KissMeData/028100/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	100	2	0.82	229964290	18712	46.34	12320	12450	12110	15870	8550	12210	12289.67	4.94	0	-3168	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1730	-7.57	0.77	12	0.13	-1627.00	15989.00	19500	20220811	-36.87	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	19500	-36.87	20220811	11100	10.90	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
3	20230731	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	90	2	0.74	221513480	18025	44.63	12320	12450	12110	15870	8550	12210	12289.24	4.94	0	-3181	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1728	-7.56	0.77	12	0.13	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
4	20230731	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-10	5	-0.08	183860510	14947	37.01	12320	12450	12110	15870	8550	12210	12300.83	4.94	0	-542	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1714	-7.50	0.76	12	0.11	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
5	20230731	130400	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-10	5	-0.08	151399950	12276	30.40	12320	12450	12130	15870	8550	12210	12333.00	4.94	0	-1067	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1714	-7.50	0.76	12	0.09	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
6	20230731	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	80	2	0.66	127051750	10281	25.46	12320	12450	12250	15870	8550	12210	12357.92	4.94	0	-1460	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1727	-7.55	0.77	12	0.07	-1627.00	15989.00	19500	20220811	-36.97	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	19500	-36.97	20220811	11100	10.72	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
7	20230731	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	150	2	1.23	105929600	8565	21.21	12320	12450	12280	15870	8550	12210	12367.73	4.94	0	-1369	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1737	-7.60	0.77	12	0.06	-1627.00	15989.00	19500	20220811	-36.62	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	19500	-36.62	20220811	11100	11.35	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
8	20230731	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	150	2	1.23	78076910	6314	15.63	12320	12450	12280	15870	8550	12210	12365.68	4.94	0	-1439	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1737	-7.60	0.77	12	0.04	-1627.00	15989.00	19500	20220811	-36.62	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	19500	-36.62	20220811	11100	11.35	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
9	20230731	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	12320	110	2	0.90	2279200	185	0.46	12320	12320	12320	15870	8550	12210	12320.00	4.94	0	84	12730	12470	12060	11800	11390	12600	11930	70	3660	500	8790	10	1	14052646	1731	-7.57	0.77	12	0.00	-1627.00	15989.00	19500	20220811	-36.82	11100	20230103	10.99	15000	-17.87	20230524	11100	10.99	20230103	19500	-36.82	20220811	11100	10.99	20230103	2.05	N	028100	500	70 억	693827	N	N	4	N	N
10	20230728	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	310	2	2.61	493213270	40377	91.06	11650	12320	11650	15470	8330	11900	12215.20	4.87	0	7971	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1716	-7.50	0.76	12	0.29	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.06	N	028100	500	70 억	684924	N	N	4	N	N
11	20230728	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	310	2	2.61	476453080	39005	87.96	11650	12320	11650	15470	8330	11900	12215.18	4.87	0	7799	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1716	-7.50	0.76	12	0.28	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
12	20230728	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	370	2	3.11	245853130	20151	45.44	11650	12320	11650	15470	8330	11900	12200.54	4.87	0	7789	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1724	-7.54	0.77	12	0.14	-1627.00	15989.00	19500	20220811	-37.08	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	19500	-37.08	20220811	11100	10.54	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
13	20230728	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	320	2	2.69	208591200	17119	38.61	11650	12310	11650	15470	8330	11900	12184.78	4.87	0	5892	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1717	-7.51	0.76	12	0.12	-1627.00	15989.00	19500	20220811	-37.33	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	19500	-37.33	20220811	11100	10.09	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
14	20230728	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	390	2	3.28	179618270	14751	33.27	11650	12310	11650	15470	8330	11900	12176.68	4.87	0	5428	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1727	-7.55	0.77	12	0.10	-1627.00	15989.00	19500	20220811	-36.97	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	19500	-36.97	20220811	11100	10.72	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
15	20230728	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	280	2	2.35	111468400	9180	20.70	11650	12280	11650	15470	8330	11900	12142.53	4.87	0	3205	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1712	-7.49	0.76	12	0.07	-1627.00	15989.00	19500	20220811	-37.54	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	19500	-37.54	20220811	11100	9.73	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
16	20230728	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	310	2	2.61	92828460	7656	17.27	11650	12220	11650	15470	8330	11900	12124.93	4.87	0	2235	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1716	-7.50	0.76	12	0.05	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
17	20230728	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-80	5	-0.67	4970080	423	0.95	11650	11820	11650	15470	8330	11900	11749.60	4.87	0	55	12640	12270	11820	11450	11000	12455	11635	70	3570	500	8560	10	1	14052646	1661	-7.26	0.74	12	0.00	-1627.00	15989.00	19500	20220811	-39.38	11100	20230103	6.49	15000	-21.20	20230524	11100	6.49	20230103	19500	-39.38	20220811	11100	6.49	20230103	2.06	N	028100	500	70 억	684924	N	N	0	N	N
18	20230727	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	530	2	4.66	523800410	44343	68.17	11370	12190	11370	14780	7960	11370	11812.47	4.75	-16511	16775	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1672	-7.31	0.74	12	0.32	-1627.00	15989.00	19500	20220811	-38.97	11100	20230103	7.21	15000	-20.67	20230524	11100	7.21	20230103	19500	-38.97	20220811	11100	7.21	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
19	20230727	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	600	2	5.28	481756950	40814	62.74	11370	12190	11370	14780	7960	11370	11803.72	4.75	-16511	13737	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1682	-7.36	0.75	12	0.29	-1627.00	15989.00	19500	20220811	-38.62	11100	20230103	7.84	15000	-20.20	20230524	11100	7.84	20230103	19500	-38.62	20220811	11100	7.84	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
20	20230727	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	600	2	5.28	441339230	37447	57.57	11370	11970	11370	14780	7960	11370	11785.70	4.75	-16511	11230	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1682	-7.36	0.75	12	0.27	-1627.00	15989.00	19500	20220811	-38.62	11100	20230103	7.84	15000	-20.20	20230524	11100	7.84	20230103	19500	-38.62	20220811	11100	7.84	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
21	20230727	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	450	2	3.96	370621290	31503	48.43	11370	11910	11370	14780	7960	11370	11764.63	4.75	-16511	6594	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1661	-7.26	0.74	12	0.22	-1627.00	15989.00	19500	20220811	-39.38	11100	20230103	6.49	15000	-21.20	20230524	11100	6.49	20230103	19500	-39.38	20220811	11100	6.49	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
22	20230727	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	490	2	4.31	301330150	25645	39.42	11370	11910	11370	14780	7960	11370	11750.05	4.75	-16511	8855	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1667	-7.29	0.74	12	0.18	-1627.00	15989.00	19500	20220811	-39.18	11100	20230103	6.85	15000	-20.93	20230524	11100	6.85	20230103	19500	-39.18	20220811	11100	6.85	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
23	20230727	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	460	2	4.05	259684110	22129	34.02	11370	11910	11370	14780	7960	11370	11735.01	4.75	-16511	7710	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1662	-7.27	0.74	12	0.16	-1627.00	15989.00	19500	20220811	-39.33	11100	20230103	6.58	15000	-21.13	20230524	11100	6.58	20230103	19500	-39.33	20220811	11100	6.58	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
24	20230727	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	400	2	3.52	157386920	13498	20.75	11370	11830	11370	14780	7960	11370	11660.02	4.75	-16511	3696	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1654	-7.23	0.74	12	0.10	-1627.00	15989.00	19500	20220811	-39.64	11100	20230103	6.04	15000	-21.53	20230524	11100	6.04	20230103	19500	-39.64	20220811	11100	6.04	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
25	20230727	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	11380	10	2	0.09	7610170	669	1.03	11370	11420	11370	14780	7960	11370	11375.44	4.75	-16511	-16	11910	11640	11420	11150	10930	11530	11040	70	3410	500	8180	10	1	14052646	1599	-6.99	0.71	12	0.00	-1627.00	15989.00	19500	20220811	-41.64	11100	20230103	2.52	15000	-24.13	20230524	11100	2.52	20230103	19500	-41.64	20220811	11100	2.52	20230103	2.07	N	028100	500	70 억	666894	N	N	0	N	N
26	20230726	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	11370	-400	5	-3.40	739699140	65048	164.44	11620	11690	11200	15300	8240	11770	11371.59	4.86	0	-14928	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1598	-6.99	0.71	12	0.46	-1627.00	15989.00	19500	20220811	-41.69	11100	20230103	2.43	15000	-24.20	20230524	11100	2.43	20230103	19500	-41.69	20220811	11100	2.43	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
27	20230726	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	11360	-410	5	-3.48	735152540	64648	163.43	11620	11690	11200	15300	8240	11770	11371.62	4.86	0	-14947	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1596	-6.98	0.71	12	0.46	-1627.00	15989.00	19500	20220811	-41.74	11100	20230103	2.34	15000	-24.27	20230524	11100	2.34	20230103	19500	-41.74	20220811	11100	2.34	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
28	20230726	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	11210	-560	5	-4.76	670225190	58876	148.83	11620	11690	11200	15300	8240	11770	11383.67	4.86	0	-15398	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1575	-6.89	0.70	12	0.42	-1627.00	15989.00	19500	20220811	-42.51	11100	20230103	0.99	15000	-25.27	20230524	11100	0.99	20230103	19500	-42.51	20220811	11100	0.99	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
29	20230726	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	11270	-500	5	-4.25	529061590	46317	117.09	11620	11690	11220	15300	8240	11770	11422.62	4.86	0	-12976	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1584	-6.93	0.70	12	0.33	-1627.00	15989.00	19500	20220811	-42.21	11100	20230103	1.53	15000	-24.87	20230524	11100	1.53	20230103	19500	-42.21	20220811	11100	1.53	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
30	20230726	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	11350	-420	5	-3.57	461934570	40361	102.03	11620	11690	11220	15300	8240	11770	11445.07	4.86	0	-11932	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1595	-6.98	0.71	12	0.29	-1627.00	15989.00	19500	20220811	-41.79	11100	20230103	2.25	15000	-24.33	20230524	11100	2.25	20230103	19500	-41.79	20220811	11100	2.25	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
31	20230726	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	11340	-430	5	-3.65	427328950	37321	94.35	11620	11690	11220	15300	8240	11770	11450.09	4.86	0	-10421	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1594	-6.97	0.71	12	0.27	-1627.00	15989.00	19500	20220811	-41.85	11100	20230103	2.16	15000	-24.40	20230524	11100	2.16	20230103	19500	-41.85	20220811	11100	2.16	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
32	20230726	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	11470	-300	5	-2.55	252729600	21946	55.48	11620	11690	11410	15300	8240	11770	11515.98	4.86	0	-7165	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1612	-7.05	0.72	12	0.16	-1627.00	15989.00	19500	20220811	-41.18	11100	20230103	3.33	15000	-23.53	20230524	11100	3.33	20230103	19500	-41.18	20220811	11100	3.33	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
33	20230726	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	11570	-200	5	-1.70	33469160	2889	7.30	11620	11650	11560	15300	8240	11770	11585.03	4.86	0	407	12256	12012	11756	11512	11256	11885	11385	70	3530	500	8470	10	1	14052646	1626	-7.11	0.72	12	0.02	-1627.00	15989.00	19500	20220811	-40.67	11100	20230103	4.23	15000	-22.87	20230524	11100	4.23	20230103	19500	-40.67	20220811	11100	4.23	20230103	2.18	N	028100	500	70 억	683405	N	N	0	N	N
34	20230725	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	50	2	0.43	464265650	39552	79.17	12000	12000	11500	15230	8210	11720	11738.07	4.83	0	3967	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1654	-7.23	0.74	12	0.28	-1627.00	15989.00	19500	20220811	-39.64	11100	20230103	6.04	15000	-21.53	20230524	11100	6.04	20230103	19500	-39.64	20220811	11100	6.04	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
35	20230725	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	30	2	0.26	436276870	37166	74.39	12000	12000	11500	15230	8210	11720	11738.60	4.83	0	3666	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1651	-7.22	0.73	12	0.26	-1627.00	15989.00	19500	20220811	-39.74	11100	20230103	5.86	15000	-21.67	20230524	11100	5.86	20230103	19500	-39.74	20220811	11100	5.86	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
36	20230725	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	130	2	1.11	407093040	34697	69.45	12000	12000	11500	15230	8210	11720	11732.80	4.83	0	4273	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1665	-7.28	0.74	12	0.25	-1627.00	15989.00	19500	20220811	-39.23	11100	20230103	6.76	15000	-21.00	20230524	11100	6.76	20230103	19500	-39.23	20220811	11100	6.76	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
37	20230725	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	90	2	0.77	332832280	28424	56.90	12000	12000	11500	15230	8210	11720	11709.55	4.83	0	5362	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1660	-7.26	0.74	12	0.20	-1627.00	15989.00	19500	20220811	-39.44	11100	20230103	6.40	15000	-21.27	20230524	11100	6.40	20230103	19500	-39.44	20220811	11100	6.40	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
38	20230725	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	11730	10	2	0.09	223731660	19222	38.48	12000	12000	11500	15230	8210	11720	11639.35	4.83	0	3078	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1648	-7.21	0.73	12	0.14	-1627.00	15989.00	19500	20220811	-39.85	11100	20230103	5.68	15000	-21.80	20230524	11100	5.68	20230103	19500	-39.85	20220811	11100	5.68	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
39	20230725	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	11590	-130	5	-1.11	175128110	15057	30.14	12000	12000	11500	15230	8210	11720	11631.01	4.83	0	2097	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1629	-7.12	0.72	12	0.11	-1627.00	15989.00	19500	20220811	-40.56	11100	20230103	4.41	15000	-22.73	20230524	11100	4.41	20230103	19500	-40.56	20220811	11100	4.41	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
40	20230725	100351	57	100.00	KOSPI	건설업	N	N	N	N	N	11610	-110	5	-0.94	113204090	9722	19.46	12000	12000	11500	15230	8210	11720	11644.12	4.83	0	1250	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1632	-7.14	0.73	12	0.07	-1627.00	15989.00	19500	20220811	-40.46	11100	20230103	4.59	15000	-22.60	20230524	11100	4.59	20230103	19500	-40.46	20220811	11100	4.59	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
41	20230725	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	220	2	1.88	14146950	1179	2.36	12000	12000	11770	15230	8210	11720	11999.11	4.83	0	-313	12386	12052	11856	11522	11326	11955	11425	70	3510	500	8430	10	1	14052646	1678	-7.34	0.75	12	0.01	-1627.00	15989.00	19500	20220811	-38.77	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	19500	-38.77	20220811	11100	7.57	20230103	2.19	N	028100	500	70 억	679207	N	N	0	N	N
42	20230724	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	11720	-360	5	-2.98	591219470	49957	265.25	12190	12190	11660	15700	8460	12080	11834.82	4.86	0	-3809	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1647	-7.20	0.73	12	0.36	-1627.00	15989.00	19500	20220811	-39.90	11100	20230103	5.59	15000	-21.87	20230524	11100	5.59	20230103	19500	-39.90	20220811	11100	5.59	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
43	20230724	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	11730	-350	5	-2.90	565351110	47752	253.54	12190	12190	11660	15700	8460	12080	11839.32	4.86	0	-4051	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1648	-7.21	0.73	12	0.34	-1627.00	15989.00	19500	20220811	-39.85	11100	20230103	5.68	15000	-21.80	20230524	11100	5.68	20230103	19500	-39.85	20220811	11100	5.68	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
44	20230724	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-250	5	-2.07	450201670	37949	201.49	12190	12190	11780	15700	8460	12080	11863.33	4.86	0	-5360	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1662	-7.27	0.74	12	0.27	-1627.00	15989.00	19500	20220811	-39.33	11100	20230103	6.58	15000	-21.13	20230524	11100	6.58	20230103	19500	-39.33	20220811	11100	6.58	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
45	20230724	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-260	5	-2.15	358509930	30177	160.23	12190	12190	11790	15700	8460	12080	11880.24	4.86	0	-3276	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1661	-7.26	0.74	12	0.21	-1627.00	15989.00	19500	20220811	-39.38	11100	20230103	6.49	15000	-21.20	20230524	11100	6.49	20230103	19500	-39.38	20220811	11100	6.49	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
46	20230724	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	11870	-210	5	-1.74	210260170	17625	93.58	12190	12190	11850	15700	8460	12080	11929.66	4.86	0	-3453	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1668	-7.30	0.74	12	0.13	-1627.00	15989.00	19500	20220811	-39.13	11100	20230103	6.94	15000	-20.87	20230524	11100	6.94	20230103	19500	-39.13	20220811	11100	6.94	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
47	20230724	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-180	5	-1.49	174012530	14573	77.38	12190	12190	11850	15700	8460	12080	11940.75	4.86	0	-3578	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1672	-7.31	0.74	12	0.10	-1627.00	15989.00	19500	20220811	-38.97	11100	20230103	7.21	15000	-20.67	20230524	11100	7.21	20230103	19500	-38.97	20220811	11100	7.21	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
48	20230724	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	11870	-210	5	-1.74	156000070	13055	69.32	12190	12190	11860	15700	8460	12080	11949.45	4.86	0	-3372	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1668	-7.30	0.74	12	0.09	-1627.00	15989.00	19500	20220811	-39.13	11100	20230103	6.94	15000	-20.87	20230524	11100	6.94	20230103	19500	-39.13	20220811	11100	6.94	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
49	20230724	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	-70	5	-0.58	16531980	1365	7.25	12190	12190	12010	15700	8460	12080	12111.34	4.86	0	-673	12306	12192	12116	12002	11926	12250	12060	70	3620	500	8690	10	1	14052646	1688	-7.38	0.75	12	0.01	-1627.00	15989.00	19500	20220811	-38.41	11100	20230103	8.20	15000	-19.93	20230524	11100	8.20	20230103	19500	-38.41	20220811	11100	8.20	20230103	2.19	N	028100	500	70 억	683529	N	N	0	N	N
50	20230721	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-170	5	-1.39	226892120	18755	115.10	12070	12230	12040	15920	8580	12250	12097.70	4.88	0	-2729	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1698	-7.42	0.76	12	0.13	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
51	20230721	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-170	5	-1.39	219897830	18176	111.55	12070	12230	12040	15920	8580	12250	12098.25	4.88	0	-2523	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1698	-7.42	0.76	12	0.13	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
52	20230721	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-130	5	-1.06	172760160	14266	87.55	12070	12230	12040	15920	8580	12250	12109.92	4.88	0	-857	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1703	-7.45	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.85	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	19500	-37.85	20220811	11100	9.19	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
53	20230721	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-170	5	-1.39	128591460	10603	65.07	12070	12230	12070	15920	8580	12250	12127.84	4.88	0	-759	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1698	-7.42	0.76	12	0.08	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
54	20230721	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-120	5	-0.98	80671760	6642	40.76	12070	12230	12070	15920	8580	12250	12145.70	4.88	0	-4	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1705	-7.46	0.76	12	0.05	-1627.00	15989.00	19500	20220811	-37.79	11100	20230103	9.28	15000	-19.13	20230524	11100	9.28	20230103	19500	-37.79	20220811	11100	9.28	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
55	20230721	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-130	5	-1.06	65401230	5383	33.04	12070	12230	12070	15920	8580	12250	12149.59	4.88	0	153	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1703	-7.45	0.76	12	0.04	-1627.00	15989.00	19500	20220811	-37.85	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	19500	-37.85	20220811	11100	9.19	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
56	20230721	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-110	5	-0.90	51213450	4211	25.84	12070	12230	12070	15920	8580	12250	12161.83	4.88	0	135	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1706	-7.46	0.76	12	0.03	-1627.00	15989.00	19500	20220811	-37.74	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	19500	-37.74	20220811	11100	9.37	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
57	20230721	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-20	5	-0.16	1740730	143	0.88	12070	12230	12070	15920	8580	12250	12172.94	4.88	0	-99	12456	12352	12186	12082	11916	12405	12135	70	3670	500	8820	10	1	14052646	1719	-7.52	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-37.28	11100	20230103	10.18	15000	-18.47	20230524	11100	10.18	20230103	19500	-37.28	20220811	11100	10.18	20230103	2.17	N	028100	500	70 억	686306	N	N	4	N	N
58	20230720	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	120	2	0.99	198064980	16293	61.44	12110	12290	12020	15760	8500	12130	12156.45	4.90	0	-2587	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1721	-7.53	0.77	12	0.12	-1627.00	15989.00	19500	20220811	-37.18	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	19500	-37.18	20220811	11100	10.36	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
59	20230720	150346	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	80	2	0.66	181770380	14962	56.42	12110	12290	12020	15760	8500	12130	12148.80	4.90	0	-2374	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1716	-7.50	0.76	12	0.11	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
60	20230720	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	90	2	0.74	171222140	14097	53.16	12110	12290	12020	15760	8500	12130	12146.00	4.90	0	-2180	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1717	-7.51	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.33	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	19500	-37.33	20220811	11100	10.09	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
61	20230720	130345	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	70	2	0.58	142842730	11770	44.38	12110	12290	12020	15760	8500	12130	12136.17	4.90	0	-1748	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1714	-7.50	0.76	12	0.08	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
62	20230720	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	70	2	0.58	134838010	11114	41.91	12110	12290	12020	15760	8500	12130	12132.27	4.90	0	-1674	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1714	-7.50	0.76	12	0.08	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
63	20230720	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	60	2	0.49	106595230	8801	33.19	12110	12290	12020	15760	8500	12130	12111.72	4.90	0	-1599	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1713	-7.49	0.76	12	0.06	-1627.00	15989.00	19500	20220811	-37.49	11100	20230103	9.82	15000	-18.73	20230524	11100	9.82	20230103	19500	-37.49	20220811	11100	9.82	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
64	20230720	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	40	2	0.33	85620710	7075	26.68	12110	12290	12020	15760	8500	12130	12101.87	4.90	0	-1606	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1710	-7.48	0.76	12	0.05	-1627.00	15989.00	19500	20220811	-37.59	11100	20230103	9.64	15000	-18.87	20230524	11100	9.64	20230103	19500	-37.59	20220811	11100	9.64	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
65	20230720	090344	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-40	5	-0.33	3026920	250	0.94	12110	12160	12090	15760	8500	12130	12107.68	4.90	0	-197	12603	12366	12233	11996	11863	12300	11930	70	3630	500	8730	10	1	14052646	1699	-7.43	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-38.00	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	19500	-38.00	20220811	11100	8.92	20230103	2.16	N	028100	500	70 억	687949	N	N	4	N	N
66	20230719	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-350	5	-2.80	322872530	26518	144.13	12470	12470	12100	16220	8740	12480	12175.60	4.96	0	-7078	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1705	-7.46	0.76	12	0.19	-1627.00	15989.00	19500	20220811	-37.79	11100	20230103	9.28	15000	-19.13	20230524	11100	9.28	20230103	19500	-37.79	20220811	11100	9.28	20230103	2.18	N	028100	500	70 억	696931	N	N	4	N	N
67	20230719	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-370	5	-2.96	309400910	25406	138.08	12470	12470	12100	16220	8740	12480	12178.26	4.96	0	-6689	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1702	-7.44	0.76	12	0.18	-1627.00	15989.00	19500	20220811	-37.90	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	19500	-37.90	20220811	11100	9.10	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
68	20230719	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-370	5	-2.96	293431680	24088	130.92	12470	12470	12100	16220	8740	12480	12181.65	4.96	0	-6034	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1702	-7.44	0.76	12	0.17	-1627.00	15989.00	19500	20220811	-37.90	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	19500	-37.90	20220811	11100	9.10	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
69	20230719	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-340	5	-2.72	268366670	22021	119.69	12470	12470	12100	16220	8740	12480	12186.85	4.96	0	-4674	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1706	-7.46	0.76	12	0.16	-1627.00	15989.00	19500	20220811	-37.74	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	19500	-37.74	20220811	11100	9.37	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
70	20230719	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-340	5	-2.72	263897760	21653	117.69	12470	12470	12100	16220	8740	12480	12187.58	4.96	0	-4490	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1706	-7.46	0.76	12	0.15	-1627.00	15989.00	19500	20220811	-37.74	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	19500	-37.74	20220811	11100	9.37	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
71	20230719	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-300	5	-2.40	146691970	12006	65.25	12470	12470	12170	16220	8740	12480	12218.22	4.96	0	-2594	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1712	-7.49	0.76	12	0.09	-1627.00	15989.00	19500	20220811	-37.54	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	19500	-37.54	20220811	11100	9.73	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
72	20230719	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-270	5	-2.16	101166370	8274	44.97	12470	12470	12170	16220	8740	12480	12227.02	4.96	0	-1200	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1716	-7.50	0.76	12	0.06	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
73	20230719	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-180	5	-1.44	9131550	740	4.02	12470	12470	12300	16220	8740	12480	12339.93	4.96	0	-291	12913	12696	12523	12306	12133	12610	12220	70	3740	500	8980	10	1	14052646	1728	-7.56	0.77	12	0.01	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.18	N	028100	500	70 억	696931	N	N	17	N	N
74	20230718	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	-260	5	-2.04	229310480	18399	50.95	12680	12740	12350	16560	8920	12740	12463.19	5.01	0	-6144	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1754	-7.67	0.78	12	0.13	-1627.00	15989.00	19500	20220811	-36.00	11100	20230103	12.43	15000	-16.80	20230524	11100	12.43	20230103	19500	-36.00	20220811	11100	12.43	20230103	2.20	N	028100	500	70 억	703618	N	N	17	N	N
75	20230718	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	-260	5	-2.04	203902730	16354	45.29	12680	12740	12350	16560	8920	12740	12468.06	5.01	0	-5667	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1754	-7.67	0.78	12	0.12	-1627.00	15989.00	19500	20220811	-36.00	11100	20230103	12.43	15000	-16.80	20230524	11100	12.43	20230103	19500	-36.00	20220811	11100	12.43	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
76	20230718	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-310	5	-2.43	200238890	16059	44.47	12680	12740	12350	16560	8920	12740	12468.95	5.01	0	-5546	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1747	-7.64	0.78	12	0.11	-1627.00	15989.00	19500	20220811	-36.26	11100	20230103	11.98	15000	-17.13	20230524	11100	11.98	20230103	19500	-36.26	20220811	11100	11.98	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
77	20230718	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	12420	-320	5	-2.51	184437220	14786	40.95	12680	12740	12350	16560	8920	12740	12473.77	5.01	0	-4685	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1745	-7.63	0.78	12	0.11	-1627.00	15989.00	19500	20220811	-36.31	11100	20230103	11.89	15000	-17.20	20230524	11100	11.89	20230103	19500	-36.31	20220811	11100	11.89	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
78	20230718	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	-330	5	-2.59	178911210	14341	39.71	12680	12740	12350	16560	8920	12740	12475.50	5.01	0	-4332	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1744	-7.63	0.78	12	0.10	-1627.00	15989.00	19500	20220811	-36.36	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	19500	-36.36	20220811	11100	11.80	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
79	20230718	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	-330	5	-2.59	154028750	12336	34.16	12680	12740	12350	16560	8920	12740	12486.12	5.01	0	-3892	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1744	-7.63	0.78	12	0.09	-1627.00	15989.00	19500	20220811	-36.36	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	19500	-36.36	20220811	11100	11.80	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
80	20230718	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	12460	-280	5	-2.20	116168370	9285	25.71	12680	12740	12350	16560	8920	12740	12511.40	5.01	0	-2515	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1751	-7.66	0.78	12	0.07	-1627.00	15989.00	19500	20220811	-36.10	11100	20230103	12.25	15000	-16.93	20230524	11100	12.25	20230103	19500	-36.10	20220811	11100	12.25	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
81	20230718	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-50	5	-0.39	3836260	302	0.84	12680	12740	12680	16560	8920	12740	12702.85	5.01	0	-194	13173	12956	12743	12526	12313	13065	12635	70	3820	500	9170	10	1	14052646	1783	-7.80	0.79	12	0.00	-1627.00	15989.00	19500	20220811	-34.92	11100	20230103	14.32	15000	-15.40	20230524	11100	14.32	20230103	19500	-34.92	20220811	11100	14.32	20230103	2.20	N	028100	500	70 억	703618	N	N	38	N	N
82	20230717	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	170	2	1.35	459635230	36111	177.18	12710	12960	12530	16340	8800	12570	12728.40	4.94	0	7146	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1790	-7.83	0.80	12	0.26	-1627.00	15989.00	19500	20220811	-34.67	11100	20230103	14.77	15000	-15.07	20230524	11100	14.77	20230103	19500	-34.67	20220811	11100	14.77	20230103	2.19	N	028100	500	70 억	694630	N	N	38	N	N
83	20230717	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	230	2	1.83	446770950	35103	172.23	12710	12960	12530	16340	8800	12570	12727.43	4.94	0	7054	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1799	-7.87	0.80	12	0.25	-1627.00	15989.00	19500	20220811	-34.36	11100	20230103	15.32	15000	-14.67	20230524	11100	15.32	20230103	19500	-34.36	20220811	11100	15.32	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
84	20230717	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	270	2	2.15	414026040	32541	159.66	12710	12960	12530	16340	8800	12570	12723.21	4.94	0	7148	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1804	-7.89	0.80	12	0.23	-1627.00	15989.00	19500	20220811	-34.15	11100	20230103	15.68	15000	-14.40	20230524	11100	15.68	20230103	19500	-34.15	20220811	11100	15.68	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
85	20230717	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	260	2	2.07	376081570	29576	145.12	12710	12960	12530	16340	8800	12570	12715.77	4.94	0	6221	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1803	-7.89	0.80	12	0.21	-1627.00	15989.00	19500	20220811	-34.21	11100	20230103	15.59	15000	-14.47	20230524	11100	15.59	20230103	19500	-34.21	20220811	11100	15.59	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
86	20230717	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	220	2	1.75	342817360	26980	132.38	12710	12960	12530	16340	8800	12570	12706.35	4.94	0	6673	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1797	-7.86	0.80	12	0.19	-1627.00	15989.00	19500	20220811	-34.41	11100	20230103	15.23	15000	-14.73	20230524	11100	15.23	20230103	19500	-34.41	20220811	11100	15.23	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
87	20230717	110344	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	250	2	1.99	318903760	25108	123.19	12710	12960	12530	16340	8800	12570	12701.28	4.94	0	6585	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1802	-7.88	0.80	12	0.18	-1627.00	15989.00	19500	20220811	-34.26	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	19500	-34.26	20220811	11100	15.50	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
88	20230717	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	90	2	0.72	194875270	15435	75.73	12710	12720	12530	16340	8800	12570	12625.54	4.94	0	3421	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1779	-7.78	0.79	12	0.11	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
89	20230717	090344	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	-30	5	-0.24	77031950	6090	29.88	12710	12720	12540	16340	8800	12570	12648.92	4.94	0	863	12923	12746	12613	12436	12303	12680	12370	70	3770	500	9050	10	1	14052646	1762	-7.71	0.78	12	0.04	-1627.00	15989.00	19500	20220811	-35.69	11100	20230103	12.97	15000	-16.40	20230524	11100	12.97	20230103	19500	-35.69	20220811	11100	12.97	20230103	2.19	N	028100	500	70 억	694630	N	N	29	N	N
90	20230714	160344	57	100.00	KOSPI	건설업	N	N	N	N	N	12570	-90	5	-0.71	255940670	20381	128.13	12650	12790	12480	16450	8870	12660	12557.81	4.99	0	-4612	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1766	-7.73	0.79	12	0.15	-1627.00	15989.00	19500	20220811	-35.54	11100	20230103	13.24	15000	-16.20	20230524	11100	13.24	20230103	19500	-35.54	20220811	11100	13.24	20230103	2.19	N	028100	500	70 억	700589	N	N	29	N	N
91	20230714	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-160	5	-1.26	235142470	18716	117.66	12650	12790	12490	16450	8870	12660	12563.71	4.99	0	-4465	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1757	-7.68	0.78	12	0.13	-1627.00	15989.00	19500	20220811	-35.90	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	19500	-35.90	20220811	11100	12.61	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
92	20230714	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	-120	5	-0.95	157600620	12518	78.69	12650	12790	12500	16450	8870	12660	12589.92	4.99	0	-3808	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1762	-7.71	0.78	12	0.09	-1627.00	15989.00	19500	20220811	-35.69	11100	20230103	12.97	15000	-16.40	20230524	11100	12.97	20230103	19500	-35.69	20220811	11100	12.97	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
93	20230714	130342	57	100.00	KOSPI	건설업	N	N	N	N	N	12560	-100	5	-0.79	148689810	11808	74.23	12650	12790	12500	16450	8870	12660	12592.29	4.99	0	-3739	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1765	-7.72	0.79	12	0.08	-1627.00	15989.00	19500	20220811	-35.59	11100	20230103	13.15	15000	-16.27	20230524	11100	13.15	20230103	19500	-35.59	20220811	11100	13.15	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
94	20230714	120343	57	100.00	KOSPI	건설업	N	N	N	N	N	12560	-100	5	-0.79	134787600	10701	67.27	12650	12790	12500	16450	8870	12660	12595.79	4.99	0	-3528	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1765	-7.72	0.79	12	0.08	-1627.00	15989.00	19500	20220811	-35.59	11100	20230103	13.15	15000	-16.27	20230524	11100	13.15	20230103	19500	-35.59	20220811	11100	13.15	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
95	20230714	110344	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	-60	5	-0.47	121429960	9640	60.60	12650	12790	12500	16450	8870	12660	12596.47	4.99	0	-3456	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1771	-7.74	0.79	12	0.07	-1627.00	15989.00	19500	20220811	-35.38	11100	20230103	13.51	15000	-16.00	20230524	11100	13.51	20230103	19500	-35.38	20220811	11100	13.51	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
96	20230714	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	12510	-150	5	-1.18	99062730	7856	49.39	12650	12790	12500	16450	8870	12660	12609.82	4.99	0	-3239	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1758	-7.69	0.78	12	0.06	-1627.00	15989.00	19500	20220811	-35.85	11100	20230103	12.70	15000	-16.60	20230524	11100	12.70	20230103	19500	-35.85	20220811	11100	12.70	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
97	20230714	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	12680	20	2	0.16	11375220	896	5.63	12650	12790	12650	16450	8870	12660	12695.56	4.99	0	-89	13093	12876	12733	12516	12373	12805	12445	70	3790	500	9110	10	1	14052646	1782	-7.79	0.79	12	0.01	-1627.00	15989.00	19500	20220811	-34.97	11100	20230103	14.23	15000	-15.47	20230524	11100	14.23	20230103	19500	-34.97	20220811	11100	14.23	20230103	2.19	N	028100	500	70 억	700589	N	N	157	N	N
98	20230713	160343	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	10	2	0.08	201365990	15906	206.22	12700	12950	12590	16440	8860	12650	12659.75	5.01	0	-3236	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1779	-7.78	0.79	12	0.11	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.18	N	028100	500	70 억	703869	N	N	157	N	N
99	20230713	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	-10	5	-0.08	190725230	15065	195.32	12700	12950	12590	16440	8860	12650	12660.15	5.01	0	-3150	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1776	-7.77	0.79	12	0.11	-1627.00	15989.00	19500	20220811	-35.18	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	19500	-35.18	20220811	11100	13.87	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
100	20230713	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	12590	-60	5	-0.47	183373060	14482	187.76	12700	12950	12590	16440	8860	12650	12662.14	5.01	0	-2899	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1769	-7.74	0.79	12	0.10	-1627.00	15989.00	19500	20220811	-35.44	11100	20230103	13.42	15000	-16.07	20230524	11100	13.42	20230103	19500	-35.44	20220811	11100	13.42	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
101	20230713	130342	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	-40	5	-0.32	163943310	12941	167.78	12700	12950	12600	16440	8860	12650	12668.52	5.01	0	-1536	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1772	-7.75	0.79	12	0.09	-1627.00	15989.00	19500	20220811	-35.33	11100	20230103	13.60	15000	-15.93	20230524	11100	13.60	20230103	19500	-35.33	20220811	11100	13.60	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
102	20230713	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	0	3	0.00	143171000	11296	146.45	12700	12950	12610	16440	8860	12650	12674.49	5.01	0	-1153	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1778	-7.78	0.79	12	0.08	-1627.00	15989.00	19500	20220811	-35.13	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	19500	-35.13	20220811	11100	13.96	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
103	20230713	110343	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	0	3	0.00	93241760	7344	95.22	12700	12950	12620	16440	8860	12650	12696.32	5.01	0	-258	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1778	-7.78	0.79	12	0.05	-1627.00	15989.00	19500	20220811	-35.13	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	19500	-35.13	20220811	11100	13.96	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
104	20230713	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	70	2	0.55	42240280	3317	43.01	12700	12950	12630	16440	8860	12650	12734.48	5.01	0	-576	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1787	-7.82	0.80	12	0.02	-1627.00	15989.00	19500	20220811	-34.77	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	19500	-34.77	20220811	11100	14.59	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
105	20230713	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	0	3	0.00	0	0	0.00	0	0	0	16440	8860	12650	0.00	5.01	0	0	12936	12792	12706	12562	12476	12750	12520	70	3790	500	9100	10	1	14052646	1778	-7.78	0.79	12	0.00	-1627.00	15989.00	19500	20220811	-35.13	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	19500	-35.13	20220811	11100	13.96	20230103	2.18	N	028100	500	70 억	703869	N	N	10	N	N
106	20230712	160339	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	-50	5	-0.39	98131500	7713	62.27	12700	12850	12620	16510	8890	12700	12722.87	5.02	0	-1879	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1778	-7.78	0.79	12	0.05	-1627.00	15989.00	19500	20220811	-35.13	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	19500	-35.13	20220811	11100	13.96	20230103	2.21	N	028100	500	70 억	706096	N	N	10	N	N
107	20230712	150337	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	-60	5	-0.47	94591570	7433	60.01	12700	12850	12620	16510	8890	12700	12725.89	5.02	0	-1748	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1776	-7.77	0.79	12	0.05	-1627.00	15989.00	19500	20220811	-35.18	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	19500	-35.18	20220811	11100	13.87	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
108	20230712	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	-40	5	-0.31	80452680	6315	50.98	12700	12850	12650	16510	8890	12700	12739.93	5.02	0	-1517	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1779	-7.78	0.79	12	0.04	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
109	20230712	130338	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	20	2	0.16	66314430	5201	41.99	12700	12850	12650	16510	8890	12700	12750.32	5.02	0	-1159	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1787	-7.82	0.80	12	0.04	-1627.00	15989.00	19500	20220811	-34.77	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	19500	-34.77	20220811	11100	14.59	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
110	20230712	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	50	2	0.39	59531430	4669	37.69	12700	12850	12650	16510	8890	12700	12750.36	5.02	0	-966	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1792	-7.84	0.80	12	0.03	-1627.00	15989.00	19500	20220811	-34.62	11100	20230103	14.86	15000	-15.00	20230524	11100	14.86	20230103	19500	-34.62	20220811	11100	14.86	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
111	20230712	110338	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	50	2	0.39	35553350	2786	22.49	12700	12850	12650	16510	8890	12700	12761.43	5.02	0	-412	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1792	-7.84	0.80	12	0.02	-1627.00	15989.00	19500	20220811	-34.62	11100	20230103	14.86	15000	-15.00	20230524	11100	14.86	20230103	19500	-34.62	20220811	11100	14.86	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
112	20230712	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	60	2	0.47	28309570	2219	17.91	12700	12850	12650	16510	8890	12700	12757.81	5.02	0	-275	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1793	-7.84	0.80	12	0.02	-1627.00	15989.00	19500	20220811	-34.56	11100	20230103	14.95	15000	-14.93	20230524	11100	14.95	20230103	19500	-34.56	20220811	11100	14.95	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
113	20230712	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	-40	5	-0.31	850020	67	0.54	12700	12700	12660	16510	8890	12700	12686.87	5.02	0	-41	12913	12806	12653	12546	12393	12860	12600	70	3810	500	9140	10	1	14052646	1779	-7.78	0.79	12	0.00	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.21	N	028100	500	70 억	706096	N	N	17	N	N
114	20230711	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	200	2	1.60	157083480	12376	43.96	12500	12760	12500	16250	8750	12500	12692.59	5.04	0	-1522	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1785	-7.81	0.79	12	0.09	-1627.00	15989.00	19500	20220811	-34.87	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	19500	-34.87	20220811	11100	14.41	20230103	2.26	N	028100	500	70 억	707728	N	N	17	N	N
115	20230711	150334	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	160	2	1.28	147635980	11632	41.32	12500	12760	12500	16250	8750	12500	12692.23	5.04	0	-1524	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1779	-7.78	0.79	12	0.08	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
116	20230711	140333	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	160	2	1.28	134628850	10604	37.67	12500	12760	12500	16250	8750	12500	12696.04	5.04	0	-1973	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1779	-7.78	0.79	12	0.08	-1627.00	15989.00	19500	20220811	-35.08	11100	20230103	14.05	15000	-15.60	20230524	11100	14.05	20230103	19500	-35.08	20220811	11100	14.05	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
117	20230711	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	200	2	1.60	126548530	9965	35.40	12500	12760	12500	16250	8750	12500	12699.30	5.04	0	-1749	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1785	-7.81	0.79	12	0.07	-1627.00	15989.00	19500	20220811	-34.87	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	19500	-34.87	20220811	11100	14.41	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
118	20230711	120336	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	230	2	1.84	106754280	8406	29.86	12500	12760	12500	16250	8750	12500	12699.77	5.04	0	-302	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1789	-7.82	0.80	12	0.06	-1627.00	15989.00	19500	20220811	-34.72	11100	20230103	14.68	15000	-15.13	20230524	11100	14.68	20230103	19500	-34.72	20220811	11100	14.68	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
119	20230711	110337	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	250	2	2.00	89903810	7082	25.16	12500	12760	12500	16250	8750	12500	12694.69	5.04	0	-212	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1792	-7.84	0.80	12	0.05	-1627.00	15989.00	19500	20220811	-34.62	11100	20230103	14.86	15000	-15.00	20230524	11100	14.86	20230103	19500	-34.62	20220811	11100	14.86	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
120	20230711	100336	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	220	2	1.76	53412970	4216	14.98	12500	12740	12500	16250	8750	12500	12669.11	5.04	0	-228	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1787	-7.82	0.80	12	0.03	-1627.00	15989.00	19500	20220811	-34.77	11100	20230103	14.59	15000	-15.20	20230524	11100	14.59	20230103	19500	-34.77	20220811	11100	14.59	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
121	20230711	090335	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	140	2	1.12	2826550	226	0.80	12500	12650	12500	16250	8750	12500	12506.86	5.04	0	10	13026	12762	12506	12242	11986	12895	12375	70	3750	500	9000	10	1	14052646	1776	-7.77	0.79	12	0.00	-1627.00	15989.00	19500	20220811	-35.18	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	19500	-35.18	20220811	11100	13.87	20230103	2.26	N	028100	500	70 억	707728	N	N	0	N	N
122	20230710	160335	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	0	3	0.00	352212950	28153	66.20	12300	12770	12250	16250	8750	12500	12510.67	5.02	0	613	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1757	-7.68	0.78	12	0.20	-1627.00	15989.00	19500	20220811	-35.90	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	19500	-35.90	20220811	11100	12.61	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
123	20230710	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	12610	110	2	0.88	308718840	24682	58.04	12300	12770	12250	16250	8750	12500	12507.85	5.02	0	780	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1772	-7.75	0.79	12	0.18	-1627.00	15989.00	19500	20220811	-35.33	11100	20230103	13.60	15000	-15.93	20230524	11100	13.60	20230103	19500	-35.33	20220811	11100	13.60	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
124	20230710	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	140	2	1.12	282722310	22624	53.20	12300	12770	12250	16250	8750	12500	12496.57	5.02	0	846	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1776	-7.77	0.79	12	0.16	-1627.00	15989.00	19500	20220811	-35.18	11100	20230103	13.87	15000	-15.73	20230524	11100	13.87	20230103	19500	-35.18	20220811	11100	13.87	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
125	20230710	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	190	2	1.52	264100490	21151	49.74	12300	12770	12250	16250	8750	12500	12486.43	5.02	0	1269	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1783	-7.80	0.79	12	0.15	-1627.00	15989.00	19500	20220811	-34.92	11100	20230103	14.32	15000	-15.40	20230524	11100	14.32	20230103	19500	-34.92	20220811	11100	14.32	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
126	20230710	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	12650	150	2	1.20	228532280	18353	43.16	12300	12680	12250	16250	8750	12500	12452.04	5.02	0	1951	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1778	-7.78	0.79	12	0.13	-1627.00	15989.00	19500	20220811	-35.13	11100	20230103	13.96	15000	-15.67	20230524	11100	13.96	20230103	19500	-35.13	20220811	11100	13.96	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
127	20230710	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	100	2	0.80	198961040	16006	37.64	12300	12680	12250	16250	8750	12500	12430.40	5.02	0	1340	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1771	-7.74	0.79	12	0.11	-1627.00	15989.00	19500	20220811	-35.38	11100	20230103	13.51	15000	-16.00	20230524	11100	13.51	20230103	19500	-35.38	20220811	11100	13.51	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
128	20230710	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	0	3	0.00	156093660	12591	29.61	12300	12680	12250	16250	8750	12500	12397.24	5.02	0	1031	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1757	-7.68	0.78	12	0.09	-1627.00	15989.00	19500	20220811	-35.90	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	19500	-35.90	20220811	11100	12.61	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
129	20230710	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-200	5	-1.60	50449660	4100	9.64	12300	12400	12300	16250	8750	12500	12304.80	5.02	0	555	12813	12656	12343	12186	11873	12735	12265	70	3750	500	9000	10	1	14052646	1728	-7.56	0.77	12	0.03	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.26	N	028100	500	70 억	705399	N	N	0	N	N
130	20230707	160329	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	140	2	1.13	518944210	42525	96.40	12250	12500	12030	16060	8660	12360	12202.43	4.99	0	1946	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1757	-7.68	0.78	12	0.30	-1627.00	15989.00	19500	20220811	-35.90	11100	20230103	12.61	15000	-16.67	20230524	11100	12.61	20230103	19500	-35.90	20220811	11100	12.61	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
131	20230707	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-50	5	-0.40	466440080	38306	86.84	12250	12400	12030	16060	8660	12360	12176.68	4.99	0	1060	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1730	-7.57	0.77	12	0.27	-1627.00	15989.00	19500	20220811	-36.87	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	19500	-36.87	20220811	11100	10.90	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
132	20230707	140336	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-10	5	-0.08	415615610	34177	77.48	12250	12400	12030	16060	8660	12360	12160.68	4.99	0	814	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1736	-7.59	0.77	12	0.24	-1627.00	15989.00	19500	20220811	-36.67	11100	20230103	11.26	15000	-17.67	20230524	11100	11.26	20230103	19500	-36.67	20220811	11100	11.26	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
133	20230707	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-110	5	-0.89	402195110	33084	75.00	12250	12400	12030	16060	8660	12360	12156.79	4.99	0	875	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1721	-7.53	0.77	12	0.24	-1627.00	15989.00	19500	20220811	-37.18	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	19500	-37.18	20220811	11100	10.36	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
134	20230707	120334	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-240	5	-1.94	385710190	31735	71.94	12250	12400	12030	16060	8660	12360	12154.09	4.99	0	1343	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1703	-7.45	0.76	12	0.23	-1627.00	15989.00	19500	20220811	-37.85	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	19500	-37.85	20220811	11100	9.19	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
135	20230707	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-280	5	-2.27	256983300	21111	47.86	12250	12360	12070	16060	8660	12360	12172.96	4.99	0	-631	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1698	-7.42	0.76	12	0.15	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
136	20230707	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-100	5	-0.81	59440670	4850	10.99	12250	12360	12160	16060	8660	12360	12255.81	4.99	0	-1339	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1723	-7.54	0.77	12	0.03	-1627.00	15989.00	19500	20220811	-37.13	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	19500	-37.13	20220811	11100	10.45	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
137	20230707	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	-20	5	-0.16	3456980	282	0.64	12250	12340	12160	16060	8660	12360	12258.79	4.99	0	-140	13046	12702	12456	12112	11866	12580	11990	70	3700	500	8890	10	1	14052646	1734	-7.58	0.77	12	0.00	-1627.00	15989.00	19500	20220811	-36.72	11100	20230103	11.17	15000	-17.73	20230524	11100	11.17	20230103	19500	-36.72	20220811	11100	11.17	20230103	2.26	N	028100	500	70 억	701747	N	N	8	N	N
138	20230706	160331	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	-440	5	-3.44	545308460	44008	141.06	12800	12800	12210	16640	8960	12800	12391.14	5.05	0	-7046	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1737	-7.60	0.77	12	0.31	-1627.00	15989.00	19500	20220811	-36.62	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	19500	-36.62	20220811	11100	11.35	20230103	2.26	N	028100	500	70 억	709857	N	N	8	N	N
139	20230706	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	12370	-430	5	-3.36	499522720	40299	129.18	12800	12800	12210	16640	8960	12800	12395.41	5.05	0	-7252	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1738	-7.60	0.77	12	0.29	-1627.00	15989.00	19500	20220811	-36.56	11100	20230103	11.44	15000	-17.53	20230524	11100	11.44	20230103	19500	-36.56	20220811	11100	11.44	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
140	20230706	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-450	5	-3.52	464935480	37486	120.16	12800	12800	12210	16640	8960	12800	12402.91	5.05	0	-5721	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1736	-7.59	0.77	12	0.27	-1627.00	15989.00	19500	20220811	-36.67	11100	20230103	11.26	15000	-17.67	20230524	11100	11.26	20230103	19500	-36.67	20220811	11100	11.26	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
141	20230706	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-500	5	-3.91	389747990	31352	100.50	12800	12800	12270	16640	8960	12800	12431.36	5.05	0	-5693	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1728	-7.56	0.77	12	0.22	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
142	20230706	120331	57	100.00	KOSPI	건설업	N	N	N	N	N	12490	-310	5	-2.42	315551410	25343	81.24	12800	12800	12370	16640	8960	12800	12451.23	5.05	0	-3355	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1755	-7.68	0.78	12	0.18	-1627.00	15989.00	19500	20220811	-35.95	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	19500	-35.95	20220811	11100	12.52	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
143	20230706	110334	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	-320	5	-2.50	275729430	22147	70.99	12800	12800	12370	16640	8960	12800	12449.97	5.05	0	-2939	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1754	-7.67	0.78	12	0.16	-1627.00	15989.00	19500	20220811	-36.00	11100	20230103	12.43	15000	-16.80	20230524	11100	12.43	20230103	19500	-36.00	20220811	11100	12.43	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
144	20230706	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	12490	-310	5	-2.42	215130890	17285	55.41	12800	12800	12370	16640	8960	12800	12446.10	5.05	0	-1228	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1755	-7.68	0.78	12	0.12	-1627.00	15989.00	19500	20220811	-35.95	11100	20230103	12.52	15000	-16.73	20230524	11100	12.52	20230103	19500	-35.95	20220811	11100	12.52	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
145	20230706	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-100	5	-0.78	7017750	552	1.77	12800	12800	12700	16640	8960	12800	12713.32	5.05	0	-496	13400	13100	12890	12590	12380	12995	12485	70	3840	500	9210	10	1	14052646	1785	-7.81	0.79	12	0.00	-1627.00	15989.00	19500	20220811	-34.87	11100	20230103	14.41	15000	-15.33	20230524	11100	14.41	20230103	19500	-34.87	20220811	11100	14.41	20230103	2.26	N	028100	500	70 억	709857	N	N	0	N	N
146	20230705	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-250	5	-1.92	399421870	31053	188.90	13190	13190	12680	16960	9140	13050	12862.62	5.12	0	-8685	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1799	-7.87	0.80	12	0.22	-1627.00	15989.00	19500	20220811	-34.36	11100	20230103	15.32	15000	-14.67	20230524	11100	15.32	20230103	19500	-34.36	20220811	11100	15.32	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
147	20230705	150329	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-230	5	-1.76	394441390	30664	186.53	13190	13190	12680	16960	9140	13050	12863.34	5.12	0	-8537	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1802	-7.88	0.80	12	0.22	-1627.00	15989.00	19500	20220811	-34.26	11100	20230103	15.50	15000	-14.53	20230524	11100	15.50	20230103	19500	-34.26	20220811	11100	15.50	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
148	20230705	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-250	5	-1.92	279627390	21656	131.74	13190	13190	12800	16960	9140	13050	12912.24	5.12	0	-7613	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1799	-7.87	0.80	12	0.15	-1627.00	15989.00	19500	20220811	-34.36	11100	20230103	15.32	15000	-14.67	20230524	11100	15.32	20230103	19500	-34.36	20220811	11100	15.32	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
149	20230705	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-180	5	-1.38	212578320	16430	99.95	13190	13190	12850	16960	9140	13050	12938.42	5.12	0	-6838	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1809	-7.91	0.80	12	0.12	-1627.00	15989.00	19500	20220811	-34.00	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	19500	-34.00	20220811	11100	15.95	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
150	20230705	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-170	5	-1.30	206990070	15996	97.31	13190	13190	12850	16960	9140	13050	12940.11	5.12	0	-6830	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1810	-7.92	0.81	12	0.11	-1627.00	15989.00	19500	20220811	-33.95	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	19500	-33.95	20220811	11100	16.04	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
151	20230705	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-170	5	-1.30	167058470	12895	78.44	13190	13190	12850	16960	9140	13050	12955.29	5.12	0	-6387	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1810	-7.92	0.81	12	0.09	-1627.00	15989.00	19500	20220811	-33.95	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	19500	-33.95	20220811	11100	16.04	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
152	20230705	100327	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-30	5	-0.23	103757140	7993	48.62	13190	13190	12910	16960	9140	13050	12981.00	5.12	0	-2787	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1830	-8.00	0.81	12	0.06	-1627.00	15989.00	19500	20220811	-33.23	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	19500	-33.23	20220811	11100	17.30	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
153	20230705	090327	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	30	2	0.23	4142740	316	1.92	13190	13190	13080	16960	9140	13050	13109.94	5.12	0	-200	13310	13180	13080	12950	12850	13130	12900	70	3910	500	9390	10	1	14052646	1838	-8.04	0.82	12	0.00	-1627.00	15989.00	19500	20220811	-32.92	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	19500	-32.92	20220811	11100	17.84	20230103	2.27	N	028100	500	70 억	719501	N	N	0	N	N
154	20230704	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-120	5	-0.91	214660940	16437	116.34	13200	13210	12980	17120	9220	13170	13059.62	5.14	0	-1498	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1834	-8.02	0.82	12	0.12	-1627.00	15989.00	19500	20220811	-33.08	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	19500	-33.08	20220811	11100	17.57	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
155	20230704	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-120	5	-0.91	211959590	16230	114.88	13200	13210	12980	17120	9220	13170	13059.74	5.14	0	-1512	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1834	-8.02	0.82	12	0.12	-1627.00	15989.00	19500	20220811	-33.08	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	19500	-33.08	20220811	11100	17.57	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
156	20230704	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-140	5	-1.06	197358880	15109	106.94	13200	13210	12980	17120	9220	13170	13062.34	5.14	0	-1758	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1831	-8.01	0.81	12	0.11	-1627.00	15989.00	19500	20220811	-33.18	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	19500	-33.18	20220811	11100	17.39	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
157	20230704	130321	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-80	5	-0.61	188210470	14408	101.98	13200	13210	12980	17120	9220	13170	13062.91	5.14	0	-1372	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1839	-8.05	0.82	12	0.10	-1627.00	15989.00	19500	20220811	-32.87	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	19500	-32.87	20220811	11100	17.93	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
158	20230704	120324	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-70	5	-0.53	186821880	14302	101.23	13200	13210	12980	17120	9220	13170	13062.64	5.14	0	-1371	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1841	-8.05	0.82	12	0.10	-1627.00	15989.00	19500	20220811	-32.82	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	19500	-32.82	20220811	11100	18.02	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
159	20230704	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-130	5	-0.99	89121540	6808	48.19	13200	13210	12980	17120	9220	13170	13090.71	5.14	0	-2957	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1832	-8.01	0.82	12	0.05	-1627.00	15989.00	19500	20220811	-33.13	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	19500	-33.13	20220811	11100	17.48	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
160	20230704	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-100	5	-0.76	47989990	3650	25.84	13200	13210	13070	17120	9220	13170	13147.94	5.14	0	-2830	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1837	-8.03	0.82	12	0.03	-1627.00	15989.00	19500	20220811	-32.97	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	19500	-32.97	20220811	11100	17.75	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
161	20230704	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	0	3	0.00	0	0	0.00	0	0	0	17120	9220	13170	0.00	5.14	0	0	13536	13352	13196	13012	12856	13275	12935	70	3950	500	9480	10	1	14052646	1851	-8.09	0.82	12	0.00	-1627.00	15989.00	19500	20220811	-32.46	11100	20230103	18.65	15000	-12.20	20230524	11100	18.65	20230103	19500	-32.46	20220811	11100	18.65	20230103	2.30	N	028100	500	70 억	721675	N	N	2	N	N
162	20230703	160318	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	110	2	0.84	186514650	14128	97.57	13240	13380	13040	16970	9150	13060	13201.77	5.10	0	4018	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1851	-8.09	0.82	12	0.10	-1627.00	15989.00	19500	20220811	-32.46	11100	20230103	18.65	15000	-12.20	20230524	11100	18.65	20230103	19500	-32.46	20220811	11100	18.65	20230103	2.32	N	028100	500	70 억	716746	N	N	2	N	N
163	20230703	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	150	2	1.15	169413690	12832	88.62	13240	13380	13040	16970	9150	13060	13202.44	5.10	0	3644	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1856	-8.12	0.83	12	0.09	-1627.00	15989.00	19500	20220811	-32.26	11100	20230103	19.01	15000	-11.93	20230524	11100	19.01	20230103	19500	-32.26	20220811	11100	19.01	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
164	20230703	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	190	2	1.45	148178880	11226	77.53	13240	13380	13040	16970	9150	13060	13199.62	5.10	0	3386	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1862	-8.14	0.83	12	0.08	-1627.00	15989.00	19500	20220811	-32.05	11100	20230103	19.37	15000	-11.67	20230524	11100	19.37	20230103	19500	-32.05	20220811	11100	19.37	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
165	20230703	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	220	2	1.68	144481880	10947	75.60	13240	13380	13040	16970	9150	13060	13198.31	5.10	0	3388	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1866	-8.16	0.83	12	0.08	-1627.00	15989.00	19500	20220811	-31.90	11100	20230103	19.64	15000	-11.47	20230524	11100	19.64	20230103	19500	-31.90	20220811	11100	19.64	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
166	20230703	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	270	2	2.07	133431600	10116	69.86	13240	13380	13040	16970	9150	13060	13190.15	5.10	0	3688	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1873	-8.19	0.83	12	0.07	-1627.00	15989.00	19500	20220811	-31.64	11100	20230103	20.09	15000	-11.13	20230524	11100	20.09	20230103	19500	-31.64	20220811	11100	20.09	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
167	20230703	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	240	2	1.84	128551720	9750	67.33	13240	13320	13040	16970	9150	13060	13184.79	5.10	0	3858	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1869	-8.17	0.83	12	0.07	-1627.00	15989.00	19500	20220811	-31.79	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	19500	-31.79	20220811	11100	19.82	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
168	20230703	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	160	2	1.23	67267280	5107	35.27	13240	13250	13040	16970	9150	13060	13171.58	5.10	0	1783	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1858	-8.13	0.83	12	0.04	-1627.00	15989.00	19500	20220811	-32.21	11100	20230103	19.10	15000	-11.87	20230524	11100	19.10	20230103	19500	-32.21	20220811	11100	19.10	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N
169	20230703	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	130	2	1.00	11629090	887	6.13	13240	13240	13040	16970	9150	13060	13110.59	5.10	0	-29	13313	13186	13073	12946	12833	13250	13010	70	3910	500	9400	10	1	14052646	1854	-8.11	0.82	12	0.01	-1627.00	15989.00	19500	20220811	-32.36	11100	20230103	18.83	15000	-12.07	20230524	11100	18.83	20230103	19500	-32.36	20220811	11100	18.83	20230103	2.32	N	028100	500	70 억	716746	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History