KissMeData/009410/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3625	100	2	2.84	484513945	134420	129.29	3550	3685	3520	4580	2470	3525	3604.47	6.33	0	21863	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1410	2.32	0.19	12	0.35	1563.00	18869.00	7610	20220810	-52.37	3350	20230726	8.21	4870	-25.56	20230105	3350	8.21	20230726	7610	-52.37	20220810	3350	8.21	20230726	0.85	N	009410	500	194 억	2460922	N	N	6007	N	N
3	20230731	150239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3600	75	2	2.13	434674110	120605	116.00	3550	3685	3520	4580	2470	3525	3604.11	6.33	0	13151	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1400	2.30	0.19	12	0.31	1563.00	18869.00	7610	20220810	-52.69	3350	20230726	7.46	4870	-26.08	20230105	3350	7.46	20230726	7610	-52.69	20220810	3350	7.46	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
4	20230731	140239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3630	105	2	2.98	329444110	91466	87.97	3550	3685	3520	4580	2470	3525	3601.82	6.33	0	3816	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1412	2.32	0.19	12	0.24	1563.00	18869.00	7610	20220810	-52.30	3350	20230726	8.36	4870	-25.46	20230105	3350	8.36	20230726	7610	-52.30	20220810	3350	8.36	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
5	20230731	130240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3645	120	2	3.40	246948325	68906	66.27	3550	3655	3520	4580	2470	3525	3583.84	6.33	0	-1199	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1418	2.33	0.19	12	0.18	1563.00	18869.00	7610	20220810	-52.10	3350	20230726	8.81	4870	-25.15	20230105	3350	8.81	20230726	7610	-52.10	20220810	3350	8.81	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
6	20230731	120243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3635	110	2	3.12	215446800	60262	57.96	3550	3640	3520	4580	2470	3525	3575.17	6.33	0	-4665	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1414	2.33	0.19	12	0.15	1563.00	18869.00	7610	20220810	-52.23	3350	20230726	8.51	4870	-25.36	20230105	3350	8.51	20230726	7610	-52.23	20220810	3350	8.51	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
7	20230731	110242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3610	85	2	2.41	183616535	51451	49.49	3550	3615	3520	4580	2470	3525	3568.77	6.33	0	-5815	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1404	2.31	0.19	12	0.13	1563.00	18869.00	7610	20220810	-52.56	3350	20230726	7.76	4870	-25.87	20230105	3350	7.76	20230726	7610	-52.56	20220810	3350	7.76	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
8	20230731	100241	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3585	60	2	1.70	132581660	37273	35.85	3550	3605	3520	4580	2470	3525	3557.04	6.33	0	-7781	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1395	2.29	0.19	12	0.10	1563.00	18869.00	7610	20220810	-52.89	3350	20230726	7.01	4870	-26.39	20230105	3350	7.01	20230726	7610	-52.89	20220810	3350	7.01	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
9	20230731	090239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3550	25	2	0.71	837800	236	0.23	3550	3550	3550	4580	2470	3525	3550.00	6.33	0	-1297	3615	3570	3505	3460	3395	3592	3482	194	1055	500	2600	5	1	38899098	1381	2.27	0.19	12	0.00	1563.00	18869.00	7610	20220810	-53.35	3350	20230726	5.97	4870	-27.10	20230105	3350	5.97	20230726	7610	-53.35	20220810	3350	5.97	20230726	0.85	N	009410	500	194 억	2460922	N	N	14	N	N
10	20230728	160240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3525	85	2	2.47	365805905	103920	92.35	3440	3550	3440	4470	2410	3440	3520.08	6.44	0	-37150	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1371	2.26	0.19	12	0.27	1563.00	18869.00	7610	20220810	-53.68	3350	20230726	5.22	4870	-27.62	20230105	3350	5.22	20230726	7610	-53.68	20220810	3350	5.22	20230726	0.82	N	009410	500	194 억	2505642	N	N	14	N	N
11	20230728	150239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3525	85	2	2.47	355284785	100937	89.70	3440	3550	3440	4470	2410	3440	3519.87	6.44	0	-36952	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1371	2.26	0.19	12	0.26	1563.00	18869.00	7610	20220810	-53.68	3350	20230726	5.22	4870	-27.62	20230105	3350	5.22	20230726	7610	-53.68	20220810	3350	5.22	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
12	20230728	140239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3530	90	2	2.62	335646870	95372	84.75	3440	3550	3440	4470	2410	3440	3519.35	6.44	0	-33233	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1373	2.26	0.19	12	0.25	1563.00	18869.00	7610	20220810	-53.61	3350	20230726	5.37	4870	-27.52	20230105	3350	5.37	20230726	7610	-53.61	20220810	3350	5.37	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
13	20230728	130240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3540	100	2	2.91	318727040	90577	80.49	3440	3550	3440	4470	2410	3440	3518.86	6.44	0	-33143	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1377	2.26	0.19	12	0.23	1563.00	18869.00	7610	20220810	-53.48	3350	20230726	5.67	4870	-27.31	20230105	3350	5.67	20230726	7610	-53.48	20220810	3350	5.67	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
14	20230728	120238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3535	95	2	2.76	181063195	51739	45.98	3440	3545	3440	4470	2410	3440	3499.56	6.44	0	-13823	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1375	2.26	0.19	12	0.13	1563.00	18869.00	7610	20220810	-53.55	3350	20230726	5.52	4870	-27.41	20230105	3350	5.52	20230726	7610	-53.55	20220810	3350	5.52	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
15	20230728	110240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3540	100	2	2.91	168071260	48061	42.71	3440	3540	3440	4470	2410	3440	3497.05	6.44	0	-14504	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1377	2.26	0.19	12	0.12	1563.00	18869.00	7610	20220810	-53.48	3350	20230726	5.67	4870	-27.31	20230105	3350	5.67	20230726	7610	-53.48	20220810	3350	5.67	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
16	20230728	100239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3500	60	2	1.74	77331755	22166	19.70	3440	3515	3440	4470	2410	3440	3488.77	6.44	0	-13321	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1361	2.24	0.19	12	0.06	1563.00	18869.00	7610	20220810	-54.01	3350	20230726	4.48	4870	-28.13	20230105	3350	4.48	20230726	7610	-54.01	20220810	3350	4.48	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
17	20230728	090240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3440	0	3	0.00	7093540	2062	1.83	3440	3445	3440	4470	2410	3440	3440.13	6.44	0	-960	3540	3490	3435	3385	3330	3515	3410	194	1030	500	2540	5	1	38899098	1338	2.20	0.18	12	0.01	1563.00	18869.00	7610	20220810	-54.80	3350	20230726	2.69	4870	-29.36	20230105	3350	2.69	20230726	7610	-54.80	20220810	3350	2.69	20230726	0.82	N	009410	500	194 억	2505642	N	N	25	N	N
18	20230727	160240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3440	60	2	1.78	385939715	112469	41.35	3380	3485	3380	4390	2370	3380	3431.51	6.51	-1652	-26110	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1338	2.20	0.18	12	0.29	1563.00	18869.00	7610	20220810	-54.80	3350	20230726	2.69	4870	-29.36	20230105	3350	2.69	20230726	7610	-54.80	20220810	3350	2.69	20230726	0.81	N	009410	500	194 억	2530613	N	N	25	N	N
19	20230727	150238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3435	55	2	1.63	375093470	109313	40.19	3380	3485	3380	4390	2370	3380	3431.37	6.51	-1652	-25037	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1336	2.20	0.18	12	0.28	1563.00	18869.00	7610	20220810	-54.86	3350	20230726	2.54	4870	-29.47	20230105	3350	2.54	20230726	7610	-54.86	20220810	3350	2.54	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
20	20230727	140237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3420	40	2	1.18	310460475	90509	33.28	3380	3485	3380	4390	2370	3380	3430.16	6.51	-1652	-25089	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1330	2.19	0.18	12	0.23	1563.00	18869.00	7610	20220810	-55.06	3350	20230726	2.09	4870	-29.77	20230105	3350	2.09	20230726	7610	-55.06	20220810	3350	2.09	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
21	20230727	130239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3420	40	2	1.18	282341790	82297	30.26	3380	3485	3380	4390	2370	3380	3430.77	6.51	-1652	-22364	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1330	2.19	0.18	12	0.21	1563.00	18869.00	7610	20220810	-55.06	3350	20230726	2.09	4870	-29.77	20230105	3350	2.09	20230726	7610	-55.06	20220810	3350	2.09	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
22	20230727	120239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3430	50	2	1.48	236513675	68894	25.33	3380	3485	3380	4390	2370	3380	3433.01	6.51	-1652	-14628	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1334	2.19	0.18	12	0.18	1563.00	18869.00	7610	20220810	-54.93	3350	20230726	2.39	4870	-29.57	20230105	3350	2.39	20230726	7610	-54.93	20220810	3350	2.39	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
23	20230727	110238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3450	70	2	2.07	177658280	51766	19.03	3380	3485	3380	4390	2370	3380	3431.95	6.51	-1652	-5128	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1342	2.21	0.18	12	0.13	1563.00	18869.00	7610	20220810	-54.66	3350	20230726	2.99	4870	-29.16	20230105	3350	2.99	20230726	7610	-54.66	20220810	3350	2.99	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
24	20230727	100238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3445	65	2	1.92	115929650	33839	12.44	3380	3485	3380	4390	2370	3380	3425.92	6.51	-1652	-4438	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1340	2.20	0.18	12	0.09	1563.00	18869.00	7610	20220810	-54.73	3350	20230726	2.84	4870	-29.26	20230105	3350	2.84	20230726	7610	-54.73	20220810	3350	2.84	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
25	20230727	090239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3420	40	2	1.18	11415170	3357	1.23	3380	3430	3380	4390	2370	3380	3400.41	6.51	-1652	1183	3640	3510	3430	3300	3220	3470	3260	194	1010	500	2500	5	1	38899098	1330	2.19	0.18	12	0.01	1563.00	18869.00	7610	20220810	-55.06	3350	20230726	2.09	4870	-29.77	20230105	3350	2.09	20230726	7610	-55.06	20220810	3350	2.09	20230726	0.81	N	009410	500	194 억	2530613	N	N	76	N	N
26	20230726	160237	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3380	-160	5	-4.52	926030780	271084	259.34	3560	3560	3350	4600	2480	3540	3416.07	6.51	0	-3161	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1315	2.16	0.18	12	0.70	1563.00	18869.00	7610	20220810	-55.58	3350	20230726	0.90	4870	-30.60	20230105	3350	0.90	20230726	7610	-55.58	20220810	3350	0.90	20230726	0.76	N	009410	500	194 억	2532265	N	N	76	N	N
27	20230726	150239	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3365	-175	5	-4.94	856289815	250370	239.52	3560	3560	3350	4600	2480	3540	3420.10	6.51	0	-5548	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1309	2.15	0.18	12	0.64	1563.00	18869.00	7610	20220810	-55.78	3350	20230726	0.45	4870	-30.90	20230105	3350	0.45	20230726	7610	-55.78	20220810	3350	0.45	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
28	20230726	140239	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3365	-175	5	-4.94	684190715	199256	190.62	3560	3560	3350	4600	2480	3540	3433.73	6.51	0	-21726	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1309	2.15	0.18	12	0.51	1563.00	18869.00	7610	20220810	-55.78	3350	20230726	0.45	4870	-30.90	20230105	3350	0.45	20230726	7610	-55.78	20220810	3350	0.45	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
29	20230726	130237	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3430	-110	5	-3.11	501308620	145275	138.98	3560	3560	3390	4600	2480	3540	3450.76	6.51	0	-19995	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1334	2.19	0.18	12	0.37	1563.00	18869.00	7610	20220810	-54.93	3390	20230726	1.18	4870	-29.57	20230105	3390	1.18	20230726	7610	-54.93	20220810	3390	1.18	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
30	20230726	120238	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3485	-55	5	-1.55	437754955	126924	121.42	3560	3560	3390	4600	2480	3540	3448.95	6.51	0	-19180	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1356	2.23	0.18	12	0.33	1563.00	18869.00	7610	20220810	-54.20	3390	20230726	2.80	4870	-28.44	20230105	3390	2.80	20230726	7610	-54.20	20220810	3390	2.80	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
31	20230726	110237	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3430	-110	5	-3.11	337204840	97829	93.59	3560	3560	3390	4600	2480	3540	3446.88	6.51	0	-15084	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1334	2.19	0.18	12	0.25	1563.00	18869.00	7610	20220810	-54.93	3390	20230726	1.18	4870	-29.57	20230105	3390	1.18	20230726	7610	-54.93	20220810	3390	1.18	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
32	20230726	100238	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	3455	-85	5	-2.40	194624120	56103	53.67	3560	3560	3435	4600	2480	3540	3469.05	6.51	0	-10409	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1344	2.21	0.18	12	0.14	1563.00	18869.00	7610	20220810	-54.60	3435	20230726	0.58	4870	-29.06	20230105	3435	0.58	20230726	7610	-54.60	20220810	3435	0.58	20230726	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
33	20230726	090237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3545	5	2	0.14	177385	50	0.05	3560	3560	3545	4600	2480	3540	3547.70	6.51	0	-1	3740	3640	3590	3490	3440	3615	3465	194	1060	500	2610	5	1	38899098	1379	2.27	0.19	12	0.00	1563.00	18869.00	7610	20220810	-53.42	3510	20230327	1.00	4870	-27.21	20230105	3510	1.00	20230327	7610	-53.42	20220810	3510	1.00	20230327	0.76	N	009410	500	194 억	2532265	N	N	5625	N	N
34	20230725	160235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3540	-105	5	-2.88	373915480	104371	87.46	3670	3690	3540	4735	2555	3645	3582.56	6.57	0	-32396	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1377	2.26	0.19	12	0.27	1563.00	18869.00	7610	20220810	-53.48	3510	20230327	0.85	4870	-27.31	20230105	3510	0.85	20230327	7610	-53.48	20220810	3510	0.85	20230327	0.76	N	009410	500	194 억	2553807	N	N	5625	N	N
35	20230725	150234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3555	-90	5	-2.47	319041860	88892	74.49	3670	3690	3555	4735	2555	3645	3589.10	6.57	0	-29902	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1383	2.27	0.19	12	0.23	1563.00	18869.00	7610	20220810	-53.29	3510	20230327	1.28	4870	-27.00	20230105	3510	1.28	20230327	7610	-53.29	20220810	3510	1.28	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
36	20230725	140235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3565	-80	5	-2.19	280683840	78113	65.45	3670	3690	3560	4735	2555	3645	3593.31	6.57	0	-27095	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1387	2.28	0.19	12	0.20	1563.00	18869.00	7610	20220810	-53.15	3510	20230327	1.57	4870	-26.80	20230105	3510	1.57	20230327	7610	-53.15	20220810	3510	1.57	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
37	20230725	130236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3575	-70	5	-1.92	253324320	70446	59.03	3670	3690	3565	4735	2555	3645	3596.01	6.57	0	-22798	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1391	2.29	0.19	12	0.18	1563.00	18869.00	7610	20220810	-53.02	3510	20230327	1.85	4870	-26.59	20230105	3510	1.85	20230327	7610	-53.02	20220810	3510	1.85	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
38	20230725	120237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3570	-75	5	-2.06	225494120	62655	52.50	3670	3690	3565	4735	2555	3645	3598.98	6.57	0	-20149	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1389	2.28	0.19	12	0.16	1563.00	18869.00	7610	20220810	-53.09	3510	20230327	1.71	4870	-26.69	20230105	3510	1.71	20230327	7610	-53.09	20220810	3510	1.71	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
39	20230725	110236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3575	-70	5	-1.92	193220995	53622	44.93	3670	3690	3565	4735	2555	3645	3603.39	6.57	0	-17459	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1391	2.29	0.19	12	0.14	1563.00	18869.00	7610	20220810	-53.02	3510	20230327	1.85	4870	-26.59	20230105	3510	1.85	20230327	7610	-53.02	20220810	3510	1.85	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
40	20230725	100235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3620	-25	5	-0.69	74517215	20542	17.21	3670	3690	3605	4735	2555	3645	3627.55	6.57	0	224	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1408	2.32	0.19	12	0.05	1563.00	18869.00	7610	20220810	-52.43	3510	20230327	3.13	4870	-25.67	20230105	3510	3.13	20230327	7610	-52.43	20220810	3510	3.13	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
41	20230725	090236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3675	30	2	0.82	1001945	273	0.23	3670	3675	3665	4735	2555	3645	3670.13	6.57	0	-1	3795	3720	3675	3600	3555	3697	3577	194	1090	500	2690	5	1	38899098	1430	2.35	0.19	12	0.00	1563.00	18869.00	7610	20220810	-51.71	3510	20230327	4.70	4870	-24.54	20230105	3510	4.70	20230327	7610	-51.71	20220810	3510	4.70	20230327	0.76	N	009410	500	194 억	2553807	N	N	64	N	N
42	20230724	160236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3645	-40	5	-1.09	437513515	119210	144.25	3705	3750	3630	4790	2580	3685	3670.11	6.63	0	-24369	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1418	2.33	0.19	12	0.31	1563.00	18869.00	7610	20220810	-52.10	3510	20230327	3.85	4870	-25.15	20230105	3510	3.85	20230327	7610	-52.10	20220810	3510	3.85	20230327	0.76	N	009410	500	194 억	2579102	N	N	64	N	N
43	20230724	150234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3640	-45	5	-1.22	407066510	110848	134.14	3705	3750	3630	4790	2580	3685	3672.29	6.63	0	-23569	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1416	2.33	0.19	12	0.28	1563.00	18869.00	7610	20220810	-52.17	3510	20230327	3.70	4870	-25.26	20230105	3510	3.70	20230327	7610	-52.17	20220810	3510	3.70	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
44	20230724	140232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3645	-40	5	-1.09	335492180	91183	110.34	3705	3750	3640	4790	2580	3685	3679.33	6.63	0	-30127	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1418	2.33	0.19	12	0.23	1563.00	18869.00	7610	20220810	-52.10	3510	20230327	3.85	4870	-25.15	20230105	3510	3.85	20230327	7610	-52.10	20220810	3510	3.85	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
45	20230724	130235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3675	-10	5	-0.27	263244785	71434	86.44	3705	3750	3660	4790	2580	3685	3685.15	6.63	0	-26280	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1430	2.35	0.19	12	0.18	1563.00	18869.00	7610	20220810	-51.71	3510	20230327	4.70	4870	-24.54	20230105	3510	4.70	20230327	7610	-51.71	20220810	3510	4.70	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
46	20230724	120234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3675	-10	5	-0.27	236514005	64144	77.62	3705	3750	3660	4790	2580	3685	3687.24	6.63	0	-23707	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1430	2.35	0.19	12	0.16	1563.00	18869.00	7610	20220810	-51.71	3510	20230327	4.70	4870	-24.54	20230105	3510	4.70	20230327	7610	-51.71	20220810	3510	4.70	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
47	20230724	110235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3670	-15	5	-0.41	219528770	59517	72.02	3705	3750	3660	4790	2580	3685	3688.51	6.63	0	-23207	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1428	2.35	0.19	12	0.15	1563.00	18869.00	7610	20220810	-51.77	3510	20230327	4.56	4870	-24.64	20230105	3510	4.56	20230327	7610	-51.77	20220810	3510	4.56	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
48	20230724	100233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3685	0	3	0.00	139088585	37635	45.54	3705	3750	3660	4790	2580	3685	3695.72	6.63	0	-12502	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1433	2.36	0.20	12	0.10	1563.00	18869.00	7610	20220810	-51.58	3510	20230327	4.99	4870	-24.33	20230105	3510	4.99	20230327	7610	-51.58	20220810	3510	4.99	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
49	20230724	090233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3745	60	2	1.63	18486265	4981	6.03	3705	3750	3705	4790	2580	3685	3711.36	6.63	0	377	3751	3717	3696	3662	3641	3707	3652	194	1105	500	2720	5	1	38899098	1457	2.40	0.20	12	0.01	1563.00	18869.00	7610	20220810	-50.79	3510	20230327	6.70	4870	-23.10	20230105	3510	6.70	20230327	7610	-50.79	20220810	3510	6.70	20230327	0.76	N	009410	500	194 억	2579102	N	N	5595	N	N
50	20230721	160233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3685	-45	5	-1.21	276281450	74698	89.47	3705	3730	3675	4845	2615	3730	3698.65	6.67	0	-12344	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1433	2.36	0.20	12	0.19	1563.00	18869.00	7610	20220810	-51.58	3510	20230327	4.99	4870	-24.33	20230105	3510	4.99	20230327	7610	-51.58	20220810	3510	4.99	20230327	0.76	N	009410	500	194 억	2594568	N	N	5595	N	N
51	20230721	150235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3700	-30	5	-0.80	201491745	54421	65.18	3705	3730	3675	4845	2615	3730	3702.46	6.67	0	-13232	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1439	2.37	0.20	12	0.14	1563.00	18869.00	7610	20220810	-51.38	3510	20230327	5.41	4870	-24.02	20230105	3510	5.41	20230327	7610	-51.38	20220810	3510	5.41	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
52	20230721	140233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3705	-25	5	-0.67	167267735	45177	54.11	3705	3730	3675	4845	2615	3730	3702.49	6.67	0	-12240	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1441	2.37	0.20	12	0.12	1563.00	18869.00	7610	20220810	-51.31	3510	20230327	5.56	4870	-23.92	20230105	3510	5.56	20230327	7610	-51.31	20220810	3510	5.56	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
53	20230721	130232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3700	-30	5	-0.80	151441395	40904	48.99	3705	3730	3675	4845	2615	3730	3702.36	6.67	0	-11000	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1439	2.37	0.20	12	0.11	1563.00	18869.00	7610	20220810	-51.38	3510	20230327	5.41	4870	-24.02	20230105	3510	5.41	20230327	7610	-51.38	20220810	3510	5.41	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
54	20230721	120235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3705	-25	5	-0.67	122295750	33038	39.57	3705	3730	3675	4845	2615	3730	3701.66	6.67	0	-9985	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1441	2.37	0.20	12	0.08	1563.00	18869.00	7610	20220810	-51.31	3510	20230327	5.56	4870	-23.92	20230105	3510	5.56	20230327	7610	-51.31	20220810	3510	5.56	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
55	20230721	110234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3705	-25	5	-0.67	110688855	29905	35.82	3705	3730	3675	4845	2615	3730	3701.34	6.67	0	-9472	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1441	2.37	0.20	12	0.08	1563.00	18869.00	7610	20220810	-51.31	3510	20230327	5.56	4870	-23.92	20230105	3510	5.56	20230327	7610	-51.31	20220810	3510	5.56	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
56	20230721	100234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3710	-20	5	-0.54	83166730	22469	26.91	3705	3730	3675	4845	2615	3730	3701.39	6.67	0	-10427	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1443	2.37	0.20	12	0.06	1563.00	18869.00	7610	20220810	-51.25	3510	20230327	5.70	4870	-23.82	20230105	3510	5.70	20230327	7610	-51.25	20220810	3510	5.70	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
57	20230721	090234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	0	3	0.00	3617535	975	1.17	3705	3730	3705	4845	2615	3730	3710.11	6.67	0	-55	3830	3780	3750	3700	3670	3765	3685	194	1115	500	2760	5	1	38899098	1451	2.39	0.20	12	0.00	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.76	N	009410	500	194 억	2594568	N	N	81	N	N
58	20230720	160234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-10	5	-0.27	311607260	83454	99.41	3755	3800	3720	4860	2620	3740	3733.88	6.69	0	2454	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1451	2.39	0.20	12	0.21	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2603078	N	N	81	N	N
59	20230720	150233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-10	5	-0.27	305349790	81776	97.41	3755	3800	3720	4860	2620	3740	3733.98	6.69	0	1930	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1451	2.39	0.20	12	0.21	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
60	20230720	140232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3725	-15	5	-0.40	257442340	68925	82.10	3755	3800	3720	4860	2620	3740	3735.11	6.69	0	104	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1449	2.38	0.20	12	0.18	1563.00	18869.00	7610	20220810	-51.05	3510	20230327	6.13	4870	-23.51	20230105	3510	6.13	20230327	7610	-51.05	20220810	3510	6.13	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
61	20230720	130232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-10	5	-0.27	220582340	59036	70.32	3755	3800	3720	4860	2620	3740	3736.40	6.69	0	4163	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1451	2.39	0.20	12	0.15	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
62	20230720	120234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3735	-5	5	-0.13	180069220	48167	57.37	3755	3800	3720	4860	2620	3740	3738.44	6.69	0	2991	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1453	2.39	0.20	12	0.12	1563.00	18869.00	7610	20220810	-50.92	3510	20230327	6.41	4870	-23.31	20230105	3510	6.41	20230327	7610	-50.92	20220810	3510	6.41	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
63	20230720	110233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-10	5	-0.27	157203040	42037	50.07	3755	3800	3720	4860	2620	3740	3739.64	6.69	0	2839	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1451	2.39	0.20	12	0.11	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
64	20230720	100231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3735	-5	5	-0.13	133894245	35803	42.65	3755	3800	3720	4860	2620	3740	3739.75	6.69	0	2862	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1453	2.39	0.20	12	0.09	1563.00	18869.00	7610	20220810	-50.92	3510	20230327	6.41	4870	-23.31	20230105	3510	6.41	20230327	7610	-50.92	20220810	3510	6.41	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
65	20230720	090232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3750	10	2	0.27	187675	50	0.06	3755	3755	3750	4860	2620	3740	3753.50	6.69	0	-2	3836	3787	3751	3702	3666	3770	3685	194	1120	500	2760	5	1	38899098	1459	2.40	0.20	12	0.00	1563.00	18869.00	7610	20220810	-50.72	3510	20230327	6.84	4870	-23.00	20230105	3510	6.84	20230327	7610	-50.72	20220810	3510	6.84	20230327	0.73	N	009410	500	194 억	2603078	N	N	120	N	N
66	20230719	160237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3740	-35	5	-0.93	314129890	83952	62.73	3760	3800	3715	4905	2645	3775	3741.78	6.73	0	-15585	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1455	2.39	0.20	12	0.22	1563.00	18869.00	7610	20220810	-50.85	3510	20230327	6.55	4870	-23.20	20230105	3510	6.55	20230327	7610	-50.85	20220810	3510	6.55	20230327	0.73	N	009410	500	194 억	2619279	N	N	120	N	N
67	20230719	150235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3750	-25	5	-0.66	302785980	80916	60.46	3760	3800	3715	4905	2645	3775	3741.98	6.73	0	-15714	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1459	2.40	0.20	12	0.21	1563.00	18869.00	7610	20220810	-50.72	3510	20230327	6.84	4870	-23.00	20230105	3510	6.84	20230327	7610	-50.72	20220810	3510	6.84	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
68	20230719	140236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3740	-35	5	-0.93	244472395	65351	48.83	3760	3800	3715	4905	2645	3775	3740.91	6.73	0	-8709	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1455	2.39	0.20	12	0.17	1563.00	18869.00	7610	20220810	-50.85	3510	20230327	6.55	4870	-23.20	20230105	3510	6.55	20230327	7610	-50.85	20220810	3510	6.55	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
69	20230719	130233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3735	-40	5	-1.06	229240160	61276	45.79	3760	3800	3715	4905	2645	3775	3741.11	6.73	0	-8951	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1453	2.39	0.20	12	0.16	1563.00	18869.00	7610	20220810	-50.92	3510	20230327	6.41	4870	-23.31	20230105	3510	6.41	20230327	7610	-50.92	20220810	3510	6.41	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
70	20230719	120235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-45	5	-1.19	218143410	58301	43.56	3760	3800	3715	4905	2645	3775	3741.68	6.73	0	-8464	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1451	2.39	0.20	12	0.15	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
71	20230719	110235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3730	-45	5	-1.19	185755760	49611	37.07	3760	3800	3715	4905	2645	3775	3744.25	6.73	0	-2576	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1451	2.39	0.20	12	0.13	1563.00	18869.00	7610	20220810	-50.99	3510	20230327	6.27	4870	-23.41	20230105	3510	6.27	20230327	7610	-50.99	20220810	3510	6.27	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
72	20230719	100233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3745	-30	5	-0.79	157046290	41922	31.33	3760	3800	3715	4905	2645	3775	3746.15	6.73	0	-2800	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1457	2.40	0.20	12	0.11	1563.00	18869.00	7610	20220810	-50.79	3510	20230327	6.70	4870	-23.10	20230105	3510	6.70	20230327	7610	-50.79	20220810	3510	6.70	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
73	20230719	090235	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3780	5	2	0.13	4334490	1149	0.86	3760	3800	3760	4905	2645	3775	3772.40	6.73	0	-110	3948	3861	3813	3726	3678	3837	3702	194	1130	500	2790	5	1	38899098	1470	2.42	0.20	12	0.00	1563.00	18869.00	7610	20220810	-50.33	3510	20230327	7.69	4870	-22.38	20230105	3510	7.69	20230327	7610	-50.33	20220810	3510	7.69	20230327	0.73	N	009410	500	194 억	2619279	N	N	62	N	N
74	20230718	160234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3775	-125	5	-3.21	508577190	133746	113.24	3900	3900	3765	5070	2730	3900	3802.57	6.85	0	-47169	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1468	2.42	0.20	12	0.34	1563.00	18869.00	7610	20220810	-50.39	3510	20230327	7.55	4870	-22.48	20230105	3510	7.55	20230327	7610	-50.39	20220810	3510	7.55	20230327	0.73	N	009410	500	194 억	2665635	N	N	62	N	N
75	20230718	150233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3775	-125	5	-3.21	492765105	129558	109.70	3900	3900	3765	5070	2730	3900	3803.43	6.85	0	-46145	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1468	2.42	0.20	12	0.33	1563.00	18869.00	7610	20220810	-50.39	3510	20230327	7.55	4870	-22.48	20230105	3510	7.55	20230327	7610	-50.39	20220810	3510	7.55	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
76	20230718	140232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3770	-130	5	-3.33	426091625	111877	94.73	3900	3900	3765	5070	2730	3900	3808.57	6.85	0	-38370	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1466	2.41	0.20	12	0.29	1563.00	18869.00	7610	20220810	-50.46	3510	20230327	7.41	4870	-22.59	20230105	3510	7.41	20230327	7610	-50.46	20220810	3510	7.41	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
77	20230718	130233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3785	-115	5	-2.95	364845935	95666	81.00	3900	3900	3775	5070	2730	3900	3813.75	6.85	0	-31158	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1472	2.42	0.20	12	0.25	1563.00	18869.00	7610	20220810	-50.26	3510	20230327	7.83	4870	-22.28	20230105	3510	7.83	20230327	7610	-50.26	20220810	3510	7.83	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
78	20230718	120234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3800	-100	5	-2.56	330583050	86614	73.34	3900	3900	3775	5070	2730	3900	3816.74	6.85	0	-30067	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1478	2.43	0.20	12	0.22	1563.00	18869.00	7610	20220810	-50.07	3510	20230327	8.26	4870	-21.97	20230105	3510	8.26	20230327	7610	-50.07	20220810	3510	8.26	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
79	20230718	110233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3790	-110	5	-2.82	305244660	79937	67.68	3900	3900	3775	5070	2730	3900	3818.57	6.85	0	-28847	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1474	2.42	0.20	12	0.21	1563.00	18869.00	7610	20220810	-50.20	3510	20230327	7.98	4870	-22.18	20230105	3510	7.98	20230327	7610	-50.20	20220810	3510	7.98	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
80	20230718	100231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3830	-70	5	-1.79	142352320	37074	31.39	3900	3900	3810	5070	2730	3900	3839.68	6.85	0	-23080	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1490	2.45	0.20	12	0.10	1563.00	18869.00	7610	20220810	-49.67	3510	20230327	9.12	4870	-21.36	20230105	3510	9.12	20230327	7610	-49.67	20220810	3510	9.12	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
81	20230718	090231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3900	0	3	0.00	907590	233	0.20	3900	3900	3890	5070	2730	3900	3895.24	6.85	0	-137	4016	3957	3921	3862	3826	3947	3852	194	1170	500	2880	5	1	38899098	1517	2.50	0.21	12	0.00	1563.00	18869.00	7610	20220810	-48.75	3510	20230327	11.11	4870	-19.92	20230105	3510	11.11	20230327	7610	-48.75	20220810	3510	11.11	20230327	0.73	N	009410	500	194 억	2665635	N	N	9	N	N
82	20230717	160233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3900	30	2	0.78	462942750	117893	128.62	3900	3980	3885	5030	2710	3870	3926.81	6.81	0	7101	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1517	2.50	0.21	12	0.30	1563.00	18869.00	7610	20220810	-48.75	3510	20230327	11.11	4870	-19.92	20230105	3510	11.11	20230327	7610	-48.75	20220810	3510	11.11	20230327	0.70	N	009410	500	194 억	2648981	N	N	9	N	N
83	20230717	150232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3895	25	2	0.65	450662955	114741	125.18	3900	3980	3885	5030	2710	3870	3927.65	6.81	0	7167	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1515	2.49	0.21	12	0.29	1563.00	18869.00	7610	20220810	-48.82	3510	20230327	10.97	4870	-20.02	20230105	3510	10.97	20230327	7610	-48.82	20220810	3510	10.97	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
84	20230717	140233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3905	35	2	0.90	386425185	98245	107.19	3900	3980	3900	5030	2710	3870	3933.28	6.81	0	9243	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1519	2.50	0.21	12	0.25	1563.00	18869.00	7610	20220810	-48.69	3510	20230327	11.25	4870	-19.82	20230105	3510	11.25	20230327	7610	-48.69	20220810	3510	11.25	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
85	20230717	130231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3920	50	2	1.29	339439350	86223	94.07	3900	3980	3900	5030	2710	3870	3936.76	6.81	0	11067	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1525	2.51	0.21	12	0.22	1563.00	18869.00	7610	20220810	-48.49	3510	20230327	11.68	4870	-19.51	20230105	3510	11.68	20230327	7610	-48.49	20220810	3510	11.68	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
86	20230717	120234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3920	50	2	1.29	312436730	79338	86.56	3900	3980	3900	5030	2710	3870	3938.05	6.81	0	11458	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1525	2.51	0.21	12	0.20	1563.00	18869.00	7610	20220810	-48.49	3510	20230327	11.68	4870	-19.51	20230105	3510	11.68	20230327	7610	-48.49	20220810	3510	11.68	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
87	20230717	110231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3935	65	2	1.68	267886035	67986	74.17	3900	3980	3900	5030	2710	3870	3940.31	6.81	0	10113	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1531	2.52	0.21	12	0.17	1563.00	18869.00	7610	20220810	-48.29	3510	20230327	12.11	4870	-19.20	20230105	3510	12.11	20230327	7610	-48.29	20220810	3510	12.11	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
88	20230717	100232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3920	50	2	1.29	154662045	39377	42.96	3900	3965	3900	5030	2710	3870	3927.73	6.81	0	1076	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1525	2.51	0.21	12	0.10	1563.00	18869.00	7610	20220810	-48.49	3510	20230327	11.68	4870	-19.51	20230105	3510	11.68	20230327	7610	-48.49	20220810	3510	11.68	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
89	20230717	090232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3930	60	2	1.55	24003805	6149	6.71	3900	3940	3900	5030	2710	3870	3903.69	6.81	0	-128	3976	3922	3886	3832	3796	3905	3815	194	1160	500	2860	5	1	38899098	1529	2.51	0.21	12	0.02	1563.00	18869.00	7610	20220810	-48.36	3510	20230327	11.97	4870	-19.30	20230105	3510	11.97	20230327	7610	-48.36	20220810	3510	11.97	20230327	0.70	N	009410	500	194 억	2648981	N	N	26	N	N
90	20230714	160230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3870	-35	5	-0.90	354263545	91655	153.77	3905	3940	3850	5070	2735	3905	3865.18	6.82	0	-454	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1505	2.48	0.21	12	0.24	1563.00	18869.00	7610	20220810	-49.15	3510	20230327	10.26	4870	-20.53	20230105	3510	10.26	20230327	7610	-49.15	20220810	3510	10.26	20230327	0.71	N	009410	500	194 억	2651126	N	N	26	N	N
91	20230714	150232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3860	-45	5	-1.15	330944515	85610	143.63	3905	3940	3850	5070	2735	3905	3865.72	6.82	0	-1225	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1502	2.47	0.20	12	0.22	1563.00	18869.00	7610	20220810	-49.28	3510	20230327	9.97	4870	-20.74	20230105	3510	9.97	20230327	7610	-49.28	20220810	3510	9.97	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
92	20230714	140232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3855	-50	5	-1.28	267577320	69172	116.05	3905	3940	3850	5070	2735	3905	3868.29	6.82	0	-2940	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1500	2.47	0.20	12	0.18	1563.00	18869.00	7610	20220810	-49.34	3510	20230327	9.83	4870	-20.84	20230105	3510	9.83	20230327	7610	-49.34	20220810	3510	9.83	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
93	20230714	130230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3875	-30	5	-0.77	205270425	53021	88.96	3905	3940	3850	5070	2735	3905	3871.49	6.82	0	-4918	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1507	2.48	0.21	12	0.14	1563.00	18869.00	7610	20220810	-49.08	3510	20230327	10.40	4870	-20.43	20230105	3510	10.40	20230327	7610	-49.08	20220810	3510	10.40	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
94	20230714	120231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3880	-25	5	-0.64	150085320	38744	65.00	3905	3940	3850	5070	2735	3905	3873.77	6.82	0	-5339	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1509	2.48	0.21	12	0.10	1563.00	18869.00	7610	20220810	-49.01	3510	20230327	10.54	4870	-20.33	20230105	3510	10.54	20230327	7610	-49.01	20220810	3510	10.54	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
95	20230714	110231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3870	-35	5	-0.90	129834845	33513	56.23	3905	3940	3850	5070	2735	3905	3874.16	6.82	0	-4966	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1505	2.48	0.21	12	0.09	1563.00	18869.00	7610	20220810	-49.15	3510	20230327	10.26	4870	-20.53	20230105	3510	10.26	20230327	7610	-49.15	20220810	3510	10.26	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
96	20230714	100232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3885	-20	5	-0.51	95053175	24527	41.15	3905	3940	3850	5070	2735	3905	3875.45	6.82	0	-5293	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1511	2.49	0.21	12	0.06	1563.00	18869.00	7610	20220810	-48.95	3510	20230327	10.68	4870	-20.23	20230105	3510	10.68	20230327	7610	-48.95	20220810	3510	10.68	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
97	20230714	090232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3915	10	2	0.26	2571890	658	1.10	3905	3940	3905	5070	2735	3905	3908.65	6.82	0	-579	3978	3941	3923	3886	3868	3932	3877	194	1167	500	2880	5	1	38899098	1523	2.50	0.21	12	0.00	1563.00	18869.00	7610	20220810	-48.55	3510	20230327	11.54	4870	-19.61	20230105	3510	11.54	20230327	7610	-48.55	20220810	3510	11.54	20230327	0.71	N	009410	500	194 억	2651126	N	N	539	N	N
98	20230713	160230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3905	-35	5	-0.89	223936940	57090	74.86	3960	3960	3905	5120	2760	3940	3922.75	6.84	0	-14729	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1519	2.50	0.21	12	0.15	1563.00	18869.00	7610	20220810	-48.69	3510	20230327	11.25	4870	-19.82	20230105	3510	11.25	20230327	7610	-48.69	20220810	3510	11.25	20230327	0.71	N	009410	500	194 억	2660192	N	N	539	N	N
99	20230713	150229	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3915	-25	5	-0.63	174834395	44549	58.42	3960	3960	3905	5120	2760	3940	3924.54	6.84	0	-8127	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1523	2.50	0.21	12	0.11	1563.00	18869.00	7610	20220810	-48.55	3510	20230327	11.54	4870	-19.61	20230105	3510	11.54	20230327	7610	-48.55	20220810	3510	11.54	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
100	20230713	140229	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3920	-20	5	-0.51	152615045	38873	50.98	3960	3960	3905	5120	2760	3940	3925.99	6.84	0	-7679	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1525	2.51	0.21	12	0.10	1563.00	18869.00	7610	20220810	-48.49	3510	20230327	11.68	4870	-19.51	20230105	3510	11.68	20230327	7610	-48.49	20220810	3510	11.68	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
101	20230713	130230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3910	-30	5	-0.76	124006975	31568	41.40	3960	3960	3905	5120	2760	3940	3928.25	6.84	0	-3718	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1521	2.50	0.21	12	0.08	1563.00	18869.00	7610	20220810	-48.62	3510	20230327	11.40	4870	-19.71	20230105	3510	11.40	20230327	7610	-48.62	20220810	3510	11.40	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
102	20230713	120228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3910	-30	5	-0.76	107207975	27273	35.76	3960	3960	3910	5120	2760	3940	3930.92	6.84	0	-2452	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1521	2.50	0.21	12	0.07	1563.00	18869.00	7610	20220810	-48.62	3510	20230327	11.40	4870	-19.71	20230105	3510	11.40	20230327	7610	-48.62	20220810	3510	11.40	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
103	20230713	110231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3945	5	2	0.13	73354005	18645	24.45	3960	3960	3915	5120	2760	3940	3934.25	6.84	0	-639	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1535	2.52	0.21	12	0.05	1563.00	18869.00	7610	20220810	-48.16	3510	20230327	12.39	4870	-18.99	20230105	3510	12.39	20230327	7610	-48.16	20220810	3510	12.39	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
104	20230713	100230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3945	5	2	0.13	59781635	15205	19.94	3960	3960	3915	5120	2760	3940	3931.71	6.84	0	-1768	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1535	2.52	0.21	12	0.04	1563.00	18869.00	7610	20220810	-48.16	3510	20230327	12.39	4870	-18.99	20230105	3510	12.39	20230327	7610	-48.16	20220810	3510	12.39	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
105	20230713	090214	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3935	-5	5	-0.13	6487165	1647	2.16	3960	3960	3930	5120	2760	3940	3938.78	6.84	0	-1248	4043	3991	3928	3876	3813	4017	3902	194	1180	500	2910	5	1	38899098	1531	2.52	0.21	12	0.00	1563.00	18869.00	7610	20220810	-48.29	3510	20230327	12.11	4870	-19.20	20230105	3510	12.11	20230327	7610	-48.29	20220810	3510	12.11	20230327	0.71	N	009410	500	194 억	2660192	N	N	37	N	N
106	20230712	160228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3940	35	2	0.90	299578050	75928	102.74	3865	3980	3865	5070	2735	3905	3945.55	6.84	0	21888	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1533	2.52	0.21	12	0.20	1563.00	18869.00	7610	20220810	-48.23	3510	20230327	12.25	4870	-19.10	20230105	3510	12.25	20230327	7610	-48.23	20220810	3510	12.25	20230327	0.73	N	009410	500	194 억	2661729	N	N	37	N	N
107	20230712	150228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3945	40	2	1.02	286527485	72626	98.27	3865	3980	3865	5070	2735	3905	3945.25	6.84	0	21523	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1535	2.52	0.21	12	0.19	1563.00	18869.00	7610	20220810	-48.16	3510	20230327	12.39	4870	-18.99	20230105	3510	12.39	20230327	7610	-48.16	20220810	3510	12.39	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
108	20230712	140226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3955	50	2	1.28	265041110	67186	90.91	3865	3980	3865	5070	2735	3905	3944.89	6.84	0	21695	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1538	2.53	0.21	12	0.17	1563.00	18869.00	7610	20220810	-48.03	3510	20230327	12.68	4870	-18.79	20230105	3510	12.68	20230327	7610	-48.03	20220810	3510	12.68	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
109	20230712	130228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3965	60	2	1.54	240764710	61050	82.61	3865	3980	3865	5070	2735	3905	3943.73	6.84	0	21801	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1542	2.54	0.21	12	0.16	1563.00	18869.00	7610	20220810	-47.90	3510	20230327	12.96	4870	-18.58	20230105	3510	12.96	20230327	7610	-47.90	20220810	3510	12.96	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
110	20230712	120228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3960	55	2	1.41	214331760	54371	73.57	3865	3980	3865	5070	2735	3905	3942.02	6.84	0	17841	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1540	2.53	0.21	12	0.14	1563.00	18869.00	7610	20220810	-47.96	3510	20230327	12.82	4870	-18.69	20230105	3510	12.82	20230327	7610	-47.96	20220810	3510	12.82	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
111	20230712	110228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3970	65	2	1.66	178325945	45298	61.29	3865	3975	3865	5070	2735	3905	3936.73	6.84	0	15984	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1544	2.54	0.21	12	0.12	1563.00	18869.00	7610	20220810	-47.83	3510	20230327	13.11	4870	-18.48	20230105	3510	13.11	20230327	7610	-47.83	20220810	3510	13.11	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
112	20230712	100229	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3940	35	2	0.90	112235885	28557	38.64	3865	3975	3865	5070	2735	3905	3930.24	6.84	0	10633	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1533	2.52	0.21	12	0.07	1563.00	18869.00	7610	20220810	-48.23	3510	20230327	12.25	4870	-19.10	20230105	3510	12.25	20230327	7610	-48.23	20220810	3510	12.25	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
113	20230712	090227	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3920	15	2	0.38	9400805	2429	3.29	3865	3920	3865	5070	2735	3905	3870.24	6.84	0	-243	4001	3952	3901	3852	3801	3927	3827	194	1167	500	2880	5	1	38899098	1525	2.51	0.21	12	0.01	1563.00	18869.00	7610	20220810	-48.49	3510	20230327	11.68	4870	-19.51	20230105	3510	11.68	20230327	7610	-48.49	20220810	3510	11.68	20230327	0.73	N	009410	500	194 억	2661729	N	N	10	N	N
114	20230711	160226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3905	30	2	0.77	287266965	73743	47.74	3925	3950	3850	5030	2715	3875	3895.50	6.92	0	-23446	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1519	2.50	0.21	12	0.19	1563.00	18869.00	7610	20220810	-48.69	3510	20230327	11.25	4870	-19.82	20230105	3510	11.25	20230327	7610	-48.69	20220810	3510	11.25	20230327	0.74	N	009410	500	194 억	2691233	N	N	10	N	N
115	20230711	150225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3895	20	2	0.52	278858890	71583	46.34	3925	3950	3850	5030	2715	3875	3895.60	6.92	0	-23831	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1515	2.49	0.21	12	0.18	1563.00	18869.00	7610	20220810	-48.82	3510	20230327	10.97	4870	-20.02	20230105	3510	10.97	20230327	7610	-48.82	20220810	3510	10.97	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
116	20230711	140225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3865	-10	5	-0.26	233967565	59980	38.83	3925	3950	3850	5030	2715	3875	3900.76	6.92	0	-20690	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1503	2.47	0.20	12	0.15	1563.00	18869.00	7610	20220810	-49.21	3510	20230327	10.11	4870	-20.64	20230105	3510	10.11	20230327	7610	-49.21	20220810	3510	10.11	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
117	20230711	130224	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3880	5	2	0.13	207575220	53148	34.41	3925	3950	3865	5030	2715	3875	3905.61	6.92	0	-18996	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1509	2.48	0.21	12	0.14	1563.00	18869.00	7610	20220810	-49.01	3510	20230327	10.54	4870	-20.33	20230105	3510	10.54	20230327	7610	-49.01	20220810	3510	10.54	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
118	20230711	120226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3900	25	2	0.65	159592100	40821	26.43	3925	3950	3875	5030	2715	3875	3909.56	6.92	0	-15163	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1517	2.50	0.21	12	0.10	1563.00	18869.00	7610	20220810	-48.75	3510	20230327	11.11	4870	-19.92	20230105	3510	11.11	20230327	7610	-48.75	20220810	3510	11.11	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
119	20230711	110227	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3910	35	2	0.90	143776400	36770	23.80	3925	3950	3875	5030	2715	3875	3910.16	6.92	0	-12685	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1521	2.50	0.21	12	0.09	1563.00	18869.00	7610	20220810	-48.62	3510	20230327	11.40	4870	-19.71	20230105	3510	11.40	20230327	7610	-48.62	20220810	3510	11.40	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
120	20230711	100227	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3900	25	2	0.65	102793540	26276	17.01	3925	3950	3875	5030	2715	3875	3912.07	6.92	0	-8804	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1517	2.50	0.21	12	0.07	1563.00	18869.00	7610	20220810	-48.75	3510	20230327	11.11	4870	-19.92	20230105	3510	11.11	20230327	7610	-48.75	20220810	3510	11.11	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
121	20230711	090226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3915	40	2	1.03	30971695	7862	5.09	3925	3950	3915	5030	2715	3875	3939.42	6.92	0	-5853	4125	4000	3830	3705	3535	4062	3767	194	1157	500	2860	5	1	38899098	1523	2.50	0.21	12	0.02	1563.00	18869.00	7610	20220810	-48.55	3510	20230327	11.54	4870	-19.61	20230105	3510	11.54	20230327	7610	-48.55	20220810	3510	11.54	20230327	0.74	N	009410	500	194 억	2691233	N	N	0	N	N
122	20230710	160226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3875	125	2	3.33	582153060	149865	64.79	3775	3955	3660	4875	2625	3750	3884.52	6.78	0	50056	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1507	2.48	0.21	12	0.39	1563.00	18869.00	7610	20220810	-49.08	3510	20230327	10.40	4870	-20.43	20230105	3510	10.40	20230327	7610	-49.08	20220810	3510	10.40	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
123	20230710	150225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3860	110	2	2.93	543668135	139833	60.45	3775	3955	3660	4875	2625	3750	3887.98	6.78	0	45422	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1502	2.47	0.20	12	0.36	1563.00	18869.00	7610	20220810	-49.28	3510	20230327	9.97	4870	-20.74	20230105	3510	9.97	20230327	7610	-49.28	20220810	3510	9.97	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
124	20230710	140223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3875	125	2	3.33	520155875	133747	57.82	3775	3955	3660	4875	2625	3750	3889.10	6.78	0	44495	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1507	2.48	0.21	12	0.34	1563.00	18869.00	7610	20220810	-49.08	3510	20230327	10.40	4870	-20.43	20230105	3510	10.40	20230327	7610	-49.08	20220810	3510	10.40	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
125	20230710	130222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3910	160	2	4.27	488547760	125591	54.29	3775	3955	3660	4875	2625	3750	3889.99	6.78	0	42208	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1521	2.50	0.21	12	0.32	1563.00	18869.00	7610	20220810	-48.62	3510	20230327	11.40	4870	-19.71	20230105	3510	11.40	20230327	7610	-48.62	20220810	3510	11.40	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
126	20230710	120226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3935	185	2	4.93	464502175	119462	51.64	3775	3955	3660	4875	2625	3750	3888.28	6.78	0	42167	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1531	2.52	0.21	12	0.31	1563.00	18869.00	7610	20220810	-48.29	3510	20230327	12.11	4870	-19.20	20230105	3510	12.11	20230327	7610	-48.29	20220810	3510	12.11	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
127	20230710	110226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3900	150	2	4.00	399046575	102747	44.42	3775	3955	3660	4875	2625	3750	3883.78	6.78	0	40909	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1517	2.50	0.21	12	0.26	1563.00	18869.00	7610	20220810	-48.75	3510	20230327	11.11	4870	-19.92	20230105	3510	11.11	20230327	7610	-48.75	20220810	3510	11.11	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
128	20230710	100225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3915	165	2	4.40	263213215	67551	29.20	3775	3955	3770	4875	2625	3750	3896.51	6.78	0	25853	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1523	2.50	0.21	12	0.17	1563.00	18869.00	7610	20220810	-48.55	3510	20230327	11.54	4870	-19.61	20230105	3510	11.54	20230327	7610	-48.55	20220810	3510	11.54	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
129	20230710	090225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3775	25	2	0.67	668175	177	0.08	3775	3775	3775	4875	2625	3750	3775.00	6.78	0	-16	4000	3875	3775	3650	3550	3825	3600	194	1125	500	2770	5	1	38899098	1468	2.42	0.20	12	0.00	1563.00	18869.00	7610	20220810	-50.39	3510	20230327	7.55	4870	-22.48	20230105	3510	7.55	20230327	7610	-50.39	20220810	3510	7.55	20230327	0.75	N	009410	500	194 억	2637055	N	N	0	N	N
130	20230707	160223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3750	-120	5	-3.10	864406800	230518	149.34	3900	3900	3675	5030	2710	3870	3749.85	6.76	0	-3621	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1459	2.40	0.20	12	0.59	1563.00	18869.00	7610	20220810	-50.72	3510	20230327	6.84	4870	-23.00	20230105	3510	6.84	20230327	7610	-50.72	20220810	3510	6.84	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
131	20230707	150225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3755	-115	5	-2.97	808836995	215719	139.75	3900	3900	3675	5030	2710	3870	3749.49	6.76	0	-5704	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1461	2.40	0.20	12	0.55	1563.00	18869.00	7610	20220810	-50.66	3510	20230327	6.98	4870	-22.90	20230105	3510	6.98	20230327	7610	-50.66	20220810	3510	6.98	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
132	20230707	140227	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3760	-110	5	-2.84	769525135	205247	132.96	3900	3900	3675	5030	2710	3870	3749.26	6.76	0	27	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1463	2.41	0.20	12	0.53	1563.00	18869.00	7610	20220810	-50.59	3510	20230327	7.12	4870	-22.79	20230105	3510	7.12	20230327	7610	-50.59	20220810	3510	7.12	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
133	20230707	130226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3775	-95	5	-2.45	733395910	195641	126.74	3900	3900	3675	5030	2710	3870	3748.68	6.76	0	4563	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1468	2.42	0.20	12	0.50	1563.00	18869.00	7610	20220810	-50.39	3510	20230327	7.55	4870	-22.48	20230105	3510	7.55	20230327	7610	-50.39	20220810	3510	7.55	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
134	20230707	120225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3690	-180	5	-4.65	627300060	167447	108.48	3900	3900	3675	5030	2710	3870	3746.26	6.76	0	13037	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1435	2.36	0.20	12	0.43	1563.00	18869.00	7610	20220810	-51.51	3510	20230327	5.13	4870	-24.23	20230105	3510	5.13	20230327	7610	-51.51	20220810	3510	5.13	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
135	20230707	110225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3745	-125	5	-3.23	338087990	89389	57.91	3900	3900	3730	5030	2710	3870	3782.21	6.76	0	2157	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1457	2.40	0.20	12	0.23	1563.00	18869.00	7610	20220810	-50.79	3510	20230327	6.70	4870	-23.10	20230105	3510	6.70	20230327	7610	-50.79	20220810	3510	6.70	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
136	20230707	100225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3770	-100	5	-2.58	166782595	43772	28.36	3900	3900	3760	5030	2710	3870	3810.26	6.76	0	-1407	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1466	2.41	0.20	12	0.11	1563.00	18869.00	7610	20220810	-50.46	3510	20230327	7.41	4870	-22.59	20230105	3510	7.41	20230327	7610	-50.46	20220810	3510	7.41	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
137	20230707	090223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3855	-15	5	-0.39	15527235	4001	2.59	3900	3900	3850	5030	2710	3870	3880.84	6.76	0	-83	4143	4006	3938	3801	3733	3972	3767	194	1160	500	2860	5	1	38899098	1500	2.47	0.20	12	0.01	1563.00	18869.00	7610	20220810	-49.34	3510	20230327	9.83	4870	-20.84	20230105	3510	9.83	20230327	7610	-49.34	20220810	3510	9.83	20230327	0.75	N	009410	500	194 억	2629464	N	N	7	N	N
138	20230706	160223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3870	-205	5	-5.03	607803815	153763	308.05	4075	4075	3870	5290	2855	4075	3952.93	6.87	0	-42656	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1505	2.48	0.21	12	0.40	1563.00	18869.00	7610	20220810	-49.15	3510	20230327	10.26	4870	-20.53	20230105	3510	10.26	20230327	7610	-49.15	20220810	3510	10.26	20230327	0.75	N	009410	500	194 억	2670987	N	N	7	N	N
139	20230706	150226	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3905	-170	5	-4.17	505426275	127415	255.26	4075	4075	3900	5290	2855	4075	3966.77	6.87	0	-36922	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1519	2.50	0.21	12	0.33	1563.00	18869.00	7610	20220810	-48.69	3510	20230327	11.25	4870	-19.82	20230105	3510	11.25	20230327	7610	-48.69	20220810	3510	11.25	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
140	20230706	140224	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3925	-150	5	-3.68	402016725	100988	202.32	4075	4075	3910	5290	2855	4075	3980.84	6.87	0	-31899	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1527	2.51	0.21	12	0.26	1563.00	18869.00	7610	20220810	-48.42	3510	20230327	11.82	4870	-19.40	20230105	3510	11.82	20230327	7610	-48.42	20220810	3510	11.82	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
141	20230706	130223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3980	-95	5	-2.33	288178050	72112	144.47	4075	4075	3975	5290	2855	4075	3996.26	6.87	0	-25210	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1548	2.55	0.21	12	0.19	1563.00	18869.00	7610	20220810	-47.70	3510	20230327	13.39	4870	-18.28	20230105	3510	13.39	20230327	7610	-47.70	20220810	3510	13.39	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
142	20230706	120224	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3990	-85	5	-2.09	237444085	59370	118.94	4075	4075	3980	5290	2855	4075	3999.40	6.87	0	-18703	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1552	2.55	0.21	12	0.15	1563.00	18869.00	7610	20220810	-47.57	3510	20230327	13.68	4870	-18.07	20230105	3510	13.68	20230327	7610	-47.57	20220810	3510	13.68	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
143	20230706	110225	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3995	-80	5	-1.96	205616275	51395	102.97	4075	4075	3980	5290	2855	4075	4000.71	6.87	0	-15543	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1554	2.56	0.21	12	0.13	1563.00	18869.00	7610	20220810	-47.50	3510	20230327	13.82	4870	-17.97	20230105	3510	13.82	20230327	7610	-47.50	20220810	3510	13.82	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
144	20230706	100223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	3995	-80	5	-1.96	147250990	36811	73.75	4075	4075	3980	5290	2855	4075	4000.19	6.87	0	-13817	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1554	2.56	0.21	12	0.09	1563.00	18869.00	7610	20220810	-47.50	3510	20230327	13.82	4870	-17.97	20230105	3510	13.82	20230327	7610	-47.50	20220810	3510	13.82	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
145	20230706	090223	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4045	-30	5	-0.74	5184540	1280	2.56	4075	4075	4045	5290	2855	4075	4050.42	6.87	0	-106	4145	4110	4080	4045	4015	4095	4030	194	1217	500	3010	5	1	38899098	1573	2.59	0.21	12	0.00	1563.00	18869.00	7610	20220810	-46.85	3510	20230327	15.24	4870	-16.94	20230105	3510	15.24	20230327	7610	-46.85	20220810	3510	15.24	20230327	0.75	N	009410	500	194 억	2670987	N	N	0	N	N
146	20230705	160224	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4075	-5	5	-0.12	199198765	48853	70.67	4080	4115	4050	5300	2860	4080	4077.51	6.91	0	-15305	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1585	2.61	0.22	12	0.13	1563.00	18869.00	7610	20220810	-46.45	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	7610	-46.45	20220810	3510	16.10	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
147	20230705	150222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4065	-15	5	-0.37	190627695	46744	67.62	4080	4115	4050	5300	2860	4080	4078.12	6.91	0	-14491	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1581	2.60	0.22	12	0.12	1563.00	18869.00	7610	20220810	-46.58	3510	20230327	15.81	4870	-16.53	20230105	3510	15.81	20230327	7610	-46.58	20220810	3510	15.81	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
148	20230705	140221	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4070	-10	5	-0.25	153239460	37550	54.32	4080	4115	4050	5300	2860	4080	4080.94	6.91	0	-9518	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1583	2.60	0.22	12	0.10	1563.00	18869.00	7610	20220810	-46.52	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	7610	-46.52	20220810	3510	15.95	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
149	20230705	130221	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4085	5	2	0.12	136667640	33485	48.44	4080	4115	4050	5300	2860	4080	4081.46	6.91	0	-6694	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1589	2.61	0.22	12	0.09	1563.00	18869.00	7610	20220810	-46.32	3510	20230327	16.38	4870	-16.12	20230105	3510	16.38	20230327	7610	-46.32	20220810	3510	16.38	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
150	20230705	120222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4080	0	3	0.00	117394545	28758	41.60	4080	4115	4050	5300	2860	4080	4082.15	6.91	0	-5865	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1587	2.61	0.22	12	0.07	1563.00	18869.00	7610	20220810	-46.39	3510	20230327	16.24	4870	-16.22	20230105	3510	16.24	20230327	7610	-46.39	20220810	3510	16.24	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
151	20230705	110222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4055	-25	5	-0.61	107455635	26319	38.07	4080	4115	4050	5300	2860	4080	4082.82	6.91	0	-4893	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1577	2.59	0.21	12	0.07	1563.00	18869.00	7610	20220810	-46.71	3510	20230327	15.53	4870	-16.74	20230105	3510	15.53	20230327	7610	-46.71	20220810	3510	15.53	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
152	20230705	100222	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4070	-10	5	-0.25	74278875	18145	26.25	4080	4115	4065	5300	2860	4080	4093.63	6.91	0	-1543	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1583	2.60	0.22	12	0.05	1563.00	18869.00	7610	20220810	-46.52	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	7610	-46.52	20220810	3510	15.95	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
153	20230705	090221	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4080	0	3	0.00	273360	67	0.10	4080	4080	4080	5300	2860	4080	4080.00	6.91	0	4	4126	4102	4066	4042	4006	4115	4055	194	1220	500	3010	5	1	38899098	1587	2.61	0.22	12	0.00	1563.00	18869.00	7610	20220810	-46.39	3510	20230327	16.24	4870	-16.22	20230105	3510	16.24	20230327	7610	-46.39	20220810	3510	16.24	20230327	0.75	N	009410	500	194 억	2688082	N	N	73	N	N
154	20230704	160220	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4080	5	2	0.12	280460245	69027	73.54	4065	4090	4030	5290	2855	4075	4063.04	6.92	0	-5600	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1587	2.61	0.22	12	0.18	1563.00	18869.00	7610	20220810	-46.39	3510	20230327	16.24	4870	-16.22	20230105	3510	16.24	20230327	7610	-46.39	20220810	3510	16.24	20230327	0.75	N	009410	500	194 억	2690833	N	N	73	N	N
155	20230704	150219	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4070	-5	5	-0.12	275555080	67823	72.26	4065	4090	4030	5290	2855	4075	4062.86	6.92	0	-4992	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1583	2.60	0.22	12	0.17	1563.00	18869.00	7610	20220810	-46.52	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	7610	-46.52	20220810	3510	15.95	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
156	20230704	140221	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4065	-10	5	-0.25	257422390	63359	67.50	4065	4090	4030	5290	2855	4075	4062.92	6.92	0	-5342	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1581	2.60	0.22	12	0.16	1563.00	18869.00	7610	20220810	-46.58	3510	20230327	15.81	4870	-16.53	20230105	3510	15.81	20230327	7610	-46.58	20220810	3510	15.81	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
157	20230704	130219	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4075	0	3	0.00	229984365	56621	60.32	4065	4090	4030	5290	2855	4075	4061.82	6.92	0	-6286	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1585	2.61	0.22	12	0.15	1563.00	18869.00	7610	20220810	-46.45	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	7610	-46.45	20220810	3510	16.10	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
158	20230704	120220	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4075	0	3	0.00	166218255	40964	43.64	4065	4090	4030	5290	2855	4075	4057.67	6.92	0	-9001	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1585	2.61	0.22	12	0.11	1563.00	18869.00	7610	20220810	-46.45	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	7610	-46.45	20220810	3510	16.10	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
159	20230704	110217	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4045	-30	5	-0.74	94815530	23379	24.91	4065	4090	4030	5290	2855	4075	4055.59	6.92	0	-6672	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1573	2.59	0.21	12	0.06	1563.00	18869.00	7610	20220810	-46.85	3510	20230327	15.24	4870	-16.94	20230105	3510	15.24	20230327	7610	-46.85	20220810	3510	15.24	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
160	20230704	100218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4040	-35	5	-0.86	71301535	17557	18.71	4065	4090	4035	5290	2855	4075	4061.15	6.92	0	-2232	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1572	2.58	0.21	12	0.05	1563.00	18869.00	7610	20220810	-46.91	3510	20230327	15.10	4870	-17.04	20230105	3510	15.10	20230327	7610	-46.91	20220810	3510	15.10	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
161	20230704	090218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4065	-10	5	-0.25	2020365	497	0.53	4065	4075	4065	5290	2855	4075	4065.12	6.92	0	-215	4148	4111	4058	4021	3968	4130	4040	194	1217	500	3010	5	1	38899098	1581	2.60	0.22	12	0.00	1563.00	18869.00	7610	20220810	-46.58	3510	20230327	15.81	4870	-16.53	20230105	3510	15.81	20230327	7610	-46.58	20220810	3510	15.81	20230327	0.75	N	009410	500	194 억	2690833	N	N	0	N	N
162	20230703	160217	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4075	45	2	1.12	381157335	93851	162.44	4005	4095	4005	5230	2825	4030	4061.30	6.87	0	21738	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1585	2.61	0.22	12	0.24	1563.00	18869.00	8410	20220630	-51.55	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	7610	-46.45	20220810	3510	16.10	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
163	20230703	150219	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4070	40	2	0.99	363461870	89501	154.91	4005	4095	4005	5230	2825	4030	4060.98	6.87	0	21483	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1583	2.60	0.22	12	0.23	1563.00	18869.00	8410	20220630	-51.61	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	7610	-46.52	20220810	3510	15.95	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
164	20230703	140218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4070	40	2	0.99	345350030	85042	147.19	4005	4095	4005	5230	2825	4030	4060.93	6.87	0	19177	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1583	2.60	0.22	12	0.22	1563.00	18869.00	8410	20220630	-51.61	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	7610	-46.52	20220810	3510	15.95	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
165	20230703	130216	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4085	55	2	1.36	328433055	80889	140.00	4005	4095	4005	5230	2825	4030	4060.29	6.87	0	18637	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1589	2.61	0.22	12	0.21	1563.00	18869.00	8410	20220630	-51.43	3510	20230327	16.38	4870	-16.12	20230105	3510	16.38	20230327	7610	-46.32	20220810	3510	16.38	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
166	20230703	120218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4090	60	2	1.49	317807430	78286	135.50	4005	4095	4005	5230	2825	4030	4059.57	6.87	0	19587	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1591	2.62	0.22	12	0.20	1563.00	18869.00	8410	20220630	-51.37	3510	20230327	16.52	4870	-16.02	20230105	3510	16.52	20230327	7610	-46.25	20220810	3510	16.52	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
167	20230703	110218	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4060	30	2	0.74	209655810	51733	89.54	4005	4080	4005	5230	2825	4030	4052.65	6.87	0	13455	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1579	2.60	0.22	12	0.13	1563.00	18869.00	8410	20220630	-51.72	3510	20230327	15.67	4870	-16.63	20230105	3510	15.67	20230327	7610	-46.65	20220810	3510	15.67	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
168	20230703	100215	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4075	45	2	1.12	126451670	31229	54.05	4005	4080	4005	5230	2825	4030	4049.17	6.87	0	15646	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1585	2.61	0.22	12	0.08	1563.00	18869.00	8410	20220630	-51.55	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	7610	-46.45	20220810	3510	16.10	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N
169	20230703	090216	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	4015	-15	5	-0.37	14949190	3732	6.46	4005	4030	4005	5230	2825	4030	4005.68	6.87	0	1186	4156	4092	4016	3952	3876	4125	3985	194	1202	500	2980	5	1	38899098	1562	2.57	0.21	12	0.01	1563.00	18869.00	8410	20220630	-52.26	3510	20230327	14.39	4870	-17.56	20230105	3510	14.39	20230327	7610	-47.24	20220810	3510	14.39	20230327	0.79	N	009410	500	194 억	2672728	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History