KissMeData/013580/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	160305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15350	200	2	1.32	455332650	29794	131.31	15210	15460	15110	19690	10610	15150	15281.87	11.57	0	3676	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1371	2.27	0.18	12	0.33	6772.00	84016.00	26950	20220816	-43.04	14510	20230726	5.79	20400	-24.75	20230127	14510	5.79	20230726	26950	-43.04	20220816	14510	5.79	20230726	2.52	N	013580	5000	446 억	1033451	N	N	1	N	N
3	20230731	150306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15350	200	2	1.32	432153110	28285	124.66	15210	15460	15110	19690	10610	15150	15278.53	11.57	0	3450	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1371	2.27	0.18	12	0.32	6772.00	84016.00	26950	20220816	-43.04	14510	20230726	5.79	20400	-24.75	20230127	14510	5.79	20230726	26950	-43.04	20220816	14510	5.79	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
4	20230731	140305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15360	210	2	1.39	395566550	25908	114.19	15210	15460	15110	19690	10610	15150	15268.12	11.57	0	3539	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1372	2.27	0.18	12	0.29	6772.00	84016.00	26950	20220816	-43.01	14510	20230726	5.86	20400	-24.71	20230127	14510	5.86	20230726	26950	-43.01	20220816	14510	5.86	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
5	20230731	130307	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15390	240	2	1.58	352116750	23086	101.75	15210	15390	15110	19690	10610	15150	15252.39	11.57	0	4110	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1374	2.27	0.18	12	0.26	6772.00	84016.00	26950	20220816	-42.89	14510	20230726	6.06	20400	-24.56	20230127	14510	6.06	20230726	26950	-42.89	20220816	14510	6.06	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
6	20230731	120310	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15260	110	2	0.73	279496830	18348	80.87	15210	15360	15110	19690	10610	15150	15233.10	11.57	0	910	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1363	2.25	0.18	12	0.21	6772.00	84016.00	26950	20220816	-43.38	14510	20230726	5.17	20400	-25.20	20230127	14510	5.17	20230726	26950	-43.38	20220816	14510	5.17	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
7	20230731	110308	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15300	150	2	0.99	226659760	14885	65.60	15210	15360	15110	19690	10610	15150	15227.39	11.57	0	76	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1366	2.26	0.18	12	0.17	6772.00	84016.00	26950	20220816	-43.23	14510	20230726	5.44	20400	-25.00	20230127	14510	5.44	20230726	26950	-43.23	20220816	14510	5.44	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
8	20230731	100309	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15230	80	2	0.53	177852460	11695	51.54	15210	15300	15110	19690	10610	15150	15207.56	11.57	0	-1197	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1360	2.25	0.18	12	0.13	6772.00	84016.00	26950	20220816	-43.49	14510	20230726	4.96	20400	-25.34	20230127	14510	4.96	20230726	26950	-43.49	20220816	14510	4.96	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
9	20230731	090305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15210	60	2	0.40	5323500	350	1.54	15210	15210	15210	19690	10610	15150	15210.00	11.57	0	-161	15363	15256	15093	14986	14823	15310	15040	447	4540	5000	10900	10	1	8930907	1358	2.25	0.18	12	0.00	6772.00	84016.00	26950	20220816	-43.56	14510	20230726	4.82	20400	-25.44	20230127	14510	4.82	20230726	26950	-43.56	20220816	14510	4.82	20230726	2.52	N	013580	5000	446 억	1033451	N	N	3	N	N
10	20230728	160307	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15150	130	2	0.87	341198290	22675	60.29	15050	15200	14930	19520	10520	15020	15047.30	11.58	0	2126	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1353	2.24	0.18	12	0.25	6772.00	84016.00	26950	20220816	-43.78	14510	20230726	4.41	20400	-25.74	20230127	14510	4.41	20230726	26950	-43.78	20220816	14510	4.41	20230726	2.64	N	013580	5000	446 억	1033788	N	N	3	N	N
11	20230728	150306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15110	90	2	0.60	323434250	21500	57.16	15050	15200	14930	19520	10520	15020	15043.45	11.58	0	2087	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1349	2.23	0.18	12	0.24	6772.00	84016.00	26950	20220816	-43.93	14510	20230726	4.14	20400	-25.93	20230127	14510	4.14	20230726	26950	-43.93	20220816	14510	4.14	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
12	20230728	140306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15030	10	2	0.07	304638730	20251	53.84	15050	15200	14930	19520	10520	15020	15043.15	11.58	0	2200	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1342	2.22	0.18	12	0.23	6772.00	84016.00	26950	20220816	-44.23	14510	20230726	3.58	20400	-26.32	20230127	14510	3.58	20230726	26950	-44.23	20220816	14510	3.58	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
13	20230728	130306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15120	100	2	0.67	241114660	16031	42.62	15050	15200	14930	19520	10520	15020	15040.53	11.58	0	2503	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1350	2.23	0.18	12	0.18	6772.00	84016.00	26950	20220816	-43.90	14510	20230726	4.20	20400	-25.88	20230127	14510	4.20	20230726	26950	-43.90	20220816	14510	4.20	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
14	20230728	120304	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15160	140	2	0.93	222964710	14830	39.43	15050	15200	14930	19520	10520	15020	15034.71	11.58	0	2828	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1354	2.24	0.18	12	0.17	6772.00	84016.00	26950	20220816	-43.75	14510	20230726	4.48	20400	-25.69	20230127	14510	4.48	20230726	26950	-43.75	20220816	14510	4.48	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
15	20230728	110307	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15080	60	2	0.40	204323080	13599	36.16	15050	15200	14930	19520	10520	15020	15024.86	11.58	0	2903	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1347	2.23	0.18	12	0.15	6772.00	84016.00	26950	20220816	-44.04	14510	20230726	3.93	20400	-26.08	20230127	14510	3.93	20230726	26950	-44.04	20220816	14510	3.93	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
16	20230728	100306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	14990	-30	5	-0.20	81543700	5427	14.43	15050	15200	14930	19520	10520	15020	15025.56	11.58	0	-1956	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1339	2.21	0.18	12	0.06	6772.00	84016.00	26950	20220816	-44.38	14510	20230726	3.31	20400	-26.52	20230127	14510	3.31	20230726	26950	-44.38	20220816	14510	3.31	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
17	20230728	090307	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15050	30	2	0.20	1881250	125	0.33	15050	15050	15050	19520	10520	15020	15050.00	11.58	0	-1	15393	15206	14913	14726	14433	15300	14820	447	4500	5000	10810	10	1	8930907	1344	2.22	0.18	12	0.00	6772.00	84016.00	26950	20220816	-44.16	14510	20230726	3.72	20400	-26.23	20230127	14510	3.72	20230726	26950	-44.16	20220816	14510	3.72	20230726	2.64	N	013580	5000	446 억	1033788	N	N	0	N	N
18	20230727	160306	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15020	300	2	2.04	559628930	37554	37.34	14620	15100	14620	19130	10310	14720	14901.98	11.42	-13471	17264	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1341	2.22	0.18	12	0.42	6772.00	84016.00	26950	20220816	-44.27	14510	20230726	3.51	20400	-26.37	20230127	14510	3.51	20230726	26950	-44.27	20220816	14510	3.51	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
19	20230727	150304	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	14980	260	2	1.77	512559950	34412	34.21	14620	15100	14620	19130	10310	14720	14894.80	11.42	-13471	16056	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1338	2.21	0.18	12	0.39	6772.00	84016.00	26950	20220816	-44.42	14510	20230726	3.24	20400	-26.57	20230127	14510	3.24	20230726	26950	-44.42	20220816	14510	3.24	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
20	20230727	140304	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	14970	250	2	1.70	457760580	30755	30.58	14620	15100	14620	19130	10310	14720	14884.10	11.42	-13471	14728	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1337	2.21	0.18	12	0.34	6772.00	84016.00	26950	20220816	-44.45	14510	20230726	3.17	20400	-26.62	20230127	14510	3.17	20230726	26950	-44.45	20220816	14510	3.17	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
21	20230727	130304	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15020	300	2	2.04	430606850	28941	28.77	14620	15100	14620	19130	10310	14720	14878.78	11.42	-13471	14313	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1341	2.22	0.18	12	0.32	6772.00	84016.00	26950	20220816	-44.27	14510	20230726	3.51	20400	-26.37	20230127	14510	3.51	20230726	26950	-44.27	20220816	14510	3.51	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
22	20230727	120305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15020	300	2	2.04	393904990	26493	26.34	14620	15100	14620	19130	10310	14720	14868.27	11.42	-13471	14514	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1341	2.22	0.18	12	0.30	6772.00	84016.00	26950	20220816	-44.27	14510	20230726	3.51	20400	-26.37	20230127	14510	3.51	20230726	26950	-44.27	20220816	14510	3.51	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
23	20230727	110305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15060	340	2	2.31	376848290	25360	25.21	14620	15100	14620	19130	10310	14720	14859.95	11.42	-13471	14307	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1345	2.22	0.18	12	0.28	6772.00	84016.00	26950	20220816	-44.12	14510	20230726	3.79	20400	-26.18	20230127	14510	3.79	20230726	26950	-44.12	20220816	14510	3.79	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
24	20230727	100305	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	14880	160	2	1.09	220446770	14871	14.78	14620	14990	14620	19130	10310	14720	14823.94	11.42	-13471	5279	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1329	2.20	0.18	12	0.17	6772.00	84016.00	26950	20220816	-44.79	14510	20230726	2.55	20400	-27.06	20230127	14510	2.55	20230726	26950	-44.79	20220816	14510	2.55	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
25	20230727	090304	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	14940	220	2	1.49	14398990	977	0.97	14620	14940	14620	19130	10310	14720	14737.96	11.42	-13471	233	15460	15090	14800	14430	14140	14945	14285	447	4410	5000	10590	10	1	8930907	1334	2.21	0.18	12	0.01	6772.00	84016.00	26950	20220816	-44.56	14510	20230726	2.96	20400	-26.76	20230127	14510	2.96	20230726	26950	-44.56	20220816	14510	2.96	20230726	2.69	N	013580	5000	446 억	1020214	N	N	0	N	N
26	20230726	160303	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14720	-480	5	-3.16	1462519270	99606	218.87	15170	15170	14510	19760	10640	15200	14683.04	11.57	0	-2267	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1315	2.17	0.18	12	1.12	6772.00	84016.00	26950	20220816	-45.38	14510	20230726	1.45	20400	-27.84	20230127	14510	1.45	20230726	26950	-45.38	20220816	14510	1.45	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
27	20230726	150305	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14680	-520	5	-3.42	1427541130	97225	213.63	15170	15170	14510	19760	10640	15200	14682.86	11.57	0	-2462	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1311	2.17	0.17	12	1.09	6772.00	84016.00	26950	20220816	-45.53	14510	20230726	1.17	20400	-28.04	20230127	14510	1.17	20230726	26950	-45.53	20220816	14510	1.17	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
28	20230726	140305	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14670	-530	5	-3.49	1258028580	85652	188.20	15170	15170	14510	19760	10640	15200	14687.67	11.57	0	-2777	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1310	2.17	0.17	12	0.96	6772.00	84016.00	26950	20220816	-45.57	14510	20230726	1.10	20400	-28.09	20230127	14510	1.10	20230726	26950	-45.57	20220816	14510	1.10	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
29	20230726	130302	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14580	-620	5	-4.08	1000427300	67970	149.35	15170	15170	14560	19760	10640	15200	14718.66	11.57	0	-3772	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1302	2.15	0.17	12	0.76	6772.00	84016.00	26950	20220816	-45.90	14560	20230726	0.14	20400	-28.53	20230127	14560	0.14	20230726	26950	-45.90	20220816	14560	0.14	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
30	20230726	120304	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14630	-570	5	-3.75	861929020	58482	128.50	15170	15170	14560	19760	10640	15200	14738.36	11.57	0	-4461	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1307	2.16	0.17	12	0.65	6772.00	84016.00	26950	20220816	-45.71	14560	20230726	0.48	20400	-28.28	20230127	14560	0.48	20230726	26950	-45.71	20220816	14560	0.48	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
31	20230726	110302	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14740	-460	5	-3.03	673615540	45612	100.22	15170	15170	14560	19760	10640	15200	14768.38	11.57	0	-4949	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1316	2.18	0.18	12	0.51	6772.00	84016.00	26950	20220816	-45.31	14560	20230726	1.24	20400	-27.75	20230127	14560	1.24	20230726	26950	-45.31	20220816	14560	1.24	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
32	20230726	100304	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	14770	-430	5	-2.83	492499540	33221	73.00	15170	15170	14700	19760	10640	15200	14824.95	11.57	0	-4952	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1319	2.18	0.18	12	0.37	6772.00	84016.00	26950	20220816	-45.19	14700	20230726	0.48	20400	-27.60	20230127	14700	0.48	20230726	26950	-45.19	20220816	14700	0.48	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
33	20230726	090301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15060	-140	5	-0.92	18914350	1251	2.75	15170	15170	15060	19760	10640	15200	15119.38	11.57	0	-1052	15660	15430	15270	15040	14880	15350	14960	447	4560	5000	10940	10	1	8930907	1345	2.22	0.18	12	0.01	6772.00	84016.00	26950	20220816	-44.12	15060	20230726	0.00	20400	-26.18	20230127	15060	0.00	20230726	26950	-44.12	20220816	15060	0.00	20230726	2.67	N	013580	5000	446 억	1033685	N	N	0	N	N
34	20230725	160301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15200	-200	5	-1.30	690971920	45364	75.00	15360	15500	15110	20000	10780	15400	15231.74	11.63	0	-5001	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1357	2.24	0.18	12	0.51	6772.00	84016.00	26950	20220816	-43.60	15110	20230725	0.60	20400	-25.49	20230127	15110	0.60	20230725	26950	-43.60	20220816	15110	0.60	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
35	20230725	150300	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15190	-210	5	-1.36	669395600	43944	72.65	15360	15500	15110	20000	10780	15400	15232.92	11.63	0	-5201	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1357	2.24	0.18	12	0.49	6772.00	84016.00	26950	20220816	-43.64	15110	20230725	0.53	20400	-25.54	20230127	15110	0.53	20230725	26950	-43.64	20220816	15110	0.53	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
36	20230725	140300	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15190	-210	5	-1.36	532059390	34906	57.71	15360	15500	15110	20000	10780	15400	15242.63	11.63	0	-5822	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1357	2.24	0.18	12	0.39	6772.00	84016.00	26950	20220816	-43.64	15110	20230725	0.53	20400	-25.54	20230127	15110	0.53	20230725	26950	-43.64	20220816	15110	0.53	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
37	20230725	130302	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15200	-200	5	-1.30	450438700	29547	48.85	15360	15500	15110	20000	10780	15400	15244.82	11.63	0	-4719	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1357	2.24	0.18	12	0.33	6772.00	84016.00	26950	20220816	-43.60	15110	20230725	0.60	20400	-25.49	20230127	15110	0.60	20230725	26950	-43.60	20220816	15110	0.60	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
38	20230725	120302	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15200	-200	5	-1.30	412338660	27044	44.71	15360	15500	15110	20000	10780	15400	15246.96	11.63	0	-4959	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1357	2.24	0.18	12	0.30	6772.00	84016.00	26950	20220816	-43.60	15110	20230725	0.60	20400	-25.49	20230127	15110	0.60	20230725	26950	-43.60	20220816	15110	0.60	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
39	20230725	110301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15300	-100	5	-0.65	379732810	24903	41.17	15360	15500	15110	20000	10780	15400	15248.48	11.63	0	-5381	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1366	2.26	0.18	12	0.28	6772.00	84016.00	26950	20220816	-43.23	15110	20230725	1.26	20400	-25.00	20230127	15110	1.26	20230725	26950	-43.23	20220816	15110	1.26	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
40	20230725	100301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15300	-100	5	-0.65	331374460	21731	35.93	15360	15500	15110	20000	10780	15400	15248.93	11.63	0	-5684	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1366	2.26	0.18	12	0.24	6772.00	84016.00	26950	20220816	-43.23	15110	20230725	1.26	20400	-25.00	20230127	15110	1.26	20230725	26950	-43.23	20220816	15110	1.26	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
41	20230725	090302	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15280	-120	5	-0.78	22966050	1498	2.48	15360	15370	15270	20000	10780	15400	15331.14	11.63	0	-652	16026	15712	15536	15222	15046	15625	15135	447	4610	5000	11080	10	1	8930907	1365	2.26	0.18	12	0.02	6772.00	84016.00	26950	20220816	-43.30	15270	20230725	0.07	20400	-25.10	20230127	15270	0.07	20230725	26950	-43.30	20220816	15270	0.07	20230725	2.67	N	013580	5000	446 억	1038571	N	N	0	N	N
42	20230724	160301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15400	-350	5	-2.22	929899830	60172	104.85	15760	15850	15360	20450	11030	15750	15453.82	11.71	0	-6175	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1375	2.27	0.18	12	0.67	6772.00	84016.00	26950	20220816	-42.86	15360	20230724	0.26	20400	-24.51	20230127	15360	0.26	20230724	26950	-42.86	20220816	15360	0.26	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
43	20230724	150300	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15430	-320	5	-2.03	893710940	57823	100.75	15760	15850	15360	20450	11030	15750	15455.74	11.71	0	-5555	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1378	2.28	0.18	12	0.65	6772.00	84016.00	26950	20220816	-42.75	15360	20230724	0.46	20400	-24.36	20230127	15360	0.46	20230724	26950	-42.75	20220816	15360	0.46	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
44	20230724	140258	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15420	-330	5	-2.10	822440820	53202	92.70	15760	15850	15360	20450	11030	15750	15458.58	11.71	0	-5887	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1377	2.28	0.18	12	0.60	6772.00	84016.00	26950	20220816	-42.78	15360	20230724	0.39	20400	-24.41	20230127	15360	0.39	20230724	26950	-42.78	20220816	15360	0.39	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
45	20230724	130300	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15400	-350	5	-2.22	643883500	41613	72.51	15760	15850	15360	20450	11030	15750	15472.83	11.71	0	-6821	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1375	2.27	0.18	12	0.47	6772.00	84016.00	26950	20220816	-42.86	15360	20230724	0.26	20400	-24.51	20230127	15360	0.26	20230724	26950	-42.86	20220816	15360	0.26	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
46	20230724	120259	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15420	-330	5	-2.10	551046770	35583	62.00	15760	15850	15360	20450	11030	15750	15485.90	11.71	0	-7215	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1377	2.28	0.18	12	0.40	6772.00	84016.00	26950	20220816	-42.78	15360	20230724	0.39	20400	-24.41	20230127	15360	0.39	20230724	26950	-42.78	20220816	15360	0.39	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
47	20230724	110301	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15430	-320	5	-2.03	492181580	31766	55.35	15760	15850	15360	20450	11030	15750	15493.60	11.71	0	-7530	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1378	2.28	0.18	12	0.36	6772.00	84016.00	26950	20220816	-42.75	15360	20230724	0.46	20400	-24.36	20230127	15360	0.46	20230724	26950	-42.75	20220816	15360	0.46	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
48	20230724	100257	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15390	-360	5	-2.29	409004920	26367	45.94	15760	15850	15360	20450	11030	15750	15511.58	11.71	0	-6911	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1374	2.27	0.18	12	0.30	6772.00	84016.00	26950	20220816	-42.89	15360	20230724	0.20	20400	-24.56	20230127	15360	0.20	20230724	26950	-42.89	20220816	15360	0.20	20230724	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
49	20230724	090259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15700	-50	5	-0.32	54305420	3447	6.01	15760	15850	15700	20450	11030	15750	15754.46	11.71	0	-2236	16090	15920	15810	15640	15530	15865	15585	447	4710	5000	11340	10	1	8930907	1402	2.32	0.19	12	0.04	6772.00	84016.00	26950	20220816	-41.74	15650	20230710	0.32	20400	-23.04	20230127	15650	0.32	20230710	26950	-41.74	20220816	15650	0.32	20230710	2.67	N	013580	5000	446 억	1045391	N	N	0	N	N
50	20230721	160258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15750	-150	5	-0.94	905089850	57367	114.22	15850	15980	15700	20650	11130	15900	15777.20	11.83	0	-11526	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1407	2.33	0.19	12	0.64	6772.00	84016.00	26950	20220816	-41.56	15650	20230710	0.64	20400	-22.79	20230127	15650	0.64	20230710	26950	-41.56	20220816	15650	0.64	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
51	20230721	150300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15730	-170	5	-1.07	878434150	55673	110.85	15850	15980	15700	20650	11130	15900	15778.46	11.83	0	-10821	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1405	2.32	0.19	12	0.62	6772.00	84016.00	26950	20220816	-41.63	15650	20230710	0.51	20400	-22.89	20230127	15650	0.51	20230710	26950	-41.63	20220816	15650	0.51	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
52	20230721	140258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15740	-160	5	-1.01	786401630	49827	99.21	15850	15980	15700	20650	11130	15900	15782.64	11.83	0	-9416	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1406	2.32	0.19	12	0.56	6772.00	84016.00	26950	20220816	-41.60	15650	20230710	0.58	20400	-22.84	20230127	15650	0.58	20230710	26950	-41.60	20220816	15650	0.58	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
53	20230721	130258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15800	-100	5	-0.63	642490100	40689	81.02	15850	15980	15700	20650	11130	15900	15790.27	11.83	0	-7243	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1411	2.33	0.19	12	0.46	6772.00	84016.00	26950	20220816	-41.37	15650	20230710	0.96	20400	-22.55	20230127	15650	0.96	20230710	26950	-41.37	20220816	15650	0.96	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
54	20230721	120301	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15850	-50	5	-0.31	562636620	35642	70.97	15850	15980	15700	20650	11130	15900	15785.78	11.83	0	-4605	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1416	2.34	0.19	12	0.40	6772.00	84016.00	26950	20220816	-41.19	15650	20230710	1.28	20400	-22.30	20230127	15650	1.28	20230710	26950	-41.19	20220816	15650	1.28	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
55	20230721	110300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15860	-40	5	-0.25	449149390	28475	56.70	15850	15980	15700	20650	11130	15900	15773.46	11.83	0	-6896	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1416	2.34	0.19	12	0.32	6772.00	84016.00	26950	20220816	-41.15	15650	20230710	1.34	20400	-22.25	20230127	15650	1.34	20230710	26950	-41.15	20220816	15650	1.34	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
56	20230721	100259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15740	-160	5	-1.01	256159540	16256	32.37	15850	15900	15700	20650	11130	15900	15757.85	11.83	0	-6616	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1406	2.32	0.19	12	0.18	6772.00	84016.00	26950	20220816	-41.60	15650	20230710	0.58	20400	-22.84	20230127	15650	0.58	20230710	26950	-41.60	20220816	15650	0.58	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
57	20230721	090300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15840	-60	5	-0.38	6847780	432	0.86	15850	15900	15840	20650	11130	15900	15851.34	11.83	0	-97	16153	16026	15923	15796	15693	15975	15745	447	4760	5000	11440	10	1	8930907	1415	2.34	0.19	12	0.00	6772.00	84016.00	26950	20220816	-41.22	15650	20230710	1.21	20400	-22.35	20230127	15650	1.21	20230710	26950	-41.22	20220816	15650	1.21	20230710	2.65	N	013580	5000	446 억	1056806	N	N	3	N	N
58	20230720	160258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15900	-20	5	-0.13	795904240	50182	110.89	15920	16050	15820	20650	11150	15920	15860.35	11.90	0	-6298	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1420	2.35	0.19	12	0.56	6772.00	84016.00	26950	20220816	-41.00	15650	20230710	1.60	20400	-22.06	20230127	15650	1.60	20230710	26950	-41.00	20220816	15650	1.60	20230710	2.65	N	013580	5000	446 억	1063203	N	N	3	N	N
59	20230720	150257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15870	-50	5	-0.31	790215710	49824	110.10	15920	16050	15820	20650	11150	15920	15860.14	11.90	0	-6196	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1417	2.34	0.19	12	0.56	6772.00	84016.00	26950	20220816	-41.11	15650	20230710	1.41	20400	-22.21	20230127	15650	1.41	20230710	26950	-41.11	20220816	15650	1.41	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
60	20230720	140257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15840	-80	5	-0.50	697928450	44000	97.23	15920	16050	15820	20650	11150	15920	15862.01	11.90	0	-5092	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1415	2.34	0.19	12	0.49	6772.00	84016.00	26950	20220816	-41.22	15650	20230710	1.21	20400	-22.35	20230127	15650	1.21	20230710	26950	-41.22	20220816	15650	1.21	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
61	20230720	130257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15870	-50	5	-0.31	365484680	23021	50.87	15920	16050	15840	20650	11150	15920	15876.14	11.90	0	-4061	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1417	2.34	0.19	12	0.26	6772.00	84016.00	26950	20220816	-41.11	15650	20230710	1.41	20400	-22.21	20230127	15650	1.41	20230710	26950	-41.11	20220816	15650	1.41	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
62	20230720	120259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15880	-40	5	-0.25	305954310	19270	42.58	15920	16050	15840	20650	11150	15920	15877.23	11.90	0	-3232	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1418	2.34	0.19	12	0.22	6772.00	84016.00	26950	20220816	-41.08	15650	20230710	1.47	20400	-22.16	20230127	15650	1.47	20230710	26950	-41.08	20220816	15650	1.47	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
63	20230720	110258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15880	-40	5	-0.25	270743040	17051	37.68	15920	16050	15840	20650	11150	15920	15878.43	11.90	0	-2816	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1418	2.34	0.19	12	0.19	6772.00	84016.00	26950	20220816	-41.08	15650	20230710	1.47	20400	-22.16	20230127	15650	1.47	20230710	26950	-41.08	20220816	15650	1.47	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
64	20230720	100255	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15890	-30	5	-0.19	110701700	6970	15.40	15920	16050	15850	20650	11150	15920	15882.60	11.90	0	-1002	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1419	2.35	0.19	12	0.08	6772.00	84016.00	26950	20220816	-41.04	15650	20230710	1.53	20400	-22.11	20230127	15650	1.53	20230710	26950	-41.04	20220816	15650	1.53	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
65	20230720	090256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15910	-10	5	-0.06	7738370	486	1.07	15920	16050	15900	20650	11150	15920	15922.57	11.90	0	240	16173	16046	15973	15846	15773	16010	15810	447	4750	5000	11460	10	1	8930907	1421	2.35	0.19	12	0.01	6772.00	84016.00	26950	20220816	-40.96	15650	20230710	1.66	20400	-22.01	20230127	15650	1.66	20230710	26950	-40.96	20220816	15650	1.66	20230710	2.65	N	013580	5000	446 억	1063203	N	N	4	N	N
66	20230719	160302	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15920	-180	5	-1.12	718525220	45055	100.42	16100	16100	15900	20900	11270	16100	15947.74	11.97	0	-6949	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1422	2.35	0.19	12	0.50	6772.00	84016.00	26950	20220816	-40.93	15650	20230710	1.73	20400	-21.96	20230127	15650	1.73	20230710	26950	-40.93	20220816	15650	1.73	20230710	2.62	N	013580	5000	446 억	1069029	N	N	4	N	N
67	20230719	150300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15920	-180	5	-1.12	701100970	43961	97.98	16100	16100	15900	20900	11270	16100	15948.25	11.97	0	-6792	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1422	2.35	0.19	12	0.49	6772.00	84016.00	26950	20220816	-40.93	15650	20230710	1.73	20400	-21.96	20230127	15650	1.73	20230710	26950	-40.93	20220816	15650	1.73	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
68	20230719	140301	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15920	-180	5	-1.12	633210250	39695	88.47	16100	16100	15900	20900	11270	16100	15951.89	11.97	0	-6316	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1422	2.35	0.19	12	0.44	6772.00	84016.00	26950	20220816	-40.93	15650	20230710	1.73	20400	-21.96	20230127	15650	1.73	20230710	26950	-40.93	20220816	15650	1.73	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
69	20230719	130258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15960	-140	5	-0.87	586771180	36777	81.97	16100	16100	15900	20900	11270	16100	15954.84	11.97	0	-6133	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1425	2.36	0.19	12	0.41	6772.00	84016.00	26950	20220816	-40.78	15650	20230710	1.98	20400	-21.76	20230127	15650	1.98	20230710	26950	-40.78	20220816	15650	1.98	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
70	20230719	120300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15990	-110	5	-0.68	338084830	21164	47.17	16100	16100	15900	20900	11270	16100	15974.52	11.97	0	-4752	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1428	2.36	0.19	12	0.24	6772.00	84016.00	26950	20220816	-40.67	15650	20230710	2.17	20400	-21.62	20230127	15650	2.17	20230710	26950	-40.67	20220816	15650	2.17	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
71	20230719	110300	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16010	-90	5	-0.56	208445250	13050	29.09	16100	16100	15900	20900	11270	16100	15972.82	11.97	0	-615	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1430	2.36	0.19	12	0.15	6772.00	84016.00	26950	20220816	-40.59	15650	20230710	2.30	20400	-21.52	20230127	15650	2.30	20230710	26950	-40.59	20220816	15650	2.30	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
72	20230719	100259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15960	-140	5	-0.87	147372320	9228	20.57	16100	16100	15900	20900	11270	16100	15970.13	11.97	0	-397	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1425	2.36	0.19	12	0.10	6772.00	84016.00	26950	20220816	-40.78	15650	20230710	1.98	20400	-21.76	20230127	15650	1.98	20230710	26950	-40.78	20220816	15650	1.98	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
73	20230719	090301	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16030	-70	5	-0.43	27100340	1691	3.77	16100	16100	15900	20900	11270	16100	16026.22	11.97	0	-1209	16786	16442	16246	15902	15706	16345	15805	447	4815	5000	11590	10	1	8930907	1432	2.37	0.19	12	0.02	6772.00	84016.00	26950	20220816	-40.52	15650	20230710	2.43	20400	-21.42	20230127	15650	2.43	20230710	26950	-40.52	20220816	15650	2.43	20230710	2.62	N	013580	5000	446 억	1069029	N	N	12	N	N
74	20230718	160258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16100	-390	5	-2.37	723734320	44768	54.15	16490	16590	16050	21400	11550	16490	16166.50	12.16	0	-19583	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1438	2.38	0.19	12	0.50	6772.00	84016.00	26950	20220816	-40.26	15650	20230710	2.88	20400	-21.08	20230127	15650	2.88	20230710	26950	-40.26	20220816	15650	2.88	20230710	2.84	N	013580	5000	446 억	1086252	N	N	12	N	N
75	20230718	150258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16100	-390	5	-2.37	658369310	40703	49.23	16490	16590	16050	21400	11550	16490	16174.96	12.16	0	-16505	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1438	2.38	0.19	12	0.46	6772.00	84016.00	26950	20220816	-40.26	15650	20230710	2.88	20400	-21.08	20230127	15650	2.88	20230710	26950	-40.26	20220816	15650	2.88	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
76	20230718	140257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16110	-380	5	-2.30	598931620	37007	44.76	16490	16590	16050	21400	11550	16490	16184.28	12.16	0	-14908	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1439	2.38	0.19	12	0.41	6772.00	84016.00	26950	20220816	-40.22	15650	20230710	2.94	20400	-21.03	20230127	15650	2.94	20230710	26950	-40.22	20220816	15650	2.94	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
77	20230718	130258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16150	-340	5	-2.06	495704440	30594	37.01	16490	16590	16050	21400	11550	16490	16202.67	12.16	0	-10984	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1442	2.38	0.19	12	0.34	6772.00	84016.00	26950	20220816	-40.07	15650	20230710	3.19	20400	-20.83	20230127	15650	3.19	20230710	26950	-40.07	20220816	15650	3.19	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
78	20230718	120259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16090	-400	5	-2.43	439035700	27074	32.75	16490	16590	16050	21400	11550	16490	16216.14	12.16	0	-10703	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1437	2.38	0.19	12	0.30	6772.00	84016.00	26950	20220816	-40.30	15650	20230710	2.81	20400	-21.13	20230127	15650	2.81	20230710	26950	-40.30	20220816	15650	2.81	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
79	20230718	110259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16150	-340	5	-2.06	363083310	22361	27.05	16490	16590	16050	21400	11550	16490	16237.35	12.16	0	-9060	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1442	2.38	0.19	12	0.25	6772.00	84016.00	26950	20220816	-40.07	15650	20230710	3.19	20400	-20.83	20230127	15650	3.19	20230710	26950	-40.07	20220816	15650	3.19	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
80	20230718	100256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16150	-340	5	-2.06	242850070	14902	18.02	16490	16590	16050	21400	11550	16490	16296.47	12.16	0	-7727	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1442	2.38	0.19	12	0.17	6772.00	84016.00	26950	20220816	-40.07	15650	20230710	3.19	20400	-20.83	20230127	15650	3.19	20230710	26950	-40.07	20220816	15650	3.19	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
81	20230718	090257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16500	10	2	0.06	2193370	133	0.16	16490	16500	16490	21400	11550	16490	16491.50	12.16	0	-36	16923	16706	16453	16236	15983	16815	16345	447	4925	5000	11870	10	1	8930907	1474	2.44	0.20	12	0.00	6772.00	84016.00	26950	20220816	-38.78	15650	20230710	5.43	20400	-19.12	20230127	15650	5.43	20230710	26950	-38.78	20220816	15650	5.43	20230710	2.84	N	013580	5000	446 억	1086252	N	N	25	N	N
82	20230717	160258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16490	330	2	2.04	1362545410	82625	164.95	16450	16670	16200	21000	11320	16160	16490.72	12.34	0	-13765	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1473	2.44	0.20	12	0.93	6772.00	84016.00	26950	20220816	-38.81	15650	20230710	5.37	20400	-19.17	20230127	15650	5.37	20230710	26950	-38.81	20220816	15650	5.37	20230710	2.85	N	013580	5000	446 억	1101942	N	N	25	N	N
83	20230717	150257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16570	410	2	2.54	1237007910	75024	149.78	16450	16670	16200	21000	11320	16160	16488.16	12.34	0	-9489	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1480	2.45	0.20	12	0.84	6772.00	84016.00	26950	20220816	-38.52	15650	20230710	5.88	20400	-18.77	20230127	15650	5.88	20230710	26950	-38.52	20220816	15650	5.88	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
84	20230717	140257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16480	320	2	1.98	1135625030	68898	137.55	16450	16670	16200	21000	11320	16160	16482.70	12.34	0	-8115	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1472	2.43	0.20	12	0.77	6772.00	84016.00	26950	20220816	-38.85	15650	20230710	5.30	20400	-19.22	20230127	15650	5.30	20230710	26950	-38.85	20220816	15650	5.30	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
85	20230717	130255	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16550	390	2	2.41	1087670650	66001	131.76	16450	16670	16200	21000	11320	16160	16479.61	12.34	0	-7774	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1478	2.44	0.20	12	0.74	6772.00	84016.00	26950	20220816	-38.59	15650	20230710	5.75	20400	-18.87	20230127	15650	5.75	20230710	26950	-38.59	20220816	15650	5.75	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
86	20230717	120259	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16550	390	2	2.41	897995130	54580	108.96	16450	16670	16200	21000	11320	16160	16452.82	12.34	0	-2339	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1478	2.44	0.20	12	0.61	6772.00	84016.00	26950	20220816	-38.59	15650	20230710	5.75	20400	-18.87	20230127	15650	5.75	20230710	26950	-38.59	20220816	15650	5.75	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
87	20230717	110256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16590	430	2	2.66	814727770	49547	98.92	16450	16670	16200	21000	11320	16160	16443.53	12.34	0	-1240	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1482	2.45	0.20	12	0.55	6772.00	84016.00	26950	20220816	-38.44	15650	20230710	6.01	20400	-18.68	20230127	15650	6.01	20230710	26950	-38.44	20220816	15650	6.01	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
88	20230717	100256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16300	140	2	0.87	196214470	12039	24.03	16450	16450	16200	21000	11320	16160	16298.24	12.34	0	-5394	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1456	2.41	0.19	12	0.13	6772.00	84016.00	26950	20220816	-39.52	15650	20230710	4.15	20400	-20.10	20230127	15650	4.15	20230710	26950	-39.52	20220816	15650	4.15	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
89	20230717	090256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16330	170	2	1.05	22331240	1359	2.71	16450	16450	16310	21000	11320	16160	16432.11	12.34	0	-389	17000	16580	16300	15880	15600	16440	15740	447	4840	5000	11630	10	1	8930907	1458	2.41	0.19	12	0.02	6772.00	84016.00	26950	20220816	-39.41	15650	20230710	4.35	20400	-19.95	20230127	15650	4.35	20230710	26950	-39.41	20220816	15650	4.35	20230710	2.85	N	013580	5000	446 억	1101942	N	N	9	N	N
90	20230714	160255	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16160	-30	5	-0.19	809210460	50066	170.03	16200	16720	16020	21000	11340	16190	16162.87	12.28	0	5253	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1443	2.39	0.19	12	0.56	6772.00	84016.00	26950	20220816	-40.04	15650	20230710	3.26	20400	-20.78	20230127	15650	3.26	20230710	26950	-40.04	20220816	15650	3.26	20230710	2.83	N	013580	5000	446 억	1096533	N	N	9	N	N
91	20230714	150257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16130	-60	5	-0.37	768755310	47560	161.52	16200	16720	16020	21000	11340	16190	16163.90	12.28	0	6845	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1441	2.38	0.19	12	0.53	6772.00	84016.00	26950	20220816	-40.15	15650	20230710	3.07	20400	-20.93	20230127	15650	3.07	20230710	26950	-40.15	20220816	15650	3.07	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
92	20230714	140257	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16150	-40	5	-0.25	744225370	46041	156.36	16200	16720	16020	21000	11340	16190	16164.40	12.28	0	8145	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1442	2.38	0.19	12	0.52	6772.00	84016.00	26950	20220816	-40.07	15650	20230710	3.19	20400	-20.83	20230127	15650	3.19	20230710	26950	-40.07	20220816	15650	3.19	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
93	20230714	130254	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16210	20	2	0.12	430999320	26570	90.24	16200	16720	16020	21000	11340	16190	16221.28	12.28	0	-6135	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1448	2.39	0.19	12	0.30	6772.00	84016.00	26950	20220816	-39.85	15650	20230710	3.58	20400	-20.54	20230127	15650	3.58	20230710	26950	-39.85	20220816	15650	3.58	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
94	20230714	120255	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16230	40	2	0.25	401326870	24740	84.02	16200	16720	16020	21000	11340	16190	16221.78	12.28	0	-5274	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1449	2.40	0.19	12	0.28	6772.00	84016.00	26950	20220816	-39.78	15650	20230710	3.71	20400	-20.44	20230127	15650	3.71	20230710	26950	-39.78	20220816	15650	3.71	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
95	20230714	110256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16100	-90	5	-0.56	357244810	22016	74.77	16200	16720	16020	21000	11340	16190	16226.60	12.28	0	-4312	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1438	2.38	0.19	12	0.25	6772.00	84016.00	26950	20220816	-40.26	15650	20230710	2.88	20400	-21.08	20230127	15650	2.88	20230710	26950	-40.26	20220816	15650	2.88	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
96	20230714	100258	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16150	-40	5	-0.25	324430820	19981	67.86	16200	16720	16020	21000	11340	16190	16236.97	12.28	0	-4311	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1442	2.38	0.19	12	0.22	6772.00	84016.00	26950	20220816	-40.07	15650	20230710	3.19	20400	-20.83	20230127	15650	3.19	20230710	26950	-40.07	20220816	15650	3.19	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
97	20230714	090256	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16200	10	2	0.06	11695530	724	2.46	16200	16200	16130	21000	11340	16190	16154.05	12.28	0	-407	16456	16322	16216	16082	15976	16270	16030	447	4830	5000	11650	10	1	8930907	1447	2.39	0.19	12	0.01	6772.00	84016.00	26950	20220816	-39.89	15650	20230710	3.51	20400	-20.59	20230127	15650	3.51	20230710	26950	-39.89	20220816	15650	3.51	20230710	2.83	N	013580	5000	446 억	1096533	N	N	146	N	N
98	20230713	160255	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16190	-110	5	-0.67	476748350	29434	83.11	16350	16350	16110	21150	11410	16300	16197.09	12.35	0	-2335	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1446	2.39	0.19	12	0.33	6772.00	84016.00	26950	20220816	-39.93	15650	20230710	3.45	20400	-20.64	20230127	15650	3.45	20230710	26950	-39.93	20220816	15650	3.45	20230710	2.65	N	013580	5000	446 억	1103356	N	N	146	N	N
99	20230713	150253	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16160	-140	5	-0.86	457955290	28273	79.83	16350	16350	16110	21150	11410	16300	16197.51	12.35	0	-2158	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1443	2.39	0.19	12	0.32	6772.00	84016.00	26950	20220816	-40.04	15650	20230710	3.26	20400	-20.78	20230127	15650	3.26	20230710	26950	-40.04	20220816	15650	3.26	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
100	20230713	140253	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16200	-100	5	-0.61	410127180	25316	71.48	16350	16350	16110	21150	11410	16300	16200.20	12.35	0	-1626	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1447	2.39	0.19	12	0.28	6772.00	84016.00	26950	20220816	-39.89	15650	20230710	3.51	20400	-20.59	20230127	15650	3.51	20230710	26950	-39.89	20220816	15650	3.51	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
101	20230713	130254	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16160	-140	5	-0.86	363747900	22448	63.38	16350	16350	16110	21150	11410	16300	16203.89	12.35	0	-749	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1443	2.39	0.19	12	0.25	6772.00	84016.00	26950	20220816	-40.04	15650	20230710	3.26	20400	-20.78	20230127	15650	3.26	20230710	26950	-40.04	20220816	15650	3.26	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
102	20230713	120251	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16210	-90	5	-0.55	316007600	19496	55.05	16350	16350	16110	21150	11410	16300	16208.70	12.35	0	-237	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1448	2.39	0.19	12	0.22	6772.00	84016.00	26950	20220816	-39.85	15650	20230710	3.58	20400	-20.54	20230127	15650	3.58	20230710	26950	-39.85	20220816	15650	3.58	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
103	20230713	110254	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16270	-30	5	-0.18	285240260	17598	49.69	16350	16350	16110	21150	11410	16300	16208.52	12.35	0	-36	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1453	2.40	0.19	12	0.20	6772.00	84016.00	26950	20220816	-39.63	15650	20230710	3.96	20400	-20.25	20230127	15650	3.96	20230710	26950	-39.63	20220816	15650	3.96	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
104	20230713	100254	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16230	-70	5	-0.43	196271350	12106	34.18	16350	16350	16130	21150	11410	16300	16212.52	12.35	0	-628	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1449	2.40	0.19	12	0.14	6772.00	84016.00	26950	20220816	-39.78	15650	20230710	3.71	20400	-20.44	20230127	15650	3.71	20230710	26950	-39.78	20220816	15650	3.71	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
105	20230713	090234	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16260	-40	5	-0.25	10887300	668	1.89	16350	16350	16260	21150	11410	16300	16298.28	12.35	0	34	16646	16472	16236	16062	15826	16560	16150	447	4870	5000	11730	10	1	8930907	1452	2.40	0.19	12	0.01	6772.00	84016.00	26950	20220816	-39.67	15650	20230710	3.90	20400	-20.29	20230127	15650	3.90	20230710	26950	-39.67	20220816	15650	3.90	20230710	2.65	N	013580	5000	446 억	1103356	N	N	7	N	N
106	20230712	160252	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16300	330	2	2.07	576545950	35409	66.42	16000	16410	16000	20750	11180	15970	16285.08	12.41	0	597	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1456	2.41	0.19	12	0.40	6772.00	84016.00	26950	20220816	-39.52	15650	20230710	4.15	20400	-20.10	20230127	15650	4.15	20230710	26950	-39.52	20220816	15650	4.15	20230710	2.64	N	013580	5000	446 억	1108361	N	N	7	N	N
107	20230712	150251	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16280	310	2	1.94	558727470	34315	64.37	16000	16410	16000	20750	11180	15970	16285.06	12.41	0	612	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1454	2.40	0.19	12	0.38	6772.00	84016.00	26950	20220816	-39.59	15650	20230710	4.03	20400	-20.20	20230127	15650	4.03	20230710	26950	-39.59	20220816	15650	4.03	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
108	20230712	140250	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16230	260	2	1.63	534178980	32806	61.54	16000	16410	16000	20750	11180	15970	16285.85	12.41	0	908	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1449	2.40	0.19	12	0.37	6772.00	84016.00	26950	20220816	-39.78	15650	20230710	3.71	20400	-20.44	20230127	15650	3.71	20230710	26950	-39.78	20220816	15650	3.71	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
109	20230712	130251	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16280	310	2	1.94	487145430	29913	56.11	16000	16410	16000	20750	11180	15970	16288.60	12.41	0	1543	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1454	2.40	0.19	12	0.33	6772.00	84016.00	26950	20220816	-39.59	15650	20230710	4.03	20400	-20.20	20230127	15650	4.03	20230710	26950	-39.59	20220816	15650	4.03	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
110	20230712	120252	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16280	310	2	1.94	456649870	28042	52.60	16000	16410	16000	20750	11180	15970	16287.90	12.41	0	1978	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1454	2.40	0.19	12	0.31	6772.00	84016.00	26950	20220816	-39.59	15650	20230710	4.03	20400	-20.20	20230127	15650	4.03	20230710	26950	-39.59	20220816	15650	4.03	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
111	20230712	110251	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16280	310	2	1.94	384683390	23631	44.33	16000	16410	16000	20750	11180	15970	16282.73	12.41	0	2298	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1454	2.40	0.19	12	0.26	6772.00	84016.00	26950	20220816	-39.59	15650	20230710	4.03	20400	-20.20	20230127	15650	4.03	20230710	26950	-39.59	20220816	15650	4.03	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
112	20230712	100253	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16200	230	2	1.44	261603410	16060	30.13	16000	16410	16000	20750	11180	15970	16295.20	12.41	0	2381	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1447	2.39	0.19	12	0.18	6772.00	84016.00	26950	20220816	-39.89	15650	20230710	3.51	20400	-20.59	20230127	15650	3.51	20230710	26950	-39.89	20220816	15650	3.51	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
113	20230712	090252	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16050	80	2	0.50	8568780	536	1.01	16000	16050	16000	20750	11180	15970	16007.54	12.41	0	26	16223	16096	15973	15846	15723	16095	15845	447	4785	5000	11490	10	1	8930907	1433	2.37	0.19	12	0.01	6772.00	84016.00	26950	20220816	-40.45	15650	20230710	2.56	20400	-21.32	20230127	15650	2.56	20230710	26950	-40.45	20220816	15650	2.56	20230710	2.64	N	013580	5000	446 억	1108361	N	N	13	N	N
114	20230711	160249	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15970	20	2	0.13	849025750	53166	110.24	15970	16100	15850	20700	11170	15950	15969.34	12.65	0	2065	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1426	2.36	0.19	12	0.60	6772.00	84016.00	26950	20220816	-40.74	15650	20230710	2.04	20400	-21.72	20230127	15650	2.04	20230710	26950	-40.74	20220816	15650	2.04	20230710	2.61	N	013580	5000	446 억	1130190	N	N	13	N	N
115	20230711	150248	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16000	50	2	0.31	730552020	45749	94.86	15970	16100	15850	20700	11170	15950	15968.70	12.65	0	1132	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1429	2.36	0.19	12	0.51	6772.00	84016.00	26950	20220816	-40.63	15650	20230710	2.24	20400	-21.57	20230127	15650	2.24	20230710	26950	-40.63	20220816	15650	2.24	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
116	20230711	140248	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16000	50	2	0.31	686434400	42988	89.13	15970	16100	15850	20700	11170	15950	15968.05	12.65	0	442	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1429	2.36	0.19	12	0.48	6772.00	84016.00	26950	20220816	-40.63	15650	20230710	2.24	20400	-21.57	20230127	15650	2.24	20230710	26950	-40.63	20220816	15650	2.24	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
117	20230711	130246	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15990	40	2	0.25	648132360	40590	84.16	15970	16100	15850	20700	11170	15950	15967.78	12.65	0	-202	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1428	2.36	0.19	12	0.45	6772.00	84016.00	26950	20220816	-40.67	15650	20230710	2.17	20400	-21.62	20230127	15650	2.17	20230710	26950	-40.67	20220816	15650	2.17	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
118	20230711	120250	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15940	-10	5	-0.06	364015990	22799	47.27	15970	16100	15850	20700	11170	15950	15966.31	12.65	0	-781	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1424	2.35	0.19	12	0.26	6772.00	84016.00	26950	20220816	-40.85	15650	20230710	1.85	20400	-21.86	20230127	15650	1.85	20230710	26950	-40.85	20220816	15650	1.85	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
119	20230711	110251	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15870	-80	5	-0.50	314590520	19695	40.84	15970	16100	15850	20700	11170	15950	15973.12	12.65	0	-1572	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1417	2.34	0.19	12	0.22	6772.00	84016.00	26950	20220816	-41.11	15650	20230710	1.41	20400	-22.21	20230127	15650	1.41	20230710	26950	-41.11	20220816	15650	1.41	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
120	20230711	100250	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16040	90	2	0.56	110550850	6900	14.31	15970	16100	15910	20700	11170	15950	16021.86	12.65	0	1135	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1433	2.37	0.19	12	0.08	6772.00	84016.00	26950	20220816	-40.48	15650	20230710	2.49	20400	-21.37	20230127	15650	2.49	20230710	26950	-40.48	20220816	15650	2.49	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
121	20230711	090249	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16080	130	2	0.82	17848430	1111	2.30	15970	16100	15970	20700	11170	15950	16065.19	12.65	0	-258	16456	16202	15926	15672	15396	16330	15800	447	4765	5000	11480	10	1	8930907	1436	2.37	0.19	12	0.01	6772.00	84016.00	26950	20220816	-40.33	15650	20230710	2.75	20400	-21.18	20230127	15650	2.75	20230710	26950	-40.33	20220816	15650	2.75	20230710	2.61	N	013580	5000	446 억	1130190	N	N	0	N	N
122	20230710	160249	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15950	150	2	0.95	766883800	48021	50.18	15800	16180	15650	20500	11060	15800	15969.81	12.67	0	3868	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1424	2.36	0.19	12	0.54	6772.00	84016.00	26950	20220816	-40.82	15650	20230710	1.92	20400	-21.81	20230127	15650	1.92	20230710	26950	-40.82	20220816	15650	1.92	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
123	20230710	150248	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15980	180	2	1.14	738001000	46209	48.29	15800	16180	15650	20500	11060	15800	15970.94	12.67	0	4117	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1427	2.36	0.19	12	0.52	6772.00	84016.00	26950	20220816	-40.71	15650	20230710	2.11	20400	-21.67	20230127	15650	2.11	20230710	26950	-40.71	20220816	15650	2.11	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
124	20230710	140246	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15990	190	2	1.20	659834970	41318	43.18	15800	16180	15650	20500	11060	15800	15969.68	12.67	0	4660	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1428	2.36	0.19	12	0.46	6772.00	84016.00	26950	20220816	-40.67	15650	20230710	2.17	20400	-21.62	20230127	15650	2.17	20230710	26950	-40.67	20220816	15650	2.17	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
125	20230710	130244	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16030	230	2	1.46	562036220	35207	36.79	15800	16180	15650	20500	11060	15800	15963.77	12.67	0	4783	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1432	2.37	0.19	12	0.39	6772.00	84016.00	26950	20220816	-40.52	15650	20230710	2.43	20400	-21.42	20230127	15650	2.43	20230710	26950	-40.52	20220816	15650	2.43	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
126	20230710	120249	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16090	290	2	1.84	428604920	26891	28.10	15800	16180	15650	20500	11060	15800	15938.61	12.67	0	4342	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1437	2.38	0.19	12	0.30	6772.00	84016.00	26950	20220816	-40.30	15650	20230710	2.81	20400	-21.13	20230127	15650	2.81	20230710	26950	-40.30	20220816	15650	2.81	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
127	20230710	110250	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16010	210	2	1.33	406883460	25537	26.69	15800	16180	15650	20500	11060	15800	15933.10	12.67	0	4259	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1430	2.36	0.19	12	0.29	6772.00	84016.00	26950	20220816	-40.59	15650	20230710	2.30	20400	-21.52	20230127	15650	2.30	20230710	26950	-40.59	20220816	15650	2.30	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
128	20230710	100248	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16080	280	2	1.77	305203860	19182	20.05	15800	16180	15650	20500	11060	15800	15910.96	12.67	0	6028	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1436	2.37	0.19	12	0.21	6772.00	84016.00	26950	20220816	-40.33	15650	20230710	2.75	20400	-21.18	20230127	15650	2.75	20230710	26950	-40.33	20220816	15650	2.75	20230710	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
129	20230710	090246	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	15780	-20	5	-0.13	6885190	436	0.46	15800	15800	15780	20500	11060	15800	15791.70	12.67	0	-80	16320	16060	15900	15640	15480	15980	15560	447	4720	5000	11370	10	1	8930907	1409	2.33	0.19	12	0.00	6772.00	84016.00	26950	20220816	-41.45	15740	20230707	0.25	20400	-22.65	20230127	15740	0.25	20230707	26950	-41.45	20220816	15740	0.25	20230707	2.69	N	013580	5000	446 억	1131681	N	N	1	N	N
130	20230707	160245	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15800	-380	5	-2.35	1513708350	95162	73.36	16160	16160	15740	21000	11330	16180	15905.63	13.13	0	-30479	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1411	2.33	0.19	12	1.07	6772.00	84016.00	26950	20220816	-41.37	15740	20230707	0.38	20400	-22.55	20230127	15740	0.38	20230707	26950	-41.37	20220816	15740	0.38	20230707	2.69	N	013580	5000	446 억	1172949	N	N	1	N	N
131	20230707	150246	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15850	-330	5	-2.04	1449261980	91082	70.21	16160	16160	15740	21000	11330	16180	15910.55	13.13	0	-30011	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1416	2.34	0.19	12	1.02	6772.00	84016.00	26950	20220816	-41.19	15740	20230707	0.70	20400	-22.30	20230127	15740	0.70	20230707	26950	-41.19	20220816	15740	0.70	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
132	20230707	140250	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15900	-280	5	-1.73	1048752840	65757	50.69	16160	16160	15820	21000	11330	16180	15947.64	13.13	0	-14911	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1420	2.35	0.19	12	0.74	6772.00	84016.00	26950	20220816	-41.00	15820	20230707	0.51	20400	-22.06	20230127	15820	0.51	20230707	26950	-41.00	20220816	15820	0.51	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
133	20230707	130248	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15940	-240	5	-1.48	961491370	60277	46.46	16160	16160	15820	21000	11330	16180	15949.84	13.13	0	-14369	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1424	2.35	0.19	12	0.67	6772.00	84016.00	26950	20220816	-40.85	15820	20230707	0.76	20400	-21.86	20230127	15820	0.76	20230707	26950	-40.85	20220816	15820	0.76	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
134	20230707	120249	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15950	-230	5	-1.42	891295320	55884	43.08	16160	16160	15820	21000	11330	16180	15947.53	13.13	0	-14391	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1424	2.36	0.19	12	0.63	6772.00	84016.00	26950	20220816	-40.82	15820	20230707	0.82	20400	-21.81	20230127	15820	0.82	20230707	26950	-40.82	20220816	15820	0.82	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
135	20230707	110248	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15950	-230	5	-1.42	617294360	38638	29.78	16160	16160	15820	21000	11330	16180	15974.44	13.13	0	-9910	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1424	2.36	0.19	12	0.43	6772.00	84016.00	26950	20220816	-40.82	15820	20230707	0.82	20400	-21.81	20230127	15820	0.82	20230707	26950	-40.82	20220816	15820	0.82	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
136	20230707	100248	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15960	-220	5	-1.36	486116470	30415	23.45	16160	16160	15820	21000	11330	16180	15980.42	13.13	0	-4992	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1425	2.36	0.19	12	0.34	6772.00	84016.00	26950	20220816	-40.78	15820	20230707	0.88	20400	-21.76	20230127	15820	0.88	20230707	26950	-40.78	20220816	15820	0.88	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
137	20230707	090246	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	15920	-260	5	-1.61	109509820	6839	5.27	16160	16160	15820	21000	11330	16180	16003.24	13.13	0	1121	16886	16532	16336	15982	15786	16435	15885	447	4835	5000	11640	10	1	8930907	1422	2.35	0.19	12	0.08	6772.00	84016.00	26950	20220816	-40.93	15820	20230707	0.63	20400	-21.96	20230127	15820	0.63	20230707	26950	-40.93	20220816	15820	0.63	20230707	2.69	N	013580	5000	446 억	1172949	N	N	6	N	N
138	20230706	160246	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16180	-520	5	-3.11	2111184950	129548	261.67	16610	16690	16140	21700	11690	16700	16297.20	13.66	0	-18686	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1445	2.39	0.19	12	1.45	6772.00	84016.00	26950	20220816	-39.96	16140	20230706	0.25	20400	-20.69	20230127	16140	0.25	20230706	26950	-39.96	20220816	16140	0.25	20230706	2.73	N	013580	5000	446 억	1220061	N	N	6	N	N
139	20230706	150247	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16170	-530	5	-3.17	2039441640	125113	252.71	16610	16690	16140	21700	11690	16700	16300.80	13.66	0	-18192	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1444	2.39	0.19	12	1.40	6772.00	84016.00	26950	20220816	-40.00	16140	20230706	0.19	20400	-20.74	20230127	16140	0.19	20230706	26950	-40.00	20220816	16140	0.19	20230706	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
140	20230706	140246	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	16210	-490	5	-2.93	1769996520	108464	219.08	16610	16690	16140	21700	11690	16700	16318.75	13.66	0	-17563	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1448	2.39	0.19	12	1.21	6772.00	84016.00	26950	20220816	-39.85	16140	20230706	0.43	20400	-20.54	20230127	16140	0.43	20230706	26950	-39.85	20220816	16140	0.43	20230706	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
141	20230706	130245	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16250	-450	5	-2.69	1357198690	82978	167.61	16610	16690	16230	21700	11690	16700	16356.13	13.66	0	-14071	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1451	2.40	0.19	12	0.93	6772.00	84016.00	26950	20220816	-39.70	16210	20230526	0.25	20400	-20.34	20230127	16210	0.25	20230526	26950	-39.70	20220816	16210	0.25	20230526	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
142	20230706	120246	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16360	-340	5	-2.04	941951900	57499	116.14	16610	16690	16300	21700	11690	16700	16382.06	13.66	0	-3423	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1461	2.42	0.19	12	0.64	6772.00	84016.00	26950	20220816	-39.29	16210	20230526	0.93	20400	-19.80	20230127	16210	0.93	20230526	26950	-39.29	20220816	16210	0.93	20230526	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
143	20230706	110248	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16420	-280	5	-1.68	811052920	49497	99.98	16610	16690	16300	21700	11690	16700	16385.90	13.66	0	-3568	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1466	2.42	0.20	12	0.55	6772.00	84016.00	26950	20220816	-39.07	16210	20230526	1.30	20400	-19.51	20230127	16210	1.30	20230526	26950	-39.07	20220816	16210	1.30	20230526	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
144	20230706	100245	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16320	-380	5	-2.28	675720510	41249	83.32	16610	16690	16300	21700	11690	16700	16381.50	13.66	0	-3725	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1458	2.41	0.19	12	0.46	6772.00	84016.00	26950	20220816	-39.44	16210	20230526	0.68	20400	-20.00	20230127	16210	0.68	20230526	26950	-39.44	20220816	16210	0.68	20230526	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
145	20230706	090245	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16600	-100	5	-0.60	4401810	265	0.54	16610	16690	16600	21700	11690	16700	16610.60	13.66	0	0	16973	16836	16693	16556	16413	16905	16625	447	5005	5000	12020	10	1	8930907	1483	2.45	0.20	12	0.00	6772.00	84016.00	26950	20220816	-38.40	16210	20230526	2.41	20400	-18.63	20230127	16210	2.41	20230526	26950	-38.40	20220816	16210	2.41	20230526	2.73	N	013580	5000	446 억	1220061	N	N	0	N	N
146	20230705	160246	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16700	30	2	0.18	817019850	49019	61.56	16680	16830	16550	21650	11670	16670	16667.21	13.78	0	-4767	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1491	2.47	0.20	12	0.55	6772.00	84016.00	26950	20220816	-38.03	16210	20230526	3.02	20400	-18.14	20230127	16210	3.02	20230526	26950	-38.03	20220816	16210	3.02	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
147	20230705	150244	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16690	20	2	0.12	769723030	46187	58.00	16680	16830	16550	21650	11670	16670	16665.36	13.78	0	-4271	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1491	2.46	0.20	12	0.52	6772.00	84016.00	26950	20220816	-38.07	16210	20230526	2.96	20400	-18.19	20230127	16210	2.96	20230526	26950	-38.07	20220816	16210	2.96	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
148	20230705	140243	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16720	50	2	0.30	692496530	41562	52.20	16680	16830	16550	21650	11670	16670	16661.77	13.78	0	-3101	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1493	2.47	0.20	12	0.47	6772.00	84016.00	26950	20220816	-37.96	16210	20230526	3.15	20400	-18.04	20230127	16210	3.15	20230526	26950	-37.96	20220816	16210	3.15	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
149	20230705	130243	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16810	140	2	0.84	596775100	35847	45.02	16680	16830	16550	21650	11670	16670	16647.84	13.78	0	-2605	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1501	2.48	0.20	12	0.40	6772.00	84016.00	26950	20220816	-37.63	16210	20230526	3.70	20400	-17.60	20230127	16210	3.70	20230526	26950	-37.63	20220816	16210	3.70	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
150	20230705	120243	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16660	-10	5	-0.06	464456320	27939	35.09	16680	16790	16550	21650	11670	16670	16623.94	13.78	0	-4051	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1488	2.46	0.20	12	0.31	6772.00	84016.00	26950	20220816	-38.18	16210	20230526	2.78	20400	-18.33	20230127	16210	2.78	20230526	26950	-38.18	20220816	16210	2.78	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
151	20230705	110244	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16600	-70	5	-0.42	434978000	26167	32.86	16680	16790	16550	21650	11670	16670	16623.15	13.78	0	-3870	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1483	2.45	0.20	12	0.29	6772.00	84016.00	26950	20220816	-38.40	16210	20230526	2.41	20400	-18.63	20230127	16210	2.41	20230526	26950	-38.40	20220816	16210	2.41	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
152	20230705	100243	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16600	-70	5	-0.42	227334090	13652	17.14	16680	16790	16550	21650	11670	16670	16652.07	13.78	0	-3454	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1483	2.45	0.20	12	0.15	6772.00	84016.00	26950	20220816	-38.40	16210	20230526	2.41	20400	-18.63	20230127	16210	2.41	20230526	26950	-38.40	20220816	16210	2.41	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
153	20230705	090243	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16700	30	2	0.18	27864770	1670	2.10	16680	16710	16670	21650	11670	16670	16685.49	13.78	0	-1223	17210	16940	16770	16500	16330	16855	16415	447	4990	5000	12000	10	1	8930907	1491	2.47	0.20	12	0.02	6772.00	84016.00	26950	20220816	-38.03	16210	20230526	3.02	20400	-18.14	20230127	16210	3.02	20230526	26950	-38.03	20220816	16210	3.02	20230526	2.59	N	013580	5000	446 억	1230377	N	N	0	N	N
154	20230704	160242	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16670	-310	5	-1.83	1321663570	79154	98.15	17040	17040	16600	22050	11890	16980	16697.38	14.02	0	-12472	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1489	2.46	0.20	12	0.89	6772.00	84016.00	26950	20220816	-38.14	16210	20230526	2.84	20400	-18.28	20230127	16210	2.84	20230526	26950	-38.14	20220816	16210	2.84	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
155	20230704	150240	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16680	-300	5	-1.77	1251870780	74966	92.96	17040	17040	16600	22050	11890	16980	16699.18	14.02	0	-11962	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1490	2.46	0.20	12	0.84	6772.00	84016.00	26950	20220816	-38.11	16210	20230526	2.90	20400	-18.24	20230127	16210	2.90	20230526	26950	-38.11	20220816	16210	2.90	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
156	20230704	140242	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16640	-340	5	-2.00	981709440	58739	72.84	17040	17040	16600	22050	11890	16980	16713.08	14.02	0	-10071	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1486	2.46	0.20	12	0.66	6772.00	84016.00	26950	20220816	-38.26	16210	20230526	2.65	20400	-18.43	20230127	16210	2.65	20230526	26950	-38.26	20220816	16210	2.65	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
157	20230704	130240	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16650	-330	5	-1.94	875807220	52375	64.95	17040	17040	16600	22050	11890	16980	16721.86	14.02	0	-8072	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1487	2.46	0.20	12	0.59	6772.00	84016.00	26950	20220816	-38.22	16210	20230526	2.71	20400	-18.38	20230127	16210	2.71	20230526	26950	-38.22	20220816	16210	2.71	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
158	20230704	120242	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16680	-300	5	-1.77	776686020	46429	57.57	17040	17040	16600	22050	11890	16980	16728.47	14.02	0	-7570	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1490	2.46	0.20	12	0.52	6772.00	84016.00	26950	20220816	-38.11	16210	20230526	2.90	20400	-18.24	20230127	16210	2.90	20230526	26950	-38.11	20220816	16210	2.90	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
159	20230704	110239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16710	-270	5	-1.59	723668710	43253	53.63	17040	17040	16600	22050	11890	16980	16731.06	14.02	0	-5936	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1492	2.47	0.20	12	0.48	6772.00	84016.00	26950	20220816	-38.00	16210	20230526	3.08	20400	-18.09	20230127	16210	3.08	20230526	26950	-38.00	20220816	16210	3.08	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
160	20230704	100239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16660	-320	5	-1.88	482200270	28735	35.63	17040	17040	16650	22050	11890	16980	16780.94	14.02	0	-7173	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1488	2.46	0.20	12	0.32	6772.00	84016.00	26950	20220816	-38.18	16210	20230526	2.78	20400	-18.33	20230127	16210	2.78	20230526	26950	-38.18	20220816	16210	2.78	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
161	20230704	090239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16890	-90	5	-0.53	39670860	2347	2.91	17040	17040	16840	22050	11890	16980	16902.80	14.02	0	-1881	17393	17186	17013	16806	16633	17100	16720	447	5080	5000	12220	10	1	8930907	1508	2.49	0.20	12	0.03	6772.00	84016.00	26950	20220816	-37.33	16210	20230526	4.19	20400	-17.21	20230127	16210	4.19	20230526	26950	-37.33	20220816	16210	4.19	20230526	2.65	N	013580	5000	446 억	1252335	N	N	3	N	N
162	20230703	160237	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16980	160	2	0.95	1374917310	80573	124.89	17000	17220	16840	21850	11780	16820	17064.25	14.22	0	-1963	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1516	2.51	0.20	12	0.90	6772.00	84016.00	28400	20220630	-40.21	16210	20230526	4.75	20400	-16.76	20230127	16210	4.75	20230526	26950	-36.99	20220816	16210	4.75	20230526	2.60	N	013580	5000	446 억	1270021	N	N	3	N	N
163	20230703	150239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16990	170	2	1.01	1359243710	79650	123.46	17000	17220	16840	21850	11780	16820	17065.21	14.22	0	-1973	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1517	2.51	0.20	12	0.89	6772.00	84016.00	28400	20220630	-40.18	16210	20230526	4.81	20400	-16.72	20230127	16210	4.81	20230526	26950	-36.96	20220816	16210	4.81	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
164	20230703	140239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	17000	180	2	1.07	1251245820	73300	113.62	17000	17220	16840	21850	11780	16820	17070.21	14.22	0	-90	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1518	2.51	0.20	12	0.82	6772.00	84016.00	28400	20220630	-40.14	16210	20230526	4.87	20400	-16.67	20230127	16210	4.87	20230526	26950	-36.92	20220816	16210	4.87	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
165	20230703	130237	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16910	90	2	0.54	1201020580	70339	109.03	17000	17220	16840	21850	11780	16820	17074.75	14.22	0	180	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1510	2.50	0.20	12	0.79	6772.00	84016.00	28400	20220630	-40.46	16210	20230526	4.32	20400	-17.11	20230127	16210	4.32	20230526	26950	-37.25	20220816	16210	4.32	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
166	20230703	120238	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	17020	200	2	1.19	960547190	56164	87.05	17000	17220	16840	21850	11780	16820	17102.55	14.22	0	527	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1520	2.51	0.20	12	0.63	6772.00	84016.00	28400	20220630	-40.07	16210	20230526	5.00	20400	-16.57	20230127	16210	5.00	20230526	26950	-36.85	20220816	16210	5.00	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
167	20230703	110239	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	17040	220	2	1.31	837762640	48949	75.87	17000	17220	16840	21850	11780	16820	17115.02	14.22	0	740	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1522	2.52	0.20	12	0.55	6772.00	84016.00	28400	20220630	-40.00	16210	20230526	5.12	20400	-16.47	20230127	16210	5.12	20230526	26950	-36.77	20220816	16210	5.12	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
168	20230703	100235	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	17200	380	2	2.26	590873560	34551	53.55	17000	17220	16840	21850	11780	16820	17101.51	14.22	0	1032	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1536	2.54	0.20	12	0.39	6772.00	84016.00	28400	20220630	-39.44	16210	20230526	6.11	20400	-15.69	20230127	16210	6.11	20230526	26950	-36.18	20220816	16210	6.11	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N
169	20230703	090235	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	16900	80	2	0.48	3940820	232	0.36	17000	17000	16900	21850	11780	16820	16987.74	14.22	0	-29	17180	17000	16870	16690	16560	16935	16625	447	5035	5000	12110	10	1	8930907	1509	2.50	0.20	12	0.00	6772.00	84016.00	28400	20220630	-40.49	16210	20230526	4.26	20400	-17.16	20230127	16210	4.26	20230526	26950	-37.29	20220816	16210	4.26	20230526	2.60	N	013580	5000	446 억	1270021	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History