KissMeData/034300/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160419	57	100.00	KOSPI		건설업	N	N	N	N		N	14820	220	2	1.51	114867620	7885	90.23	14300	14870	14220	18980	10220	14600	14567.87	4.98	0	1911	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	593	-4.17	0.21	12	0.20	-3555.00	70930.00	28400	20220825	-47.82	13830	20230726	7.16	26450	-43.97	20230202	13830	7.16	20230726	28400	-47.82	20220825	13830	7.16	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
3	20230731	150421	57	100.00	KOSPI		건설업	N	N	N	N		N	14840	240	2	1.64	107448850	7385	84.51	14300	14870	14220	18980	10220	14600	14549.61	4.98	0	1829	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	594	-4.17	0.21	12	0.18	-3555.00	70930.00	28400	20220825	-47.75	13830	20230726	7.30	26450	-43.89	20230202	13830	7.30	20230726	28400	-47.75	20220825	13830	7.30	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
4	20230731	140419	57	100.00	KOSPI		건설업	N	N	N	N		N	14850	250	2	1.71	105638830	7263	83.11	14300	14870	14220	18980	10220	14600	14544.79	4.98	0	1835	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	594	-4.18	0.21	12	0.18	-3555.00	70930.00	28400	20220825	-47.71	13830	20230726	7.38	26450	-43.86	20230202	13830	7.38	20230726	28400	-47.71	20220825	13830	7.38	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
5	20230731	130422	57	100.00	KOSPI		건설업	N	N	N	N		N	14770	170	2	1.16	80310620	5552	63.53	14300	14810	14220	18980	10220	14600	14465.17	4.98	0	1171	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	591	-4.15	0.21	12	0.14	-3555.00	70930.00	28400	20220825	-47.99	13830	20230726	6.80	26450	-44.16	20230202	13830	6.80	20230726	28400	-47.99	20220825	13830	6.80	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
6	20230731	120425	57	100.00	KOSPI		건설업	N	N	N	N		N	14780	180	2	1.23	71080640	4926	56.37	14300	14810	14220	18980	10220	14600	14429.69	4.98	0	1230	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	591	-4.16	0.21	12	0.12	-3555.00	70930.00	28400	20220825	-47.96	13830	20230726	6.87	26450	-44.12	20230202	13830	6.87	20230726	28400	-47.96	20220825	13830	6.87	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
7	20230731	110425	57	100.00	KOSPI		건설업	N	N	N	N		N	14630	30	2	0.21	67130050	4658	53.30	14300	14700	14220	18980	10220	14600	14411.78	4.98	0	1298	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	585	-4.12	0.21	12	0.12	-3555.00	70930.00	28400	20220825	-48.49	13830	20230726	5.78	26450	-44.69	20230202	13830	5.78	20230726	28400	-48.49	20220825	13830	5.78	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
8	20230731	100425	57	100.00	KOSPI		건설업	N	N	N	N		N	14400	-200	5	-1.37	37153340	2596	29.71	14300	14470	14220	18980	10220	14600	14311.76	4.98	0	1284	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	576	-4.05	0.20	12	0.06	-3555.00	70930.00	28400	20220825	-49.30	13830	20230726	4.12	26450	-45.56	20230202	13830	4.12	20230726	28400	-49.30	20220825	13830	4.12	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
9	20230731	090421	57	100.00	KOSPI		건설업	N	N	N	N		N	14300	-300	5	-2.05	1830400	128	1.46	14300	14300	14300	18980	10220	14600	14300.00	4.98	0	50	15260	14930	14520	14190	13780	14725	13985	200	4380	5000	10220	10	1	4000000	572	-4.02	0.20	12	0.00	-3555.00	70930.00	28400	20220825	-49.65	13830	20230726	3.40	26450	-45.94	20230202	13830	3.40	20230726	28400	-49.65	20220825	13830	3.40	20230726	1.55	N	034300	5000	200 억	199126	N	N	1	N	N
10	20230728	160422	57	100.00	KOSPI		건설업	N	N	N	N		N	14600	220	2	1.53	126105250	8739	147.54	14850	14850	14110	18690	10070	14380	14430.17	4.90	0	2618	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	584	-4.11	0.21	12	0.22	-3555.00	70930.00	28400	20220825	-48.59	13830	20230726	5.57	26450	-44.80	20230202	13830	5.57	20230726	28400	-48.59	20220825	13830	5.57	20230726	1.61	N	034300	5000	200 억	195892	N	N	1	N	N
11	20230728	150421	57	100.00	KOSPI		건설업	N	N	N	N		N	14560	180	2	1.25	123160430	8537	144.13	14850	14850	14110	18690	10070	14380	14426.66	4.90	0	2618	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	582	-4.10	0.21	12	0.21	-3555.00	70930.00	28400	20220825	-48.73	13830	20230726	5.28	26450	-44.95	20230202	13830	5.28	20230726	28400	-48.73	20220825	13830	5.28	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
12	20230728	140420	57	100.00	KOSPI		건설업	N	N	N	N		N	14700	320	2	2.23	112518710	7810	131.86	14850	14850	14110	18690	10070	14380	14407.01	4.90	0	3034	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	588	-4.14	0.21	12	0.20	-3555.00	70930.00	28400	20220825	-48.24	13830	20230726	6.29	26450	-44.42	20230202	13830	6.29	20230726	28400	-48.24	20220825	13830	6.29	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
13	20230728	130421	57	100.00	KOSPI		건설업	N	N	N	N		N	14710	330	2	2.29	105212050	7317	123.54	14850	14850	14110	18690	10070	14380	14379.12	4.90	0	3181	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	588	-4.14	0.21	12	0.18	-3555.00	70930.00	28400	20220825	-48.20	13830	20230726	6.36	26450	-44.39	20230202	13830	6.36	20230726	28400	-48.20	20220825	13830	6.36	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
14	20230728	120418	57	100.00	KOSPI		건설업	N	N	N	N		N	14660	280	2	1.95	100640280	7006	118.28	14850	14850	14110	18690	10070	14380	14364.87	4.90	0	3200	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	586	-4.12	0.21	12	0.18	-3555.00	70930.00	28400	20220825	-48.38	13830	20230726	6.00	26450	-44.57	20230202	13830	6.00	20230726	28400	-48.38	20220825	13830	6.00	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
15	20230728	110422	57	100.00	KOSPI		건설업	N	N	N	N		N	14390	10	2	0.07	83280520	5811	98.11	14850	14850	14110	18690	10070	14380	14331.53	4.90	0	2655	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	576	-4.05	0.20	12	0.15	-3555.00	70930.00	28400	20220825	-49.33	13830	20230726	4.05	26450	-45.60	20230202	13830	4.05	20230726	28400	-49.33	20220825	13830	4.05	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
16	20230728	100419	57	100.00	KOSPI		건설업	N	N	N	N		N	14250	-130	5	-0.90	23750150	1663	28.08	14850	14850	14110	18690	10070	14380	14281.51	4.90	0	577	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	570	-4.01	0.20	12	0.04	-3555.00	70930.00	28400	20220825	-49.82	13830	20230726	3.04	26450	-46.12	20230202	13830	3.04	20230726	28400	-49.82	20220825	13830	3.04	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
17	20230728	090422	57	100.00	KOSPI		건설업	N	N	N	N		N	14110	-270	5	-1.88	714680	49	0.83	14850	14850	14110	18690	10070	14380	14585.31	4.90	0	0	14753	14566	14273	14086	13793	14660	14180	200	4310	5000	10060	10	1	4000000	564	-3.97	0.20	12	0.00	-3555.00	70930.00	28400	20220825	-50.32	13830	20230726	2.02	26450	-46.65	20230202	13830	2.02	20230726	28400	-50.32	20220825	13830	2.02	20230726	1.61	N	034300	5000	200 억	195892	N	N	0	N	N
18	20230727	160419	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14380	480	2	3.45	84683460	5923	17.21	13980	14460	13980	18070	9730	13900	14297.39	4.85	-1975	1580	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	575	-4.05	0.20	12	0.15	-3555.00	70930.00	28400	20220825	-49.37	13830	20230726	3.98	26450	-45.63	20230202	13830	3.98	20230726	28400	-49.37	20220825	13830	3.98	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
19	20230727	150419	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14420	520	2	3.74	79886260	5590	16.24	13980	14450	13980	18070	9730	13900	14290.92	4.85	-1975	1550	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	577	-4.06	0.20	12	0.14	-3555.00	70930.00	28400	20220825	-49.23	13830	20230726	4.27	26450	-45.48	20230202	13830	4.27	20230726	28400	-49.23	20220825	13830	4.27	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
20	20230727	140416	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14390	490	2	3.53	77004420	5390	15.66	13980	14450	13980	18070	9730	13900	14286.53	4.85	-1975	1497	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	576	-4.05	0.20	12	0.13	-3555.00	70930.00	28400	20220825	-49.33	13830	20230726	4.05	26450	-45.60	20230202	13830	4.05	20230726	28400	-49.33	20220825	13830	4.05	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
21	20230727	130418	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14350	450	2	3.24	63073300	4418	12.84	13980	14450	13980	18070	9730	13900	14276.44	4.85	-1975	1001	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	574	-4.04	0.20	12	0.11	-3555.00	70930.00	28400	20220825	-49.47	13830	20230726	3.76	26450	-45.75	20230202	13830	3.76	20230726	28400	-49.47	20220825	13830	3.76	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
22	20230727	120419	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14330	430	2	3.09	48395660	3393	9.86	13980	14450	13980	18070	9730	13900	14263.38	4.85	-1975	940	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	573	-4.03	0.20	12	0.08	-3555.00	70930.00	28400	20220825	-49.54	13830	20230726	3.62	26450	-45.82	20230202	13830	3.62	20230726	28400	-49.54	20220825	13830	3.62	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
23	20230727	110419	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14350	450	2	3.24	34830070	2445	7.11	13980	14450	13980	18070	9730	13900	14245.43	4.85	-1975	621	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	574	-4.04	0.20	12	0.06	-3555.00	70930.00	28400	20220825	-49.47	13830	20230726	3.76	26450	-45.75	20230202	13830	3.76	20230726	28400	-49.47	20220825	13830	3.76	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
24	20230727	100417	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14250	350	2	2.52	12353540	871	2.53	13980	14450	13980	18070	9730	13900	14183.17	4.85	-1975	-32	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	570	-4.01	0.20	12	0.02	-3555.00	70930.00	28400	20220825	-49.82	13830	20230726	3.04	26450	-46.12	20230202	13830	3.04	20230726	28400	-49.82	20220825	13830	3.04	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
25	20230727	090418	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	100	2	0.72	1049900	75	0.22	13980	14000	13980	18070	9730	13900	13998.67	4.85	-1975	0	15080	14490	14160	13570	13240	14325	13405	200	4170	5000	9730	10	1	4000000	560	-3.94	0.20	12	0.00	-3555.00	70930.00	28400	20220825	-50.70	13830	20230726	1.23	26450	-47.07	20230202	13830	1.23	20230726	28400	-50.70	20220825	13830	1.23	20230726	1.65	N	034300	5000	200 억	194097	N	N	0	N	N
26	20230726	160416	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13900	-860	5	-5.83	484578850	34410	170.41	14510	14750	13830	19180	10340	14760	14082.84	4.90	0	-1517	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	556	-3.91	0.20	12	0.86	-3555.00	70930.00	28400	20220825	-51.06	13830	20230726	0.51	26450	-47.45	20230202	13830	0.51	20230726	28400	-51.06	20220825	13830	0.51	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
27	20230726	150419	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13990	-770	5	-5.22	469593530	33333	165.08	14510	14750	13830	19180	10340	14760	14087.75	4.90	0	-1485	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	560	-3.94	0.20	12	0.83	-3555.00	70930.00	28400	20220825	-50.74	13830	20230726	1.16	26450	-47.11	20230202	13830	1.16	20230726	28400	-50.74	20220825	13830	1.16	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
28	20230726	140419	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13850	-910	5	-6.17	447927340	31782	157.40	14510	14750	13830	19180	10340	14760	14093.53	4.90	0	-1474	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	554	-3.90	0.20	12	0.79	-3555.00	70930.00	28400	20220825	-51.23	13830	20230726	0.14	26450	-47.64	20230202	13830	0.14	20230726	28400	-51.23	20220825	13830	0.14	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
29	20230726	130414	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13870	-890	5	-6.03	396366950	28079	139.06	14510	14750	13830	19180	10340	14760	14115.91	4.90	0	-1660	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	555	-3.90	0.20	12	0.70	-3555.00	70930.00	28400	20220825	-51.16	13830	20230726	0.29	26450	-47.56	20230202	13830	0.29	20230726	28400	-51.16	20220825	13830	0.29	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
30	20230726	120417	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13880	-880	5	-5.96	330610790	23340	115.59	14510	14750	13830	19180	10340	14760	14164.73	4.90	0	-1453	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	555	-3.90	0.20	12	0.58	-3555.00	70930.00	28400	20220825	-51.13	13830	20230726	0.36	26450	-47.52	20230202	13830	0.36	20230726	28400	-51.13	20220825	13830	0.36	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
31	20230726	110415	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13890	-870	5	-5.89	308784330	21766	107.80	14510	14750	13880	19180	10340	14760	14186.28	4.90	0	-1256	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	556	-3.91	0.20	12	0.54	-3555.00	70930.00	28400	20220825	-51.09	13880	20230726	0.07	26450	-47.49	20230202	13880	0.07	20230726	28400	-51.09	20220825	13880	0.07	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
32	20230726	100419	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	14100	-660	5	-4.47	168722080	11756	58.22	14510	14750	14100	19180	10340	14760	14351.65	4.90	0	-733	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	564	-3.97	0.20	12	0.29	-3555.00	70930.00	28400	20220825	-50.35	14100	20230726	0.00	26450	-46.69	20230202	14100	0.00	20230726	28400	-50.35	20220825	14100	0.00	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
33	20230726	090413	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	14530	-230	5	-1.56	16399550	1129	5.59	14510	14750	14510	19180	10340	14760	14523.64	4.90	0	-289	15520	15140	14950	14570	14380	15045	14475	200	4420	5000	10330	10	1	4000000	581	-4.09	0.20	12	0.03	-3555.00	70930.00	28400	20220825	-48.84	14510	20230726	0.14	26450	-45.07	20230202	14510	0.14	20230726	28400	-48.84	20220825	14510	0.14	20230726	1.67	N	034300	5000	200 억	196072	N	N	1	N	N
34	20230725	160414	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14760	-540	5	-3.53	300297160	20182	199.27	15110	15330	14760	19890	10710	15300	14879.45	4.92	0	-1136	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	590	-4.15	0.21	12	0.50	-3555.00	70930.00	28400	20220825	-48.03	14760	20230725	0.00	26450	-44.20	20230202	14760	0.00	20230725	28400	-48.03	20220825	14760	0.00	20230725	1.67	N	034300	5000	200 억	196961	N	N	1	N	N
35	20230725	150410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14810	-490	5	-3.20	294439790	19786	195.36	15110	15330	14760	19890	10710	15300	14881.22	4.92	0	-1096	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	592	-4.17	0.21	12	0.49	-3555.00	70930.00	28400	20220825	-47.85	14760	20230725	0.34	26450	-44.01	20230202	14760	0.34	20230725	28400	-47.85	20220825	14760	0.34	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
36	20230725	140411	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14860	-440	5	-2.88	225108010	15106	149.15	15110	15330	14760	19890	10710	15300	14901.89	4.92	0	-727	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	594	-4.18	0.21	12	0.38	-3555.00	70930.00	28400	20220825	-47.68	14760	20230725	0.68	26450	-43.82	20230202	14760	0.68	20230725	28400	-47.68	20220825	14760	0.68	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
37	20230725	130414	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15040	-260	5	-1.70	184039220	12349	121.93	15110	15330	14760	19890	10710	15300	14903.17	4.92	0	-1075	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	602	-4.23	0.21	12	0.31	-3555.00	70930.00	28400	20220825	-47.04	14760	20230725	1.90	26450	-43.14	20230202	14760	1.90	20230725	28400	-47.04	20220825	14760	1.90	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
38	20230725	120413	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14870	-430	5	-2.81	174116130	11689	115.41	15110	15330	14760	19890	10710	15300	14895.73	4.92	0	-940	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	595	-4.18	0.21	12	0.29	-3555.00	70930.00	28400	20220825	-47.64	14760	20230725	0.75	26450	-43.78	20230202	14760	0.75	20230725	28400	-47.64	20220825	14760	0.75	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
39	20230725	110413	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14790	-510	5	-3.33	133633750	8959	88.46	15110	15330	14760	19890	10710	15300	14916.15	4.92	0	-1084	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	592	-4.16	0.21	12	0.22	-3555.00	70930.00	28400	20220825	-47.92	14760	20230725	0.20	26450	-44.08	20230202	14760	0.20	20230725	28400	-47.92	20220825	14760	0.20	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
40	20230725	100412	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	14870	-430	5	-2.81	56807410	3781	37.33	15110	15330	14860	19890	10710	15300	15024.44	4.92	0	-534	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	595	-4.18	0.21	12	0.09	-3555.00	70930.00	28400	20220825	-47.64	14860	20230725	0.07	26450	-43.78	20230202	14860	0.07	20230725	28400	-47.64	20220825	14860	0.07	20230725	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
41	20230725	090411	57	100.00	KOSPI		건설업	N	N	N	N		N	15100	-200	5	-1.31	10340080	684	6.75	15110	15330	15100	19890	10710	15300	15117.08	4.92	0	42	16226	15762	15366	14902	14506	15565	14705	200	4590	5000	10710	10	1	4000000	604	-4.25	0.21	12	0.02	-3555.00	70930.00	28400	20220825	-46.83	14970	20230724	0.87	26450	-42.91	20230202	14970	0.87	20230724	28400	-46.83	20220825	14970	0.87	20230724	1.67	N	034300	5000	200 억	196961	N	N	0	N	N
42	20230724	160412	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15300	-540	5	-3.41	155630550	10125	148.05	15780	15830	14970	20550	11090	15840	15370.93	4.96	0	-1699	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	612	-4.30	0.22	12	0.25	-3555.00	70930.00	28400	20220825	-46.13	14970	20230724	2.20	26450	-42.16	20230202	14970	2.20	20230724	28400	-46.13	20220825	14970	2.20	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
43	20230724	150410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15250	-590	5	-3.72	139705470	9081	132.78	15780	15830	14970	20550	11090	15840	15384.37	4.96	0	-1483	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	610	-4.29	0.22	12	0.23	-3555.00	70930.00	28400	20220825	-46.30	14970	20230724	1.87	26450	-42.34	20230202	14970	1.87	20230724	28400	-46.30	20220825	14970	1.87	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
44	20230724	140409	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15230	-610	5	-3.85	133520960	8676	126.86	15780	15830	14970	20550	11090	15840	15389.69	4.96	0	-1483	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	609	-4.28	0.21	12	0.22	-3555.00	70930.00	28400	20220825	-46.37	14970	20230724	1.74	26450	-42.42	20230202	14970	1.74	20230724	28400	-46.37	20220825	14970	1.74	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
45	20230724	130410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15310	-530	5	-3.35	104631480	6784	99.20	15780	15830	14970	20550	11090	15840	15423.27	4.96	0	-1161	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	612	-4.31	0.22	12	0.17	-3555.00	70930.00	28400	20220825	-46.09	14970	20230724	2.27	26450	-42.12	20230202	14970	2.27	20230724	28400	-46.09	20220825	14970	2.27	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
46	20230724	120410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15400	-440	5	-2.78	79600590	5154	75.36	15780	15830	14970	20550	11090	15840	15444.43	4.96	0	-942	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	616	-4.33	0.22	12	0.13	-3555.00	70930.00	28400	20220825	-45.77	14970	20230724	2.87	26450	-41.78	20230202	14970	2.87	20230724	28400	-45.77	20220825	14970	2.87	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
47	20230724	110413	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15390	-450	5	-2.84	68712180	4447	65.02	15780	15830	14970	20550	11090	15840	15451.36	4.96	0	-648	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	616	-4.33	0.22	12	0.11	-3555.00	70930.00	28400	20220825	-45.81	14970	20230724	2.81	26450	-41.81	20230202	14970	2.81	20230724	28400	-45.81	20220825	14970	2.81	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
48	20230724	100408	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15440	-400	5	-2.53	59528680	3851	56.31	15780	15830	14970	20550	11090	15840	15457.98	4.96	0	-438	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	618	-4.34	0.22	12	0.10	-3555.00	70930.00	28400	20220825	-45.63	14970	20230724	3.14	26450	-41.63	20230202	14970	3.14	20230724	28400	-45.63	20220825	14970	3.14	20230724	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
49	20230724	090410	57	100.00	KOSPI		건설업	N	N	N	N		N	15830	-10	5	-0.06	5679420	360	5.26	15780	15830	15650	20550	11090	15840	15776.17	4.96	0	-262	16093	15966	15793	15666	15493	15880	15580	200	4730	5000	11080	10	1	4000000	633	-4.45	0.22	12	0.01	-3555.00	70930.00	28400	20220825	-44.26	15620	20230721	1.34	26450	-40.15	20230202	15620	1.34	20230721	28400	-44.26	20220825	15620	1.34	20230721	1.68	N	034300	5000	200 억	198582	N	N	0	N	N
50	20230721	160406	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15840	-60	5	-0.38	108082200	6838	111.99	15860	15920	15620	20650	11130	15900	15806.11	4.99	0	-1479	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	634	-4.46	0.22	12	0.17	-3555.00	70930.00	28400	20220825	-44.23	15620	20230721	1.41	26450	-40.11	20230202	15620	1.41	20230721	28400	-44.23	20220825	15620	1.41	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
51	20230721	150411	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15810	-90	5	-0.57	97919940	6195	101.46	15860	15920	15620	20650	11130	15900	15806.29	4.99	0	-1467	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	632	-4.45	0.22	12	0.15	-3555.00	70930.00	28400	20220825	-44.33	15620	20230721	1.22	26450	-40.23	20230202	15620	1.22	20230721	28400	-44.33	20220825	15620	1.22	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
52	20230721	140408	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15790	-110	5	-0.69	81771310	5173	84.72	15860	15920	15620	20650	11130	15900	15807.33	4.99	0	-1329	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	632	-4.44	0.22	12	0.13	-3555.00	70930.00	28400	20220825	-44.40	15620	20230721	1.09	26450	-40.30	20230202	15620	1.09	20230721	28400	-44.40	20220825	15620	1.09	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
53	20230721	130407	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15800	-100	5	-0.63	69170030	4376	71.67	15860	15920	15620	20650	11130	15900	15806.68	4.99	0	-900	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	632	-4.44	0.22	12	0.11	-3555.00	70930.00	28400	20220825	-44.37	15620	20230721	1.15	26450	-40.26	20230202	15620	1.15	20230721	28400	-44.37	20220825	15620	1.15	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
54	20230721	120412	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15870	-30	5	-0.19	50265140	3183	52.13	15860	15920	15620	20650	11130	15900	15791.75	4.99	0	-445	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	635	-4.46	0.22	12	0.08	-3555.00	70930.00	28400	20220825	-44.12	15620	20230721	1.60	26450	-40.00	20230202	15620	1.60	20230721	28400	-44.12	20220825	15620	1.60	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
55	20230721	110410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15890	-10	5	-0.06	46142400	2923	47.87	15860	15920	15620	20650	11130	15900	15785.97	4.99	0	-376	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	636	-4.47	0.22	12	0.07	-3555.00	70930.00	28400	20220825	-44.05	15620	20230721	1.73	26450	-39.92	20230202	15620	1.73	20230721	28400	-44.05	20220825	15620	1.73	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
56	20230721	100410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15890	-10	5	-0.06	41886160	2655	43.48	15860	15920	15620	20650	11130	15900	15776.33	4.99	0	-191	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	636	-4.47	0.22	12	0.07	-3555.00	70930.00	28400	20220825	-44.05	15620	20230721	1.73	26450	-39.92	20230202	15620	1.73	20230721	28400	-44.05	20220825	15620	1.73	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
57	20230721	090410	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15760	-140	5	-0.88	9013290	570	9.34	15860	15860	15750	20650	11130	15900	15812.79	4.99	0	-9	16326	16112	15956	15742	15586	16035	15665	200	4760	5000	11130	10	1	4000000	630	-4.43	0.22	12	0.01	-3555.00	70930.00	28400	20220825	-44.51	15750	20230721	0.06	26450	-40.42	20230202	15750	0.06	20230721	28400	-44.51	20220825	15750	0.06	20230721	1.69	N	034300	5000	200 억	199766	N	N	1	N	N
58	20230720	160408	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15900	-50	5	-0.31	96855300	6088	28.57	15910	16170	15800	20700	11170	15950	15909.22	5.03	0	-1639	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	636	-4.47	0.22	12	0.15	-3555.00	70930.00	28400	20220825	-44.01	15800	20230720	0.63	26450	-39.89	20230202	15800	0.63	20230720	28400	-44.01	20220825	15800	0.63	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
59	20230720	150406	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15990	40	2	0.25	88284510	5550	26.05	15910	16170	15800	20700	11170	15950	15907.12	5.03	0	-1482	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	640	-4.50	0.23	12	0.14	-3555.00	70930.00	28400	20220825	-43.70	15800	20230720	1.20	26450	-39.55	20230202	15800	1.20	20230720	28400	-43.70	20220825	15800	1.20	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
60	20230720	140406	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15960	10	2	0.06	72296910	4549	21.35	15910	16170	15800	20700	11170	15950	15892.92	5.03	0	-1263	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	638	-4.49	0.23	12	0.11	-3555.00	70930.00	28400	20220825	-43.80	15800	20230720	1.01	26450	-39.66	20230202	15800	1.01	20230720	28400	-43.80	20220825	15800	1.01	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
61	20230720	130405	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15920	-30	5	-0.19	62523270	3936	18.47	15910	16170	15800	20700	11170	15950	15884.98	5.03	0	-1119	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	637	-4.48	0.22	12	0.10	-3555.00	70930.00	28400	20220825	-43.94	15800	20230720	0.76	26450	-39.81	20230202	15800	0.76	20230720	28400	-43.94	20220825	15800	0.76	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
62	20230720	120409	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15930	-20	5	-0.13	57614100	3628	17.03	15910	16170	15800	20700	11170	15950	15880.40	5.03	0	-1043	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	637	-4.48	0.22	12	0.09	-3555.00	70930.00	28400	20220825	-43.91	15800	20230720	0.82	26450	-39.77	20230202	15800	0.82	20230720	28400	-43.91	20220825	15800	0.82	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
63	20230720	110407	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15950	0	3	0.00	52384130	3300	15.49	15910	16170	15800	20700	11170	15950	15873.98	5.03	0	-1004	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	638	-4.49	0.22	12	0.08	-3555.00	70930.00	28400	20220825	-43.84	15800	20230720	0.95	26450	-39.70	20230202	15800	0.95	20230720	28400	-43.84	20220825	15800	0.95	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
64	20230720	100405	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15830	-120	5	-0.75	30485600	1923	9.02	15910	16170	15800	20700	11170	15950	15853.15	5.03	0	-792	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	633	-4.45	0.22	12	0.05	-3555.00	70930.00	28400	20220825	-44.26	15800	20230720	0.19	26450	-40.15	20230202	15800	0.19	20230720	28400	-44.26	20220825	15800	0.19	20230720	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
65	20230720	090404	57	100.00	KOSPI		건설업	N	N	N	N		N	16170	220	2	1.38	5616590	353	1.66	15910	16170	15910	20700	11170	15950	15911.02	5.03	0	-3	16390	16170	16060	15840	15730	16115	15785	200	4765	5000	11160	10	1	4000000	647	-4.55	0.23	12	0.01	-3555.00	70930.00	28400	20220825	-43.06	15830	20230710	2.15	26450	-38.87	20230202	15830	2.15	20230710	28400	-43.06	20220825	15830	2.15	20230710	1.70	N	034300	5000	200 억	201077	N	N	1	N	N
66	20230719	160413	57	100.00	KOSPI		건설업	N	N	N	N		N	15950	-340	5	-2.09	342040580	21309	398.30	16240	16280	15950	21150	11410	16290	16051.46	5.15	0	-3873	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	638	-4.49	0.22	12	0.53	-3555.00	70930.00	28400	20220825	-43.84	15830	20230710	0.76	26450	-39.70	20230202	15830	0.76	20230710	28400	-43.84	20220825	15830	0.76	20230710	1.68	N	034300	5000	200 억	205899	N	N	1	N	N
67	20230719	150411	57	100.00	KOSPI		건설업	N	N	N	N		N	15950	-340	5	-2.09	330713800	20599	385.03	16240	16280	15950	21150	11410	16290	16054.85	5.15	0	-3873	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	638	-4.49	0.22	12	0.51	-3555.00	70930.00	28400	20220825	-43.84	15830	20230710	0.76	26450	-39.70	20230202	15830	0.76	20230710	28400	-43.84	20220825	15830	0.76	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
68	20230719	140412	57	100.00	KOSPI		건설업	N	N	N	N		N	15990	-300	5	-1.84	319186190	19877	371.53	16240	16280	15960	21150	11410	16290	16058.07	5.15	0	-3605	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	640	-4.50	0.23	12	0.50	-3555.00	70930.00	28400	20220825	-43.70	15830	20230710	1.01	26450	-39.55	20230202	15830	1.01	20230710	28400	-43.70	20220825	15830	1.01	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
69	20230719	130408	57	100.00	KOSPI		건설업	N	N	N	N		N	16010	-280	5	-1.72	279255390	17379	324.84	16240	16280	15990	21150	11410	16290	16068.55	5.15	0	-2753	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	640	-4.50	0.23	12	0.43	-3555.00	70930.00	28400	20220825	-43.63	15830	20230710	1.14	26450	-39.47	20230202	15830	1.14	20230710	28400	-43.63	20220825	15830	1.14	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
70	20230719	120411	57	100.00	KOSPI		건설업	N	N	N	N		N	16040	-250	5	-1.53	275877650	17168	320.90	16240	16280	15990	21150	11410	16290	16069.29	5.15	0	-2614	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	642	-4.51	0.23	12	0.43	-3555.00	70930.00	28400	20220825	-43.52	15830	20230710	1.33	26450	-39.36	20230202	15830	1.33	20230710	28400	-43.52	20220825	15830	1.33	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
71	20230719	110411	57	100.00	KOSPI		건설업	N	N	N	N		N	16080	-210	5	-1.29	226788960	14101	263.57	16240	16280	16000	21150	11410	16290	16083.18	5.15	0	-2011	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	643	-4.52	0.23	12	0.35	-3555.00	70930.00	28400	20220825	-43.38	15830	20230710	1.58	26450	-39.21	20230202	15830	1.58	20230710	28400	-43.38	20220825	15830	1.58	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
72	20230719	100409	57	100.00	KOSPI		건설업	N	N	N	N		N	16090	-200	5	-1.23	150195700	9322	174.24	16240	16280	16060	21150	11410	16290	16111.96	5.15	0	-2262	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	644	-4.53	0.23	12	0.23	-3555.00	70930.00	28400	20220825	-43.35	15830	20230710	1.64	26450	-39.17	20230202	15830	1.64	20230710	28400	-43.35	20220825	15830	1.64	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
73	20230719	090410	57	100.00	KOSPI		건설업	N	N	N	N		N	16130	-160	5	-0.98	4701420	290	5.42	16240	16280	16130	21150	11410	16290	16211.79	5.15	0	-244	16756	16522	16396	16162	16036	16460	16100	200	4870	5000	11400	10	1	4000000	645	-4.54	0.23	12	0.01	-3555.00	70930.00	28400	20220825	-43.20	15830	20230710	1.90	26450	-39.02	20230202	15830	1.90	20230710	28400	-43.20	20220825	15830	1.90	20230710	1.68	N	034300	5000	200 억	205899	N	N	6	N	N
74	20230718	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	16290	-290	5	-1.75	87378790	5350	66.94	16630	16630	16270	21550	11610	16580	16332.48	5.22	0	-2229	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	652	-4.58	0.23	12	0.13	-3555.00	70930.00	28400	20220825	-42.64	15830	20230710	2.91	26450	-38.41	20230202	15830	2.91	20230710	28400	-42.64	20220825	15830	2.91	20230710	1.68	N	034300	5000	200 억	208746	N	N	6	N	N
75	20230718	150408	57	100.00	KOSPI		건설업	N	N	N	N		N	16320	-260	5	-1.57	83599760	5118	64.04	16630	16630	16270	21550	11610	16580	16334.46	5.22	0	-2301	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	653	-4.59	0.23	12	0.13	-3555.00	70930.00	28400	20220825	-42.54	15830	20230710	3.10	26450	-38.30	20230202	15830	3.10	20230710	28400	-42.54	20220825	15830	3.10	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
76	20230718	140406	57	100.00	KOSPI		건설업	N	N	N	N		N	16270	-310	5	-1.87	74250580	4544	56.86	16630	16630	16270	21550	11610	16580	16340.36	5.22	0	-2071	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	651	-4.58	0.23	12	0.11	-3555.00	70930.00	28400	20220825	-42.71	15830	20230710	2.78	26450	-38.49	20230202	15830	2.78	20230710	28400	-42.71	20220825	15830	2.78	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
77	20230718	130407	57	100.00	KOSPI		건설업	N	N	N	N		N	16300	-280	5	-1.69	64062890	3918	49.02	16630	16630	16270	21550	11610	16580	16350.92	5.22	0	-1631	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	652	-4.59	0.23	12	0.10	-3555.00	70930.00	28400	20220825	-42.61	15830	20230710	2.97	26450	-38.37	20230202	15830	2.97	20230710	28400	-42.61	20220825	15830	2.97	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
78	20230718	120409	57	100.00	KOSPI		건설업	N	N	N	N		N	16280	-300	5	-1.81	53808870	3288	41.14	16630	16630	16270	21550	11610	16580	16365.23	5.22	0	-1424	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	651	-4.58	0.23	12	0.08	-3555.00	70930.00	28400	20220825	-42.68	15830	20230710	2.84	26450	-38.45	20230202	15830	2.84	20230710	28400	-42.68	20220825	15830	2.84	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
79	20230718	110410	57	100.00	KOSPI		건설업	N	N	N	N		N	16300	-280	5	-1.69	47852640	2922	36.56	16630	16630	16270	21550	11610	16580	16376.67	5.22	0	-1257	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	652	-4.59	0.23	12	0.07	-3555.00	70930.00	28400	20220825	-42.61	15830	20230710	2.97	26450	-38.37	20230202	15830	2.97	20230710	28400	-42.61	20220825	15830	2.97	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
80	20230718	100406	57	100.00	KOSPI		건설업	N	N	N	N		N	16310	-270	5	-1.63	36219720	2208	27.63	16630	16630	16290	21550	11610	16580	16403.86	5.22	0	-906	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	652	-4.59	0.23	12	0.06	-3555.00	70930.00	28400	20220825	-42.57	15830	20230710	3.03	26450	-38.34	20230202	15830	3.03	20230710	28400	-42.57	20220825	15830	3.03	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
81	20230718	090406	57	100.00	KOSPI		건설업	N	N	N	N		N	16630	50	2	0.30	648570	39	0.49	16630	16630	16630	21550	11610	16580	16630.00	5.22	0	1	16993	16786	16593	16386	16193	16890	16490	200	4970	5000	11600	10	1	4000000	665	-4.68	0.23	12	0.00	-3555.00	70930.00	28400	20220825	-41.44	15830	20230710	5.05	26450	-37.13	20230202	15830	5.05	20230710	28400	-41.44	20220825	15830	5.05	20230710	1.68	N	034300	5000	200 억	208746	N	N	12	N	N
82	20230717	160407	57	100.00	KOSPI		건설업	N	N	N	N		N	16580	50	2	0.30	132343850	7992	105.45	16530	16800	16400	21450	11580	16530	16559.54	5.19	0	342	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	663	-4.66	0.23	12	0.20	-3555.00	70930.00	28400	20220825	-41.62	15830	20230710	4.74	26450	-37.32	20230202	15830	4.74	20230710	28400	-41.62	20220825	15830	4.74	20230710	1.73	N	034300	5000	200 억	207554	N	N	12	N	N
83	20230717	150405	57	100.00	KOSPI		건설업	N	N	N	N		N	16590	60	2	0.36	130021680	7852	103.60	16530	16800	16400	21450	11580	16530	16559.05	5.19	0	341	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	664	-4.67	0.23	12	0.20	-3555.00	70930.00	28400	20220825	-41.58	15830	20230710	4.80	26450	-37.28	20230202	15830	4.80	20230710	28400	-41.58	20220825	15830	4.80	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
84	20230717	140407	57	100.00	KOSPI		건설업	N	N	N	N		N	16600	70	2	0.42	126718760	7653	100.98	16530	16800	16400	21450	11580	16530	16558.05	5.19	0	193	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	664	-4.67	0.23	12	0.19	-3555.00	70930.00	28400	20220825	-41.55	15830	20230710	4.86	26450	-37.24	20230202	15830	4.86	20230710	28400	-41.55	20220825	15830	4.86	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
85	20230717	130403	57	100.00	KOSPI		건설업	N	N	N	N		N	16600	70	2	0.42	122291920	7386	97.45	16530	16800	16400	21450	11580	16530	16557.26	5.19	0	202	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	664	-4.67	0.23	12	0.18	-3555.00	70930.00	28400	20220825	-41.55	15830	20230710	4.86	26450	-37.24	20230202	15830	4.86	20230710	28400	-41.55	20220825	15830	4.86	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
86	20230717	120408	57	100.00	KOSPI		건설업	N	N	N	N		N	16610	80	2	0.48	113768880	6872	90.67	16530	16800	16400	21450	11580	16530	16555.42	5.19	0	200	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	664	-4.67	0.23	12	0.17	-3555.00	70930.00	28400	20220825	-41.51	15830	20230710	4.93	26450	-37.20	20230202	15830	4.93	20230710	28400	-41.51	20220825	15830	4.93	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
87	20230717	110404	57	100.00	KOSPI		건설업	N	N	N	N		N	16640	110	2	0.67	107730010	6509	85.88	16530	16800	16400	21450	11580	16530	16550.93	5.19	0	160	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	666	-4.68	0.23	12	0.16	-3555.00	70930.00	28400	20220825	-41.41	15830	20230710	5.12	26450	-37.09	20230202	15830	5.12	20230710	28400	-41.41	20220825	15830	5.12	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
88	20230717	100405	57	100.00	KOSPI		건설업	N	N	N	N		N	16510	-20	5	-0.12	61376690	3726	49.16	16530	16700	16400	21450	11580	16530	16472.54	5.19	0	-1068	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	660	-4.64	0.23	12	0.09	-3555.00	70930.00	28400	20220825	-41.87	15830	20230710	4.30	26450	-37.58	20230202	15830	4.30	20230710	28400	-41.87	20220825	15830	4.30	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
89	20230717	090404	57	100.00	KOSPI		건설업	N	N	N	N		N	16530	0	3	0.00	16530	1	0.01	16530	16530	16530	21450	11580	16530	16530.00	5.19	0	0	17230	16880	16640	16290	16050	16760	16170	200	4935	5000	11570	10	1	4000000	661	-4.65	0.23	12	0.00	-3555.00	70930.00	28400	20220825	-41.80	15830	20230710	4.42	26450	-37.50	20230202	15830	4.42	20230710	28400	-41.80	20220825	15830	4.42	20230710	1.73	N	034300	5000	200 억	207554	N	N	11	N	N
90	20230714	160404	57	100.00	KOSPI		건설업	N	N	N	N		N	16530	-260	5	-1.55	124981550	7572	99.46	16930	16990	16400	21800	11760	16790	16505.69	5.24	0	-1737	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	661	-4.65	0.23	12	0.19	-3555.00	70930.00	28400	20220825	-41.80	15830	20230710	4.42	26450	-37.50	20230202	15830	4.42	20230710	28400	-41.80	20220825	15830	4.42	20230710	1.74	N	034300	5000	200 억	209551	N	N	11	N	N
91	20230714	150405	57	100.00	KOSPI		건설업	N	N	N	N		N	16520	-270	5	-1.61	121676770	7372	96.83	16930	16990	16400	21800	11760	16790	16505.26	5.24	0	-1736	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	661	-4.65	0.23	12	0.18	-3555.00	70930.00	28400	20220825	-41.83	15830	20230710	4.36	26450	-37.54	20230202	15830	4.36	20230710	28400	-41.83	20220825	15830	4.36	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
92	20230714	140406	57	100.00	KOSPI		건설업	N	N	N	N		N	16520	-270	5	-1.61	115942650	7024	92.26	16930	16990	16400	21800	11760	16790	16506.64	5.24	0	-1704	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	661	-4.65	0.23	12	0.18	-3555.00	70930.00	28400	20220825	-41.83	15830	20230710	4.36	26450	-37.54	20230202	15830	4.36	20230710	28400	-41.83	20220825	15830	4.36	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
93	20230714	130402	57	100.00	KOSPI		건설업	N	N	N	N		N	16490	-300	5	-1.79	114855220	6958	91.40	16930	16990	16400	21800	11760	16790	16506.93	5.24	0	-1694	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	660	-4.64	0.23	12	0.17	-3555.00	70930.00	28400	20220825	-41.94	15830	20230710	4.17	26450	-37.66	20230202	15830	4.17	20230710	28400	-41.94	20220825	15830	4.17	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
94	20230714	120403	57	100.00	KOSPI		건설업	N	N	N	N		N	16440	-350	5	-2.08	108946870	6599	86.68	16930	16990	16400	21800	11760	16790	16509.60	5.24	0	-1692	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	658	-4.62	0.23	12	0.16	-3555.00	70930.00	28400	20220825	-42.11	15830	20230710	3.85	26450	-37.84	20230202	15830	3.85	20230710	28400	-42.11	20220825	15830	3.85	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
95	20230714	110404	57	100.00	KOSPI		건설업	N	N	N	N		N	16420	-370	5	-2.20	103061000	6241	81.98	16930	16990	16400	21800	11760	16790	16513.54	5.24	0	-1620	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	657	-4.62	0.23	12	0.16	-3555.00	70930.00	28400	20220825	-42.18	15830	20230710	3.73	26450	-37.92	20230202	15830	3.73	20230710	28400	-42.18	20220825	15830	3.73	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
96	20230714	100407	57	100.00	KOSPI		건설업	N	N	N	N		N	16450	-340	5	-2.03	73944270	4468	58.69	16930	16990	16420	21800	11760	16790	16549.75	5.24	0	-1489	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	658	-4.63	0.23	12	0.11	-3555.00	70930.00	28400	20220825	-42.08	15830	20230710	3.92	26450	-37.81	20230202	15830	3.92	20230710	28400	-42.08	20220825	15830	3.92	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
97	20230714	090405	57	100.00	KOSPI		건설업	N	N	N	N		N	16990	200	2	1.19	220150	13	0.17	16930	16990	16930	21800	11760	16790	16934.62	5.24	0	-10	17170	16980	16810	16620	16450	17075	16715	200	5020	5000	11750	10	1	4000000	680	-4.78	0.24	12	0.00	-3555.00	70930.00	28400	20220825	-40.18	15830	20230710	7.33	26450	-35.77	20230202	15830	7.33	20230710	28400	-40.18	20220825	15830	7.33	20230710	1.74	N	034300	5000	200 억	209551	N	N	44	N	N
98	20230713	160404	57	100.00	KOSPI		건설업	N	N	N	N		N	16790	20	2	0.12	126743050	7548	163.02	16770	17000	16640	21800	11740	16770	16791.61	5.23	0	253	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	672	-4.72	0.24	12	0.19	-3555.00	70930.00	28400	20220825	-40.88	15830	20230710	6.06	26450	-36.52	20230202	15830	6.06	20230710	28400	-40.88	20220825	15830	6.06	20230710	1.72	N	034300	5000	200 억	209282	N	N	44	N	N
99	20230713	150400	57	100.00	KOSPI		건설업	N	N	N	N		N	16790	20	2	0.12	123355070	7346	158.66	16770	17000	16640	21800	11740	16770	16792.14	5.23	0	230	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	672	-4.72	0.24	12	0.18	-3555.00	70930.00	28400	20220825	-40.88	15830	20230710	6.06	26450	-36.52	20230202	15830	6.06	20230710	28400	-40.88	20220825	15830	6.06	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
100	20230713	140359	57	100.00	KOSPI		건설업	N	N	N	N		N	16780	10	2	0.06	117300570	6985	150.86	16770	17000	16640	21800	11740	16770	16793.21	5.23	0	256	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	671	-4.72	0.24	12	0.17	-3555.00	70930.00	28400	20220825	-40.92	15830	20230710	6.00	26450	-36.56	20230202	15830	6.00	20230710	28400	-40.92	20220825	15830	6.00	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
101	20230713	130401	57	100.00	KOSPI		건설업	N	N	N	N		N	16870	100	2	0.60	109951190	6548	141.43	16770	17000	16640	21800	11740	16770	16791.57	5.23	0	678	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	675	-4.75	0.24	12	0.16	-3555.00	70930.00	28400	20220825	-40.60	15830	20230710	6.57	26450	-36.22	20230202	15830	6.57	20230710	28400	-40.60	20220825	15830	6.57	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
102	20230713	120358	57	100.00	KOSPI		건설업	N	N	N	N		N	16950	180	2	1.07	80740810	4817	104.04	16770	17000	16640	21800	11740	16770	16761.64	5.23	0	694	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	678	-4.77	0.24	12	0.12	-3555.00	70930.00	28400	20220825	-40.32	15830	20230710	7.08	26450	-35.92	20230202	15830	7.08	20230710	28400	-40.32	20220825	15830	7.08	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
103	20230713	110402	57	100.00	KOSPI		건설업	N	N	N	N		N	16850	80	2	0.48	75135520	4485	96.87	16770	17000	16640	21800	11740	16770	16752.62	5.23	0	689	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	674	-4.74	0.24	12	0.11	-3555.00	70930.00	28400	20220825	-40.67	15830	20230710	6.44	26450	-36.29	20230202	15830	6.44	20230710	28400	-40.67	20220825	15830	6.44	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
104	20230713	100401	57	100.00	KOSPI		건설업	N	N	N	N		N	16820	50	2	0.30	36966120	2214	47.82	16770	16820	16640	21800	11740	16770	16696.53	5.23	0	690	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	673	-4.73	0.24	12	0.06	-3555.00	70930.00	28400	20220825	-40.77	15830	20230710	6.25	26450	-36.41	20230202	15830	6.25	20230710	28400	-40.77	20220825	15830	6.25	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
105	20230713	090329	57	100.00	KOSPI		건설업	N	N	N	N		N	16760	-10	5	-0.06	2694260	161	3.48	16770	16770	16710	21800	11740	16770	16734.53	5.23	0	55	17096	16932	16836	16672	16576	16885	16625	200	5030	5000	11730	10	1	4000000	670	-4.71	0.24	12	0.00	-3555.00	70930.00	28400	20220825	-40.99	15830	20230710	5.87	26450	-36.64	20230202	15830	5.87	20230710	28400	-40.99	20220825	15830	5.87	20230710	1.72	N	034300	5000	200 억	209282	N	N	2	N	N
106	20230712	160358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16770	140	2	0.84	78031370	4630	37.91	17000	17000	16740	21600	11650	16630	16853.43	5.27	0	-1584	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	671	-4.72	0.24	12	0.12	-3555.00	70930.00	28400	20220825	-40.95	15830	20230710	5.94	26450	-36.60	20230202	15830	5.94	20230710	28400	-40.95	20220825	15830	5.94	20230710	1.66	N	034300	5000	200 억	210867	N	N	2	N	N
107	20230712	150358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16800	170	2	1.02	76369180	4531	37.10	17000	17000	16740	21600	11650	16630	16854.82	5.27	0	-1631	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	672	-4.73	0.24	12	0.11	-3555.00	70930.00	28400	20220825	-40.85	15830	20230710	6.13	26450	-36.48	20230202	15830	6.13	20230710	28400	-40.85	20220825	15830	6.13	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
108	20230712	140356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16800	170	2	1.02	55854210	3317	27.16	17000	17000	16740	21600	11650	16630	16838.77	5.27	0	-1087	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	672	-4.73	0.24	12	0.08	-3555.00	70930.00	28400	20220825	-40.85	15830	20230710	6.13	26450	-36.48	20230202	15830	6.13	20230710	28400	-40.85	20220825	15830	6.13	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
109	20230712	130358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16770	140	2	0.84	53567680	3181	26.04	17000	17000	16740	21600	11650	16630	16839.89	5.27	0	-1063	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	671	-4.72	0.24	12	0.08	-3555.00	70930.00	28400	20220825	-40.95	15830	20230710	5.94	26450	-36.60	20230202	15830	5.94	20230710	28400	-40.95	20220825	15830	5.94	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
110	20230712	120359	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16810	180	2	1.08	47702820	2832	23.19	17000	17000	16740	21600	11650	16630	16844.22	5.27	0	-819	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	672	-4.73	0.24	12	0.07	-3555.00	70930.00	28400	20220825	-40.81	15830	20230710	6.19	26450	-36.45	20230202	15830	6.19	20230710	28400	-40.81	20220825	15830	6.19	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
111	20230712	110357	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16810	180	2	1.08	38884480	2308	18.90	17000	17000	16740	21600	11650	16630	16847.69	5.27	0	-676	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	672	-4.73	0.24	12	0.06	-3555.00	70930.00	28400	20220825	-40.81	15830	20230710	6.19	26450	-36.45	20230202	15830	6.19	20230710	28400	-40.81	20220825	15830	6.19	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
112	20230712	100400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	16820	190	2	1.14	21783150	1291	10.57	17000	17000	16740	21600	11650	16630	16873.08	5.27	0	-574	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	673	-4.73	0.24	12	0.03	-3555.00	70930.00	28400	20220825	-40.77	15830	20230710	6.25	26450	-36.41	20230202	15830	6.25	20230710	28400	-40.77	20220825	15830	6.25	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
113	20230712	090358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	17000	370	2	2.22	6579000	387	3.17	17000	17000	17000	21600	11650	16630	17000.00	5.27	0	-239	17703	17166	16813	16276	15923	16990	16100	200	4975	5000	11640	10	1	4000000	680	-4.78	0.24	12	0.01	-3555.00	70930.00	28400	20220825	-40.14	15830	20230710	7.39	26450	-35.73	20230202	15830	7.39	20230710	28400	-40.14	20220825	15830	7.39	20230710	1.66	N	034300	5000	200 억	210867	N	N	1	N	N
114	20230711	160353	57	100.00	KOSPI		건설업	N	N	N	N		N	16630	-320	5	-1.89	203851000	12163	67.91	17350	17350	16460	22000	11870	16950	16759.93	5.35	0	-2837	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	665	-4.68	0.23	12	0.30	-3555.00	70930.00	28400	20220825	-41.44	15830	20230710	5.05	26450	-37.13	20230202	15830	5.05	20230710	28400	-41.44	20220825	15830	5.05	20230710	1.57	N	034300	5000	200 억	214160	N	N	1	N	N
115	20230711	150353	57	100.00	KOSPI		건설업	N	N	N	N		N	16610	-340	5	-2.01	172547270	10274	57.36	17350	17350	16460	22000	11870	16950	16794.56	5.35	0	-3003	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	664	-4.67	0.23	12	0.26	-3555.00	70930.00	28400	20220825	-41.51	15830	20230710	4.93	26450	-37.20	20230202	15830	4.93	20230710	28400	-41.51	20220825	15830	4.93	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
116	20230711	140352	57	100.00	KOSPI		건설업	N	N	N	N		N	16540	-410	5	-2.42	163950050	9756	54.47	17350	17350	16460	22000	11870	16950	16805.05	5.35	0	-2960	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	662	-4.65	0.23	12	0.24	-3555.00	70930.00	28400	20220825	-41.76	15830	20230710	4.49	26450	-37.47	20230202	15830	4.49	20230710	28400	-41.76	20220825	15830	4.49	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
117	20230711	130346	57	100.00	KOSPI		건설업	N	N	N	N		N	16630	-320	5	-1.89	108187380	6389	35.67	17350	17350	16610	22000	11870	16950	16933.38	5.35	0	-2945	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	665	-4.68	0.23	12	0.16	-3555.00	70930.00	28400	20220825	-41.44	15830	20230710	5.05	26450	-37.13	20230202	15830	5.05	20230710	28400	-41.44	20220825	15830	5.05	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
118	20230711	120355	57	100.00	KOSPI		건설업	N	N	N	N		N	16660	-290	5	-1.71	94992030	5596	31.25	17350	17350	16640	22000	11870	16950	16974.99	5.35	0	-2426	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	666	-4.69	0.23	12	0.14	-3555.00	70930.00	28400	20220825	-41.34	15830	20230710	5.24	26450	-37.01	20230202	15830	5.24	20230710	28400	-41.34	20220825	15830	5.24	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
119	20230711	110357	57	100.00	KOSPI		건설업	N	N	N	N		N	16690	-260	5	-1.53	79477650	4669	26.07	17350	17350	16690	22000	11870	16950	17022.41	5.35	0	-2174	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	668	-4.69	0.24	12	0.12	-3555.00	70930.00	28400	20220825	-41.23	15830	20230710	5.43	26450	-36.90	20230202	15830	5.43	20230710	28400	-41.23	20220825	15830	5.43	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
120	20230711	100354	57	100.00	KOSPI		건설업	N	N	N	N		N	17100	150	2	0.88	14900350	867	4.84	17350	17350	17050	22000	11870	16950	17186.10	5.35	0	-18	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	684	-4.81	0.24	12	0.02	-3555.00	70930.00	28400	20220825	-39.79	15830	20230710	8.02	26450	-35.35	20230202	15830	8.02	20230710	28400	-39.79	20220825	15830	8.02	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
121	20230711	090354	57	100.00	KOSPI		건설업	N	N	N	N		N	17300	350	2	2.06	190800	11	0.06	17350	17350	17300	22000	11870	16950	17345.45	5.35	0	0	18430	17690	16760	16020	15090	18060	16390	200	5065	5000	11860	10	1	4000000	692	-4.87	0.24	12	0.00	-3555.00	70930.00	28400	20220825	-39.08	15830	20230710	9.29	26450	-34.59	20230202	15830	9.29	20230710	28400	-39.08	20220825	15830	9.29	20230710	1.57	N	034300	5000	200 억	214160	N	N	0	N	N
122	20230710	160353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16950	750	2	4.63	295725950	17799	136.04	15950	17500	15830	21050	11340	16200	16614.75	5.25	0	1667	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	678	-4.77	0.24	12	0.44	-3555.00	70930.00	28400	20220825	-40.32	15830	20230710	7.08	26450	-35.92	20230202	15830	7.08	20230710	28400	-40.32	20220825	15830	7.08	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
123	20230710	150351	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16920	720	2	4.44	290655300	17498	133.74	15950	17500	15830	21050	11340	16200	16610.77	5.25	0	1670	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	677	-4.76	0.24	12	0.44	-3555.00	70930.00	28400	20220825	-40.42	15830	20230710	6.89	26450	-36.03	20230202	15830	6.89	20230710	28400	-40.42	20220825	15830	6.89	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
124	20230710	140349	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17040	840	2	5.19	270167800	16289	124.50	15950	17500	15830	21050	11340	16200	16585.90	5.25	0	2135	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	682	-4.79	0.24	12	0.41	-3555.00	70930.00	28400	20220825	-40.00	15830	20230710	7.64	26450	-35.58	20230202	15830	7.64	20230710	28400	-40.00	20220825	15830	7.64	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
125	20230710	130347	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	17020	820	2	5.06	252307600	15239	116.47	15950	17500	15830	21050	11340	16200	16556.70	5.25	0	2724	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	681	-4.79	0.24	12	0.38	-3555.00	70930.00	28400	20220825	-40.07	15830	20230710	7.52	26450	-35.65	20230202	15830	7.52	20230710	28400	-40.07	20220825	15830	7.52	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
126	20230710	120353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16740	540	2	3.33	174007420	10641	81.33	15950	16780	15830	21050	11340	16200	16352.54	5.25	0	2615	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	670	-4.71	0.24	12	0.27	-3555.00	70930.00	28400	20220825	-41.06	15830	20230710	5.75	26450	-36.71	20230202	15830	5.75	20230710	28400	-41.06	20220825	15830	5.75	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
127	20230710	110354	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16700	500	2	3.09	152584250	9358	71.52	15950	16730	15830	21050	11340	16200	16305.22	5.25	0	2060	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	668	-4.70	0.24	12	0.23	-3555.00	70930.00	28400	20220825	-41.20	15830	20230710	5.50	26450	-36.86	20230202	15830	5.50	20230710	28400	-41.20	20220825	15830	5.50	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
128	20230710	100352	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16540	340	2	2.10	126307670	7778	59.45	15950	16600	15830	21050	11340	16200	16239.09	5.25	0	1469	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	662	-4.65	0.23	12	0.19	-3555.00	70930.00	28400	20220825	-41.76	15830	20230710	4.49	26450	-37.47	20230202	15830	4.49	20230710	28400	-41.76	20220825	15830	4.49	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
129	20230710	090350	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16130	-70	5	-0.43	4116660	258	1.97	15950	16190	15950	21050	11340	16200	15956.05	5.25	0	35	16813	16506	16233	15926	15653	16370	15790	200	4855	5000	11340	10	1	4000000	645	-4.54	0.23	12	0.01	-3555.00	70930.00	28400	20220825	-43.20	15950	20230710	1.13	26450	-39.02	20230202	15950	1.13	20230710	28400	-43.20	20220825	15950	1.13	20230710	1.73	N	034300	5000	200 억	209829	N	N	0	N	N
130	20230707	160347	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16200	-400	5	-2.41	210697380	13084	52.24	16400	16540	15960	21550	11620	16600	16103.16	5.33	0	-3101	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	648	-4.56	0.23	12	0.33	-3555.00	70930.00	28400	20220825	-42.96	15960	20230707	1.50	26450	-38.75	20230202	15960	1.50	20230707	28400	-42.96	20220825	15960	1.50	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
131	20230707	150350	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16170	-430	5	-2.59	193405180	12016	47.98	16400	16540	15960	21550	11620	16600	16095.64	5.33	0	-3061	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	647	-4.55	0.23	12	0.30	-3555.00	70930.00	28400	20220825	-43.06	15960	20230707	1.32	26450	-38.87	20230202	15960	1.32	20230707	28400	-43.06	20220825	15960	1.32	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
132	20230707	140355	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16100	-500	5	-3.01	175683060	10917	43.59	16400	16540	15960	21550	11620	16600	16092.61	5.33	0	-2804	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	644	-4.53	0.23	12	0.27	-3555.00	70930.00	28400	20220825	-43.31	15960	20230707	0.88	26450	-39.13	20230202	15960	0.88	20230707	28400	-43.31	20220825	15960	0.88	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
133	20230707	130353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16070	-530	5	-3.19	165438730	10281	41.05	16400	16540	15960	21550	11620	16600	16091.70	5.33	0	-2285	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	643	-4.52	0.23	12	0.26	-3555.00	70930.00	28400	20220825	-43.42	15960	20230707	0.69	26450	-39.24	20230202	15960	0.69	20230707	28400	-43.42	20220825	15960	0.69	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
134	20230707	120353	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16060	-540	5	-3.25	157160770	9766	39.00	16400	16540	15960	21550	11620	16600	16092.64	5.33	0	-1989	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	642	-4.52	0.23	12	0.24	-3555.00	70930.00	28400	20220825	-43.45	15960	20230707	0.63	26450	-39.28	20230202	15960	0.63	20230707	28400	-43.45	20220825	15960	0.63	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
135	20230707	110352	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15970	-630	5	-3.80	138938200	8628	34.45	16400	16540	15960	21550	11620	16600	16103.18	5.33	0	-2294	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	639	-4.49	0.23	12	0.22	-3555.00	70930.00	28400	20220825	-43.77	15960	20230707	0.06	26450	-39.62	20230202	15960	0.06	20230707	28400	-43.77	20220825	15960	0.06	20230707	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
136	20230707	100351	57	100.00	KOSPI		건설업	N	N	N	N		N	16040	-560	5	-3.37	69005280	4263	17.02	16400	16540	16040	21550	11620	16600	16187.02	5.33	0	-1754	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	642	-4.51	0.23	12	0.11	-3555.00	70930.00	28400	20220825	-43.52	15980	20230706	0.38	26450	-39.36	20230202	15980	0.38	20230706	28400	-43.52	20220825	15980	0.38	20230706	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
137	20230707	090349	57	100.00	KOSPI		건설업	N	N	N	N		N	16540	-60	5	-0.36	6346940	387	1.55	16400	16540	16400	21550	11620	16600	16400.36	5.33	0	40	17626	17112	16546	16032	15466	16830	15750	200	4965	5000	11620	10	1	4000000	662	-4.65	0.23	12	0.01	-3555.00	70930.00	28400	20220825	-41.76	15980	20230706	3.50	26450	-37.47	20230202	15980	3.50	20230706	28400	-41.76	20220825	15980	3.50	20230706	1.76	N	034300	5000	200 억	213247	N	N	2	N	N
138	20230706	160350	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16600	-460	5	-2.70	413827460	25044	449.14	17060	17060	15980	22150	11950	17060	16524.02	5.40	0	-1931	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	664	-4.67	0.23	12	0.63	-3555.00	70930.00	28400	20220825	-41.55	15980	20230706	3.88	26450	-37.24	20230202	15980	3.88	20230706	28400	-41.55	20220825	15980	3.88	20230706	1.81	N	034300	5000	200 억	216096	N	N	2	N	N
139	20230706	150350	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16400	-660	5	-3.87	358599780	21711	389.37	17060	17060	15980	22150	11950	17060	16516.96	5.40	0	-1697	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	656	-4.61	0.23	12	0.54	-3555.00	70930.00	28400	20220825	-42.25	15980	20230706	2.63	26450	-38.00	20230202	15980	2.63	20230706	28400	-42.25	20220825	15980	2.63	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
140	20230706	140349	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16260	-800	5	-4.69	339682830	20551	368.56	17060	17060	15980	22150	11950	17060	16528.77	5.40	0	-2368	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	650	-4.57	0.23	12	0.51	-3555.00	70930.00	28400	20220825	-42.75	15980	20230706	1.75	26450	-38.53	20230202	15980	1.75	20230706	28400	-42.75	20220825	15980	1.75	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
141	20230706	130348	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16580	-480	5	-2.81	231463970	13918	249.61	17060	17060	15980	22150	11950	17060	16630.55	5.40	0	-2276	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	663	-4.66	0.23	12	0.35	-3555.00	70930.00	28400	20220825	-41.62	15980	20230706	3.75	26450	-37.32	20230202	15980	3.75	20230706	28400	-41.62	20220825	15980	3.75	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
142	20230706	120349	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16620	-440	5	-2.58	165629490	9946	178.37	17060	17060	15980	22150	11950	17060	16652.87	5.40	0	-1658	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	665	-4.68	0.23	12	0.25	-3555.00	70930.00	28400	20220825	-41.48	15980	20230706	4.01	26450	-37.16	20230202	15980	4.01	20230706	28400	-41.48	20220825	15980	4.01	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
143	20230706	110352	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16620	-440	5	-2.58	134357670	8061	144.57	17060	17060	15980	22150	11950	17060	16667.62	5.40	0	-1646	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	665	-4.68	0.23	12	0.20	-3555.00	70930.00	28400	20220825	-41.48	15980	20230706	4.01	26450	-37.16	20230202	15980	4.01	20230706	28400	-41.48	20220825	15980	4.01	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
144	20230706	100348	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	16710	-350	5	-2.05	98837490	5936	106.46	17060	17060	15980	22150	11950	17060	16650.52	5.40	0	-906	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	668	-4.70	0.24	12	0.15	-3555.00	70930.00	28400	20220825	-41.16	15980	20230706	4.57	26450	-36.82	20230202	15980	4.57	20230706	28400	-41.16	20220825	15980	4.57	20230706	1.81	N	034300	5000	200 억	216096	N	N	0	N	N
145	20230706	090348	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	15980	-1080	5	-6.33	9171240	555	9.95	17060	17060	15980	22150	11950	17060	16524.76	5.40	0	-51	17406	17232	17106	16932	16806	17170	16870	200	5100	5000	11940	10	1	4000000	639	-4.50	0.23	12	0.01	-3555.00	70930.00	28400	20220825	-43.73	15980	20230706	0.00	26450	-39.58	20230202	15980	0.00	20230706	28400	-43.73	20220825	15980	0.00	20230706	1.81	N	034300	5000	200 억	216096	Y	N	0	N	N
146	20230705	160347	57	100.00	KOSPI		건설업	N	N	N	N		N	17060	-140	5	-0.81	95076900	5576	49.23	17210	17280	16980	22350	12040	17200	17051.09	5.47	0	-2618	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	682	-4.80	0.24	12	0.14	-3555.00	70930.00	28400	20220825	-39.93	16000	20221028	6.62	26450	-35.50	20230202	16050	6.29	20230103	28400	-39.93	20220825	16000	6.62	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
147	20230705	150347	57	100.00	KOSPI		건설업	N	N	N	N		N	17050	-150	5	-0.87	84772160	4970	43.88	17210	17280	17000	22350	12040	17200	17056.77	5.47	0	-2410	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	682	-4.80	0.24	12	0.12	-3555.00	70930.00	28400	20220825	-39.96	16000	20221028	6.56	26450	-35.54	20230202	16050	6.23	20230103	28400	-39.96	20220825	16000	6.56	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
148	20230705	140343	57	100.00	KOSPI		건설업	N	N	N	N		N	17030	-170	5	-0.99	57958080	3394	29.96	17210	17280	17030	22350	12040	17200	17076.63	5.47	0	-1756	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	681	-4.79	0.24	12	0.08	-3555.00	70930.00	28400	20220825	-40.04	16000	20221028	6.44	26450	-35.61	20230202	16050	6.11	20230103	28400	-40.04	20220825	16000	6.44	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
149	20230705	130344	57	100.00	KOSPI		건설업	N	N	N	N		N	17090	-110	5	-0.64	40002850	2341	20.67	17210	17280	17030	22350	12040	17200	17087.93	5.47	0	-786	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	684	-4.81	0.24	12	0.06	-3555.00	70930.00	28400	20220825	-39.82	16000	20221028	6.81	26450	-35.39	20230202	16050	6.48	20230103	28400	-39.82	20220825	16000	6.81	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
150	20230705	120343	57	100.00	KOSPI		건설업	N	N	N	N		N	17080	-120	5	-0.70	37561220	2198	19.40	17210	17280	17030	22350	12040	17200	17088.82	5.47	0	-670	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	683	-4.80	0.24	12	0.05	-3555.00	70930.00	28400	20220825	-39.86	16000	20221028	6.75	26450	-35.43	20230202	16050	6.42	20230103	28400	-39.86	20220825	16000	6.75	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
151	20230705	110346	57	100.00	KOSPI		건설업	N	N	N	N		N	17040	-160	5	-0.93	34248540	2004	17.69	17210	17280	17030	22350	12040	17200	17090.09	5.47	0	-600	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	682	-4.79	0.24	12	0.05	-3555.00	70930.00	28400	20220825	-40.00	16000	20221028	6.50	26450	-35.58	20230202	16050	6.17	20230103	28400	-40.00	20220825	16000	6.50	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
152	20230705	100345	57	100.00	KOSPI		건설업	N	N	N	N		N	17080	-120	5	-0.70	17359780	1014	8.95	17210	17280	17070	22350	12040	17200	17120.10	5.47	0	-224	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	683	-4.80	0.24	12	0.03	-3555.00	70930.00	28400	20220825	-39.86	16000	20221028	6.75	26450	-35.43	20230202	16050	6.42	20230103	28400	-39.86	20220825	16000	6.75	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
153	20230705	090345	57	100.00	KOSPI		건설업	N	N	N	N		N	17210	10	2	0.06	395900	23	0.20	17210	17280	17210	22350	12040	17200	17213.04	5.47	0	-4	17773	17486	17263	16976	16753	17375	16865	200	5155	5000	12040	10	1	4000000	688	-4.84	0.24	12	0.00	-3555.00	70930.00	28400	20220825	-39.40	16000	20221028	7.56	26450	-34.93	20230202	16050	7.23	20230103	28400	-39.40	20220825	16000	7.56	20221028	1.82	N	034300	5000	200 억	218718	N	N	0	N	N
154	20230704	160343	57	100.00	KOSPI		건설업	N	N	N	N		N	17200	-120	5	-0.69	194273920	11326	199.58	17230	17550	17040	22500	12130	17320	17152.91	5.52	0	-2218	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	688	-4.84	0.24	12	0.28	-3555.00	70930.00	28400	20220825	-39.44	16000	20221028	7.50	26450	-34.97	20230202	16050	7.17	20230103	28400	-39.44	20220825	16000	7.50	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
155	20230704	150339	57	100.00	KOSPI		건설업	N	N	N	N		N	17250	-70	5	-0.40	190475120	11105	195.68	17230	17550	17040	22500	12130	17320	17152.19	5.52	0	-2165	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	690	-4.85	0.24	12	0.28	-3555.00	70930.00	28400	20220825	-39.26	16000	20221028	7.81	26450	-34.78	20230202	16050	7.48	20230103	28400	-39.26	20220825	16000	7.81	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
156	20230704	140343	57	100.00	KOSPI		건설업	N	N	N	N		N	17130	-190	5	-1.10	151500500	8828	155.56	17230	17550	17040	22500	12130	17320	17161.36	5.52	0	-1527	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	685	-4.82	0.24	12	0.22	-3555.00	70930.00	28400	20220825	-39.68	16000	20221028	7.06	26450	-35.24	20230202	16050	6.73	20230103	28400	-39.68	20220825	16000	7.06	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
157	20230704	130338	57	100.00	KOSPI		건설업	N	N	N	N		N	17090	-230	5	-1.33	130866870	7620	134.27	17230	17550	17040	22500	12130	17320	17174.13	5.52	0	-1235	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	684	-4.81	0.24	12	0.19	-3555.00	70930.00	28400	20220825	-39.82	16000	20221028	6.81	26450	-35.39	20230202	16050	6.48	20230103	28400	-39.82	20220825	16000	6.81	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
158	20230704	120341	57	100.00	KOSPI		건설업	N	N	N	N		N	17170	-150	5	-0.87	116347680	6773	119.35	17230	17550	17040	22500	12130	17320	17178.16	5.52	0	-986	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	687	-4.83	0.24	12	0.17	-3555.00	70930.00	28400	20220825	-39.54	16000	20221028	7.31	26450	-35.09	20230202	16050	6.98	20230103	28400	-39.54	20220825	16000	7.31	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
159	20230704	110337	57	100.00	KOSPI		건설업	N	N	N	N		N	17190	-130	5	-0.75	113493790	6607	116.42	17230	17550	17040	22500	12130	17320	17177.81	5.52	0	-885	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	688	-4.84	0.24	12	0.17	-3555.00	70930.00	28400	20220825	-39.47	16000	20221028	7.44	26450	-35.01	20230202	16050	7.10	20230103	28400	-39.47	20220825	16000	7.44	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
160	20230704	100337	57	100.00	KOSPI		건설업	N	N	N	N		N	17100	-220	5	-1.27	57628570	3350	59.03	17230	17550	17060	22500	12130	17320	17202.56	5.52	0	-1582	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	684	-4.81	0.24	12	0.08	-3555.00	70930.00	28400	20220825	-39.79	16000	20221028	6.88	26450	-35.35	20230202	16050	6.54	20230103	28400	-39.79	20220825	16000	6.88	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
161	20230704	090338	57	100.00	KOSPI		건설업	N	N	N	N		N	17550	230	2	1.33	3664150	209	3.68	17230	17550	17230	22500	12130	17320	17531.82	5.52	0	-3	17820	17570	17430	17180	17040	17500	17110	200	5185	5000	12120	10	1	4000000	702	-4.94	0.25	12	0.01	-3555.00	70930.00	28400	20220825	-38.20	16000	20221028	9.69	26450	-33.65	20230202	16050	9.35	20230103	28400	-38.20	20220825	16000	9.69	20221028	1.82	N	034300	5000	200 억	220622	N	N	0	N	N
162	20230703	160335	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17320	-80	5	-0.46	97734180	5625	41.20	17400	17680	17290	22600	12180	17400	17374.97	5.54	0	-1093	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	693	-4.87	0.24	12	0.14	-3555.00	70930.00	28400	20220825	-39.01	16000	20221028	8.25	26450	-34.52	20230202	16050	7.91	20230103	28400	-39.01	20220825	16000	8.25	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
163	20230703	150337	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17320	-80	5	-0.46	93992780	5409	39.62	17400	17680	17290	22600	12180	17400	17377.11	5.54	0	-1031	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	693	-4.87	0.24	12	0.14	-3555.00	70930.00	28400	20220825	-39.01	16000	20221028	8.25	26450	-34.52	20230202	16050	7.91	20230103	28400	-39.01	20220825	16000	8.25	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
164	20230703	140336	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17310	-90	5	-0.52	77791610	4473	32.76	17400	17680	17290	22600	12180	17400	17391.37	5.54	0	-707	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	692	-4.87	0.24	12	0.11	-3555.00	70930.00	28400	20220825	-39.05	16000	20221028	8.19	26450	-34.56	20230202	16050	7.85	20230103	28400	-39.05	20220825	16000	8.19	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
165	20230703	130335	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17400	0	3	0.00	49581660	2845	20.84	17400	17680	17290	22600	12180	17400	17427.65	5.54	0	-497	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	696	-4.89	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-38.73	16000	20221028	8.75	26450	-34.22	20230202	16050	8.41	20230103	28400	-38.73	20220825	16000	8.75	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
166	20230703	120336	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17450	50	2	0.29	31476810	1805	13.22	17400	17680	17290	22600	12180	17400	17438.68	5.54	0	-285	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	698	-4.91	0.25	12	0.05	-3555.00	70930.00	28400	20220825	-38.56	16000	20221028	9.06	26450	-34.03	20230202	16050	8.72	20230103	28400	-38.56	20220825	16000	9.06	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
167	20230703	110337	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17460	60	2	0.34	18913540	1086	7.95	17400	17530	17290	22600	12180	17400	17415.78	5.54	0	95	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	698	-4.91	0.25	12	0.03	-3555.00	70930.00	28400	20220825	-38.52	16000	20221028	9.12	26450	-33.99	20230202	16050	8.79	20230103	28400	-38.52	20220825	16000	9.12	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
168	20230703	100331	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17480	80	2	0.46	14099680	810	5.93	17400	17530	17290	22600	12180	17400	17407.01	5.54	0	196	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	699	-4.92	0.25	12	0.02	-3555.00	70930.00	28400	20220825	-38.45	16000	20221028	9.25	26450	-33.91	20230202	16050	8.91	20230103	28400	-38.45	20220825	16000	9.25	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N
169	20230703	090331	00	60.00	KOSPI		건설업	N	N	N	N	60	N	17400	0	3	0.00	730800	42	0.31	17400	17400	17400	22600	12180	17400	17400.00	5.54	0	0	17846	17622	17346	17122	16846	17735	17235	200	5210	5000	12180	10	1	4000000	696	-4.89	0.25	12	0.00	-3555.00	70930.00	28400	20220825	-38.73	16000	20221028	8.75	26450	-34.22	20230202	16050	8.41	20230103	28400	-38.73	20220825	16000	8.75	20221028	1.79	N	034300	5000	200 억	221550	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History