KissMeData/126720/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	160820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	325657700	16166	53.62	20250	20350	20000	26050	14050	20050	20144.60	0.69	0	2131	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.11	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.90	N	126720	200	28 억	98259	N	N	56	N	N
3	20230731	150820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	0	3	0.00	310621950	15418	51.13	20250	20350	20000	26050	14050	20050	20146.71	0.69	0	2224	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2864	5.69	0.62	12	0.11	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
4	20230731	140823	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	260948050	12946	42.94	20250	20350	20000	26050	14050	20050	20156.65	0.69	0	3149	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.09	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
5	20230731	130824	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	50	2	0.25	239746050	11893	39.44	20250	20350	20000	26050	14050	20050	20158.58	0.69	0	2976	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2871	5.71	0.63	12	0.08	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
6	20230731	120831	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	192496800	9538	31.63	20250	20350	20050	26050	14050	20050	20182.09	0.69	0	2477	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.07	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
7	20230731	110834	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	178722850	8854	29.36	20250	20350	20050	26050	14050	20050	20185.55	0.69	0	2477	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.06	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
8	20230731	100830	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	150	2	0.75	138159550	6850	22.72	20250	20350	20050	26050	14050	20050	20169.28	0.69	0	2197	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2886	5.73	0.63	12	0.05	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
9	20230731	090821	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	200	2	1.00	40500	2	0.01	20250	20250	20250	26050	14050	20050	20250.00	0.69	0	0	20676	20362	19886	19572	19096	20520	19730	29	6000	200	14830	50	1	14286000	2893	5.75	0.63	12	0.00	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.90	N	126720	200	28 억	98259	N	N	24	N	N
10	20230728	160823	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	510	2	2.61	601083630	30049	85.81	19410	20200	19410	25400	13680	19540	20004.99	0.67	0	2339	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2864	5.69	0.62	12	0.21	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.97	N	126720	200	28 억	96042	N	N	24	N	N
11	20230728	150823	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	610	2	3.12	525075430	26258	74.98	19410	20200	19410	25400	13680	19540	19998.53	0.67	0	2925	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2879	5.72	0.63	12	0.18	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
12	20230728	140819	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	610	2	3.12	481501130	24090	68.79	19410	20200	19410	25400	13680	19540	19989.46	0.67	0	2360	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2879	5.72	0.63	12	0.17	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
13	20230728	130823	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	610	2	3.12	398771430	19972	57.03	19410	20200	19410	25400	13680	19540	19968.67	0.67	0	1424	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2879	5.72	0.63	12	0.14	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
14	20230728	120820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	610	2	3.12	341789730	17140	48.94	19410	20150	19410	25400	13680	19540	19943.41	0.67	0	2488	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2879	5.72	0.63	12	0.12	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
15	20230728	110827	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	460	2	2.35	280154430	14066	40.17	19410	20000	19410	25400	13680	19540	19919.84	0.67	0	2829	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	50	1	14286000	2857	5.68	0.62	12	0.10	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
16	20230728	100817	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	360	2	1.84	70829410	3591	10.25	19410	19900	19410	25400	13680	19540	19729.42	0.67	0	-827	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	10	1	14286000	2843	5.65	0.62	12	0.03	3523.00	32090.00	36450	20220825	-45.40	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	36450	-45.40	20220825	19280	3.22	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
17	20230728	090825	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19590	50	2	0.26	7566570	389	1.11	19410	19620	19410	25400	13680	19540	19420.66	0.67	0	-41	20006	19772	19566	19332	19126	19890	19450	29	5860	200	14450	10	1	14286000	2799	5.56	0.61	12	0.00	3523.00	32090.00	36450	20220825	-46.26	19280	20230726	1.61	27400	-28.50	20230417	19280	1.61	20230726	36450	-46.26	20220825	19280	1.61	20230726	1.97	N	126720	200	28 억	96042	N	N	0	N	N
18	20230727	160818	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19540	200	2	1.03	685911390	35000	30.06	19360	19800	19360	25100	13540	19340	19597.48	0.65	-7440	2202	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2791	5.55	0.61	12	0.24	3523.00	32090.00	36450	20220825	-46.39	19280	20230726	1.35	27400	-28.69	20230417	19280	1.35	20230726	36450	-46.39	20220825	19280	1.35	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
19	20230727	150820	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19490	150	2	0.78	652175380	33270	28.58	19360	19800	19360	25100	13540	19340	19602.52	0.65	-7440	1942	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2784	5.53	0.61	12	0.23	3523.00	32090.00	36450	20220825	-46.53	19280	20230726	1.09	27400	-28.87	20230417	19280	1.09	20230726	36450	-46.53	20220825	19280	1.09	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
20	20230727	140814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19570	230	2	1.19	555059330	28298	24.31	19360	19800	19360	25100	13540	19340	19614.81	0.65	-7440	1511	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2796	5.55	0.61	12	0.20	3523.00	32090.00	36450	20220825	-46.31	19280	20230726	1.50	27400	-28.58	20230417	19280	1.50	20230726	36450	-46.31	20220825	19280	1.50	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
21	20230727	130815	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19530	190	2	0.98	465980620	23741	20.39	19360	19800	19360	25100	13540	19340	19627.70	0.65	-7440	788	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2790	5.54	0.61	12	0.17	3523.00	32090.00	36450	20220825	-46.42	19280	20230726	1.30	27400	-28.72	20230417	19280	1.30	20230726	36450	-46.42	20220825	19280	1.30	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
22	20230727	120816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19590	250	2	1.29	359464560	18291	15.71	19360	19800	19360	25100	13540	19340	19652.57	0.65	-7440	705	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2799	5.56	0.61	12	0.13	3523.00	32090.00	36450	20220825	-46.26	19280	20230726	1.61	27400	-28.50	20230417	19280	1.61	20230726	36450	-46.26	20220825	19280	1.61	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
23	20230727	110819	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19700	360	2	1.86	246357790	12538	10.77	19360	19800	19360	25100	13540	19340	19648.94	0.65	-7440	1649	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2814	5.59	0.61	12	0.09	3523.00	32090.00	36450	20220825	-45.95	19280	20230726	2.18	27400	-28.10	20230417	19280	2.18	20230726	36450	-45.95	20220825	19280	2.18	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
24	20230727	100816	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19660	320	2	1.65	140798020	7185	6.17	19360	19750	19360	25100	13540	19340	19596.18	0.65	-7440	768	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2809	5.58	0.61	12	0.05	3523.00	32090.00	36450	20220825	-46.06	19280	20230726	1.97	27400	-28.25	20230417	19280	1.97	20230726	36450	-46.06	20220825	19280	1.97	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
25	20230727	090814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19580	240	2	1.24	34150180	1749	1.50	19360	19600	19360	25100	13540	19340	19525.76	0.65	-7440	885	21326	20332	19806	18812	18286	20070	18550	29	5780	200	14310	10	1	14286000	2797	5.56	0.61	12	0.01	3523.00	32090.00	36450	20220825	-46.28	19280	20230726	1.56	27400	-28.54	20230417	19280	1.56	20230726	36450	-46.28	20220825	19280	1.56	20230726	1.98	N	126720	200	28 억	93118	N	N	0	N	N
26	20230726	160813	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19340	-1310	5	-6.34	2279360070	115952	210.26	20550	20800	19280	26800	14500	20650	19657.93	0.70	0	-6693	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2763	5.49	0.60	12	0.81	3523.00	32090.00	36450	20220825	-46.94	19280	20230726	0.31	27400	-29.42	20230417	19280	0.31	20230726	36450	-46.94	20220825	19280	0.31	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
27	20230726	150818	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19320	-1330	5	-6.44	2251938820	114534	207.69	20550	20800	19280	26800	14500	20650	19661.73	0.70	0	-5631	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2760	5.48	0.60	12	0.80	3523.00	32090.00	36450	20220825	-47.00	19280	20230726	0.21	27400	-29.49	20230417	19280	0.21	20230726	36450	-47.00	20220825	19280	0.21	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
28	20230726	140812	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19320	-1330	5	-6.44	2066102260	104913	190.25	20550	20800	19280	26800	14500	20650	19693.46	0.70	0	-5395	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2760	5.48	0.60	12	0.73	3523.00	32090.00	36450	20220825	-47.00	19280	20230726	0.21	27400	-29.49	20230417	19280	0.21	20230726	36450	-47.00	20220825	19280	0.21	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
29	20230726	130810	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19400	-1250	5	-6.05	1822104240	92326	167.42	20550	20800	19280	26800	14500	20650	19735.53	0.70	0	-5174	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2771	5.51	0.60	12	0.65	3523.00	32090.00	36450	20220825	-46.78	19280	20230726	0.62	27400	-29.20	20230417	19280	0.62	20230726	36450	-46.78	20220825	19280	0.62	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
30	20230726	120812	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19500	-1150	5	-5.57	1587464860	80232	145.49	20550	20800	19470	26800	14500	20650	19785.91	0.70	0	-3798	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2786	5.54	0.61	12	0.56	3523.00	32090.00	36450	20220825	-46.50	19470	20230726	0.15	27400	-28.83	20230417	19470	0.15	20230726	36450	-46.50	20220825	19470	0.15	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
31	20230726	110807	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19530	-1120	5	-5.42	1336603020	67370	122.17	20550	20800	19500	26800	14500	20650	19839.71	0.70	0	-1913	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2790	5.54	0.61	12	0.47	3523.00	32090.00	36450	20220825	-46.42	19500	20230726	0.15	27400	-28.72	20230417	19500	0.15	20230726	36450	-46.42	20220825	19500	0.15	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
32	20230726	100815	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	19690	-960	5	-4.65	811702120	40558	73.55	20550	20800	19690	26800	14500	20650	20013.34	0.70	0	-3810	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	10	1	14286000	2813	5.59	0.61	12	0.28	3523.00	32090.00	36450	20220825	-45.98	19690	20230726	0.00	27400	-28.14	20230417	19690	0.00	20230726	36450	-45.98	20220825	19690	0.00	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
33	20230726	090809	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	20450	-200	5	-0.97	81573600	3986	7.23	20550	20800	20350	26800	14500	20650	20464.93	0.70	0	-691	21450	21050	20850	20450	20250	20950	20350	29	6150	200	15280	50	1	14286000	2921	5.80	0.64	12	0.03	3523.00	32090.00	36450	20220825	-43.90	20350	20230726	0.49	27400	-25.36	20230417	20350	0.49	20230726	36450	-43.90	20220825	20350	0.49	20230726	1.96	N	126720	200	28 억	100558	N	N	10	N	N
34	20230725	160807	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	20650	-450	5	-2.13	1143205250	54933	90.83	21100	21250	20650	27400	14800	21100	20811.29	0.69	0	2250	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2950	5.86	0.64	12	0.38	3523.00	32090.00	36450	20220825	-43.35	20650	20230725	0.00	27400	-24.64	20230417	20650	0.00	20230725	36450	-43.35	20220825	20650	0.00	20230725	1.92	N	126720	200	28 억	98582	N	N	10	N	N
35	20230725	150758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-350	5	-1.66	1056039250	50721	83.87	21100	21250	20700	27400	14800	21100	20820.55	0.69	0	2278	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2964	5.89	0.65	12	0.36	3523.00	32090.00	36450	20220825	-43.07	20650	20230103	0.48	27400	-24.27	20230417	20650	0.48	20230103	36450	-43.07	20220825	20650	0.48	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
36	20230725	140758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-350	5	-1.66	920275050	44168	73.03	21100	21250	20700	27400	14800	21100	20835.79	0.69	0	2306	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2964	5.89	0.65	12	0.31	3523.00	32090.00	36450	20220825	-43.07	20650	20230103	0.48	27400	-24.27	20230417	20650	0.48	20230103	36450	-43.07	20220825	20650	0.48	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
37	20230725	130806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-300	5	-1.42	766086100	36743	60.76	21100	21250	20750	27400	14800	21100	20849.85	0.69	0	2627	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2971	5.90	0.65	12	0.26	3523.00	32090.00	36450	20220825	-42.94	20650	20230103	0.73	27400	-24.09	20230417	20650	0.73	20230103	36450	-42.94	20220825	20650	0.73	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
38	20230725	120805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-300	5	-1.42	677914650	32509	53.76	21100	21250	20750	27400	14800	21100	20853.14	0.69	0	3097	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2971	5.90	0.65	12	0.23	3523.00	32090.00	36450	20220825	-42.94	20650	20230103	0.73	27400	-24.09	20230417	20650	0.73	20230103	36450	-42.94	20220825	20650	0.73	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
39	20230725	110803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-300	5	-1.42	617052350	29583	48.92	21100	21250	20750	27400	14800	21100	20858.34	0.69	0	3243	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2971	5.90	0.65	12	0.21	3523.00	32090.00	36450	20220825	-42.94	20650	20230103	0.73	27400	-24.09	20230417	20650	0.73	20230103	36450	-42.94	20220825	20650	0.73	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
40	20230725	100802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	-150	5	-0.71	471727500	22601	37.37	21100	21250	20750	27400	14800	21100	20871.97	0.69	0	4057	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2993	5.95	0.65	12	0.16	3523.00	32090.00	36450	20220825	-42.52	20650	20230103	1.45	27400	-23.54	20230417	20650	1.45	20230103	36450	-42.52	20220825	20650	1.45	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
41	20230725	090802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	-150	5	-0.71	49912750	2371	3.92	21100	21250	20950	27400	14800	21100	21051.35	0.69	0	-109	21966	21532	21316	20882	20666	21425	20775	29	6300	200	15610	50	1	14286000	2993	5.95	0.65	12	0.02	3523.00	32090.00	36450	20220825	-42.52	20650	20230103	1.45	27400	-23.54	20230417	20650	1.45	20230103	36450	-42.52	20220825	20650	1.45	20230103	1.92	N	126720	200	28 억	98582	N	N	0	N	N
42	20230724	160804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21100	-650	5	-2.99	1267017850	59531	107.83	21550	21750	21100	28250	15250	21750	21283.68	0.71	0	-3180	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3014	5.99	0.66	12	0.42	3523.00	32090.00	36450	20220825	-42.11	20650	20230103	2.18	27400	-22.99	20230417	20650	2.18	20230103	36450	-42.11	20220825	20650	2.18	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
43	20230724	150801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21150	-600	5	-2.76	1212860500	56968	103.19	21550	21750	21150	28250	15250	21750	21290.21	0.71	0	-3085	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3021	6.00	0.66	12	0.40	3523.00	32090.00	36450	20220825	-41.98	20650	20230103	2.42	27400	-22.81	20230417	20650	2.42	20230103	36450	-41.98	20220825	20650	2.42	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
44	20230724	140759	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21150	-600	5	-2.76	1113443200	52269	94.67	21550	21750	21150	28250	15250	21750	21302.17	0.71	0	-2999	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3021	6.00	0.66	12	0.37	3523.00	32090.00	36450	20220825	-41.98	20650	20230103	2.42	27400	-22.81	20230417	20650	2.42	20230103	36450	-41.98	20220825	20650	2.42	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
45	20230724	130800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21200	-550	5	-2.53	1019865050	47855	86.68	21550	21750	21200	28250	15250	21750	21311.57	0.71	0	-2596	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3029	6.02	0.66	12	0.33	3523.00	32090.00	36450	20220825	-41.84	20650	20230103	2.66	27400	-22.63	20230417	20650	2.66	20230103	36450	-41.84	20220825	20650	2.66	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
46	20230724	120801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21200	-550	5	-2.53	884873050	41490	75.15	21550	21750	21200	28250	15250	21750	21327.38	0.71	0	-2515	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3029	6.02	0.66	12	0.29	3523.00	32090.00	36450	20220825	-41.84	20650	20230103	2.66	27400	-22.63	20230417	20650	2.66	20230103	36450	-41.84	20220825	20650	2.66	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
47	20230724	110804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21250	-500	5	-2.30	781955200	36641	66.37	21550	21750	21200	28250	15250	21750	21340.99	0.71	0	-2377	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3036	6.03	0.66	12	0.26	3523.00	32090.00	36450	20220825	-41.70	20650	20230103	2.91	27400	-22.45	20230417	20650	2.91	20230103	36450	-41.70	20220825	20650	2.91	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
48	20230724	100755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21200	-550	5	-2.53	602692300	28205	51.09	21550	21750	21200	28250	15250	21750	21368.28	0.71	0	-1820	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3029	6.02	0.66	12	0.20	3523.00	32090.00	36450	20220825	-41.84	20650	20230103	2.66	27400	-22.63	20230417	20650	2.66	20230103	36450	-41.84	20220825	20650	2.66	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
49	20230724	090801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	-250	5	-1.15	116117850	5391	9.76	21550	21750	21500	28250	15250	21750	21539.20	0.71	0	-914	22383	22066	21783	21466	21183	22225	21625	29	6500	200	16090	50	1	14286000	3071	6.10	0.67	12	0.04	3523.00	32090.00	36450	20220825	-41.02	20650	20230103	4.12	27400	-21.53	20230417	20650	4.12	20230103	36450	-41.02	20220825	20650	4.12	20230103	1.89	N	126720	200	28 억	101748	N	N	0	N	N
50	20230721	160752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	300	2	1.40	1199461150	55040	193.86	21650	22100	21500	27850	15050	21450	21794.93	0.71	0	-561	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3107	6.17	0.68	12	0.39	3523.00	32090.00	36450	20220825	-40.33	20650	20230103	5.33	27400	-20.62	20230417	20650	5.33	20230103	36450	-40.33	20220825	20650	5.33	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
51	20230721	150755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	150	2	0.70	1153437950	52917	186.39	21650	22100	21500	27850	15050	21450	21799.64	0.71	0	-447	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3086	6.13	0.67	12	0.37	3523.00	32090.00	36450	20220825	-40.74	20650	20230103	4.60	27400	-21.17	20230417	20650	4.60	20230103	36450	-40.74	20220825	20650	4.60	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
52	20230721	140753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	200	2	0.93	1034456100	47409	166.99	21650	22100	21500	27850	15050	21450	21822.83	0.71	0	-129	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3093	6.15	0.67	12	0.33	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
53	20230721	130755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	350	2	1.63	924908100	42361	149.21	21650	22100	21500	27850	15050	21450	21837.45	0.71	0	-87	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3114	6.19	0.68	12	0.30	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
54	20230721	120804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21950	500	2	2.33	877809150	40205	141.61	21650	22100	21500	27850	15050	21450	21837.01	0.71	0	-211	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3136	6.23	0.68	12	0.28	3523.00	32090.00	36450	20220825	-39.78	20650	20230103	6.30	27400	-19.89	20230417	20650	6.30	20230103	36450	-39.78	20220825	20650	6.30	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
55	20230721	110800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22000	550	2	2.56	789182300	36169	127.40	21650	22100	21500	27850	15050	21450	21823.24	0.71	0	-71	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3143	6.24	0.69	12	0.25	3523.00	32090.00	36450	20220825	-39.64	20650	20230103	6.54	27400	-19.71	20230417	20650	6.54	20230103	36450	-39.64	20220825	20650	6.54	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
56	20230721	100759	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	350	2	1.63	620271950	28476	100.30	21650	22050	21500	27850	15050	21450	21786.79	0.71	0	905	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3114	6.19	0.68	12	0.20	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
57	20230721	090758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	100	2	0.47	99700250	4618	16.27	21650	21750	21500	27850	15050	21450	21602.07	0.71	0	-102	21783	21616	21533	21366	21283	21575	21325	29	6400	200	15870	50	1	14286000	3079	6.12	0.67	12	0.03	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.89	N	126720	200	28 억	101527	N	N	22	N	N
58	20230720	160751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-100	5	-0.46	608888600	28269	79.86	21650	21700	21450	28000	15100	21550	21539.10	0.71	0	-655	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3064	6.09	0.67	12	0.20	3523.00	32090.00	36450	20220825	-41.15	20650	20230103	3.87	27400	-21.72	20230417	20650	3.87	20230103	36450	-41.15	20220825	20650	3.87	20230103	1.84	N	126720	200	28 억	101846	N	N	22	N	N
59	20230720	150752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	-50	5	-0.23	507958950	23572	66.59	21650	21700	21500	28000	15100	21550	21549.25	0.71	0	-396	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3071	6.10	0.67	12	0.17	3523.00	32090.00	36450	20220825	-41.02	20650	20230103	4.12	27400	-21.53	20230417	20650	4.12	20230103	36450	-41.02	20220825	20650	4.12	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
60	20230720	140750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	0	3	0.00	431168250	20001	56.50	21650	21700	21500	28000	15100	21550	21557.33	0.71	0	-309	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3079	6.12	0.67	12	0.14	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
61	20230720	130750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	50	2	0.23	332165000	15402	43.51	21650	21700	21500	28000	15100	21550	21566.36	0.71	0	-202	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3086	6.13	0.67	12	0.11	3523.00	32090.00	36450	20220825	-40.74	20650	20230103	4.60	27400	-21.17	20230417	20650	4.60	20230103	36450	-40.74	20220825	20650	4.60	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
62	20230720	120756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	50	2	0.23	277251800	12856	36.32	21650	21700	21500	28000	15100	21550	21565.95	0.71	0	-245	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3086	6.13	0.67	12	0.09	3523.00	32090.00	36450	20220825	-40.74	20650	20230103	4.60	27400	-21.17	20230417	20650	4.60	20230103	36450	-40.74	20220825	20650	4.60	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
63	20230720	110754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	100	2	0.46	227485800	10556	29.82	21650	21650	21500	28000	15100	21550	21550.38	0.71	0	-245	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3093	6.15	0.67	12	0.07	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
64	20230720	100746	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	0	3	0.00	115337550	5352	15.12	21650	21650	21500	28000	15100	21550	21550.36	0.71	0	-152	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3079	6.12	0.67	12	0.04	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
65	20230720	090747	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	0	3	0.00	17636500	816	2.31	21650	21650	21550	28000	15100	21550	21613.36	0.71	0	-129	22183	21866	21683	21366	21183	21775	21275	29	6450	200	15940	50	1	14286000	3079	6.12	0.67	12	0.01	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.84	N	126720	200	28 억	101846	N	N	0	N	N
66	20230719	160801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-150	5	-0.69	763675000	35361	62.90	21700	22000	21500	28200	15200	21700	21596.62	0.73	0	-2477	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3079	6.12	0.67	12	0.25	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
67	20230719	150801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	-200	5	-0.92	718452100	33260	59.16	21700	22000	21500	28200	15200	21700	21601.09	0.73	0	-2386	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3071	6.10	0.67	12	0.23	3523.00	32090.00	36450	20220825	-41.02	20650	20230103	4.12	27400	-21.53	20230417	20650	4.12	20230103	36450	-41.02	20220825	20650	4.12	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
68	20230719	140802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	-100	5	-0.46	464819300	21481	38.21	21700	22000	21550	28200	15200	21700	21638.62	0.73	0	-2178	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3086	6.13	0.67	12	0.15	3523.00	32090.00	36450	20220825	-40.74	20650	20230103	4.60	27400	-21.17	20230417	20650	4.60	20230103	36450	-40.74	20220825	20650	4.60	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
69	20230719	130754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-150	5	-0.69	389337750	17982	31.99	21700	22000	21550	28200	15200	21700	21651.53	0.73	0	-1969	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3079	6.12	0.67	12	0.13	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
70	20230719	120804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-150	5	-0.69	295311350	13628	24.24	21700	22000	21550	28200	15200	21700	21669.46	0.73	0	-1795	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3079	6.12	0.67	12	0.10	3523.00	32090.00	36450	20220825	-40.88	20650	20230103	4.36	27400	-21.35	20230417	20650	4.36	20230103	36450	-40.88	20220825	20650	4.36	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
71	20230719	110802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-50	5	-0.23	185227150	8533	15.18	21700	22000	21600	28200	15200	21700	21707.15	0.73	0	-1119	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3093	6.15	0.67	12	0.06	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
72	20230719	100757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	0	3	0.00	128653150	5921	10.53	21700	22000	21600	28200	15200	21700	21728.28	0.73	0	-763	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3100	6.16	0.68	12	0.04	3523.00	32090.00	36450	20220825	-40.47	20650	20230103	5.08	27400	-20.80	20230417	20650	5.08	20230103	36450	-40.47	20220825	20650	5.08	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
73	20230719	090757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	100	2	0.46	32795050	1502	2.67	21700	22000	21650	28200	15200	21700	21834.25	0.73	0	-29	22300	22000	21800	21500	21300	21900	21400	29	6500	200	16050	50	1	14286000	3114	6.19	0.68	12	0.01	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.82	N	126720	200	28 억	104109	N	N	30	N	N
74	20230718	160755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	-350	5	-1.59	1208730850	55600	208.35	22000	22100	21600	28650	15450	22050	21740.04	0.75	0	-3386	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3100	6.16	0.68	12	0.39	3523.00	32090.00	36450	20220825	-40.47	20650	20230103	5.08	27400	-20.80	20230417	20650	5.08	20230103	36450	-40.47	20220825	20650	5.08	20230103	1.79	N	126720	200	28 억	107495	N	N	30	N	N
75	20230718	150754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-400	5	-1.81	1163769850	53528	200.58	22000	22100	21600	28650	15450	22050	21741.33	0.75	0	-3049	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3093	6.15	0.67	12	0.37	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
76	20230718	140751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-400	5	-1.81	1115880850	51317	192.30	22000	22100	21600	28650	15450	22050	21744.86	0.75	0	-2780	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3093	6.15	0.67	12	0.36	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
77	20230718	130752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-400	5	-1.81	1009203300	46382	173.81	22000	22100	21600	28650	15450	22050	21758.51	0.75	0	-2290	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3093	6.15	0.67	12	0.32	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
78	20230718	120758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-400	5	-1.81	902166300	41437	155.28	22000	22100	21600	28650	15450	22050	21772.00	0.75	0	-2055	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3093	6.15	0.67	12	0.29	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
79	20230718	110758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	-350	5	-1.59	810485000	37203	139.41	22000	22100	21600	28650	15450	22050	21785.47	0.75	0	-1652	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3100	6.16	0.68	12	0.26	3523.00	32090.00	36450	20220825	-40.47	20650	20230103	5.08	27400	-20.80	20230417	20650	5.08	20230103	36450	-40.47	20220825	20650	5.08	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
80	20230718	100751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	-300	5	-1.36	536398750	24558	92.03	22000	22100	21650	28650	15450	22050	21842.12	0.75	0	-631	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3107	6.17	0.68	12	0.17	3523.00	32090.00	36450	20220825	-40.33	20650	20230103	5.33	27400	-20.62	20230417	20650	5.33	20230103	36450	-40.33	20220825	20650	5.33	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
81	20230718	090750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	0	3	0.00	25620850	1162	4.35	22000	22100	22000	28650	15450	22050	22048.92	0.75	0	-147	22283	22166	22083	21966	21883	22150	21950	29	6600	200	16310	50	1	14286000	3150	6.26	0.69	12	0.01	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.79	N	126720	200	28 억	107495	N	N	0	N	N
82	20230717	160751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	0	3	0.00	586628100	26559	45.88	22050	22200	22000	28650	15450	22050	22087.74	0.76	0	-852	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3150	6.26	0.69	12	0.19	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
83	20230717	150748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	0	3	0.00	506597600	22926	39.61	22050	22200	22050	28650	15450	22050	22097.08	0.76	0	-214	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3150	6.26	0.69	12	0.16	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
84	20230717	140751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	0	3	0.00	410686700	18581	32.10	22050	22200	22050	28650	15450	22050	22102.51	0.76	0	-897	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3150	6.26	0.69	12	0.13	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
85	20230717	130744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22150	100	2	0.45	324648200	14691	25.38	22050	22200	22050	28650	15450	22050	22098.44	0.76	0	-927	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3164	6.29	0.69	12	0.10	3523.00	32090.00	36450	20220825	-39.23	20650	20230103	7.26	27400	-19.16	20230417	20650	7.26	20230103	36450	-39.23	20220825	20650	7.26	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
86	20230717	120754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22150	100	2	0.45	232906450	10545	18.22	22050	22200	22050	28650	15450	22050	22086.91	0.76	0	-871	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3164	6.29	0.69	12	0.07	3523.00	32090.00	36450	20220825	-39.23	20650	20230103	7.26	27400	-19.16	20230417	20650	7.26	20230103	36450	-39.23	20220825	20650	7.26	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
87	20230717	110744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	0	3	0.00	194558050	8810	15.22	22050	22200	22050	28650	15450	22050	22083.77	0.76	0	-750	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3150	6.26	0.69	12	0.06	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
88	20230717	100745	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	50	2	0.23	149156850	6753	11.67	22050	22200	22050	28650	15450	22050	22087.49	0.76	0	-737	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3157	6.27	0.69	12	0.05	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
89	20230717	090744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	50	2	0.23	44203750	2000	3.46	22050	22200	22050	28650	15450	22050	22101.88	0.76	0	-404	22683	22366	22183	21866	21683	22275	21775	29	6600	200	16310	50	1	14286000	3157	6.27	0.69	12	0.01	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.74	N	126720	200	28 억	107883	N	N	31	N	N
90	20230714	160744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-300	5	-1.34	1272551400	57617	104.92	22500	22500	22000	29050	15650	22350	22086.40	0.85	0	-13109	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3150	6.26	0.69	12	0.40	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.70	N	126720	200	28 억	121378	N	N	31	N	N
91	20230714	150748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	-250	5	-1.12	1234322250	55885	101.77	22500	22500	22000	29050	15650	22350	22086.83	0.85	0	-13144	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3157	6.27	0.69	12	0.39	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
92	20230714	140752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-300	5	-1.34	1042425250	47179	85.91	22500	22500	22000	29050	15650	22350	22095.11	0.85	0	-13461	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3150	6.26	0.69	12	0.33	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
93	20230714	130740	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22000	-350	5	-1.57	961533050	43508	79.23	22500	22500	22000	29050	15650	22350	22100.14	0.85	0	-13286	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3143	6.24	0.69	12	0.30	3523.00	32090.00	36450	20220825	-39.64	20650	20230103	6.54	27400	-19.71	20230417	20650	6.54	20230103	36450	-39.64	20220825	20650	6.54	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
94	20230714	120741	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-300	5	-1.34	867964800	39260	71.49	22500	22500	22000	29050	15650	22350	22108.12	0.85	0	-13186	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3150	6.26	0.69	12	0.27	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
95	20230714	110748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-300	5	-1.34	757004200	34224	62.32	22500	22500	22000	29050	15650	22350	22119.10	0.85	0	-11039	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3150	6.26	0.69	12	0.24	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
96	20230714	100750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-300	5	-1.34	636262250	28752	52.36	22500	22500	22000	29050	15650	22350	22129.32	0.85	0	-10559	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3150	6.26	0.69	12	0.20	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
97	20230714	090746	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22150	-200	5	-0.89	152103700	6820	12.42	22500	22500	22150	29050	15650	22350	22302.60	0.85	0	-3557	22716	22532	22266	22082	21816	22625	22175	29	6700	200	16530	50	1	14286000	3164	6.29	0.69	12	0.05	3523.00	32090.00	36450	20220825	-39.23	20650	20230103	7.26	27400	-19.16	20230417	20650	7.26	20230103	36450	-39.23	20220825	20650	7.26	20230103	1.70	N	126720	200	28 억	121378	N	N	107	N	N
98	20230713	160743	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	150	2	0.68	1184493800	53331	118.44	22200	22450	22000	28850	15550	22200	22209.67	0.81	0	-4754	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3193	6.34	0.70	12	0.37	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.69	N	126720	200	28 억	115906	N	N	107	N	N
99	20230713	150738	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	200	2	0.90	1081151550	48714	108.19	22200	22400	22000	28850	15550	22200	22193.86	0.81	0	-5107	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3200	6.36	0.70	12	0.34	3523.00	32090.00	36450	20220825	-38.55	20650	20230103	8.47	27400	-18.25	20230417	20650	8.47	20230103	36450	-38.55	20220825	20650	8.47	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
100	20230713	140737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	0	3	0.00	921253750	41539	92.25	22200	22400	22000	28850	15550	22200	22178.04	0.81	0	-7011	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3171	6.30	0.69	12	0.29	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
101	20230713	130741	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	0	3	0.00	847139100	38202	84.84	22200	22400	22000	28850	15550	22200	22175.26	0.81	0	-7539	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3171	6.30	0.69	12	0.27	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
102	20230713	120737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	0	3	0.00	764303400	34472	76.56	22200	22400	22000	28850	15550	22200	22171.72	0.81	0	-8003	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3171	6.30	0.69	12	0.24	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
103	20230713	110740	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	50	2	0.23	694701900	31341	69.60	22200	22400	22000	28850	15550	22200	22165.91	0.81	0	-7999	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3179	6.32	0.69	12	0.22	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
104	20230713	100736	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	0	3	0.00	585545400	26445	58.73	22200	22350	22000	28850	15550	22200	22142.01	0.81	0	-8948	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3171	6.30	0.69	12	0.19	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
105	20230713	090723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22300	100	2	0.45	46147100	2081	4.62	22200	22350	22050	28850	15550	22200	22175.44	0.81	0	92	22966	22582	22316	21932	21666	22450	21800	29	6650	200	16420	50	1	14286000	3186	6.33	0.69	12	0.01	3523.00	32090.00	36450	20220825	-38.82	20650	20230103	7.99	27400	-18.61	20230417	20650	7.99	20230103	36450	-38.82	20220825	20650	7.99	20230103	1.69	N	126720	200	28 억	115906	N	N	0	N	N
106	20230712	160734	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	-500	5	-2.20	995781900	44751	46.50	22700	22700	22050	29500	15900	22700	22251.73	0.84	0	-5318	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3171	6.30	0.69	12	0.31	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
107	20230712	150730	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	-650	5	-2.86	950220400	42694	44.36	22700	22700	22050	29500	15900	22700	22256.48	0.84	0	-4790	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3150	6.26	0.69	12	0.30	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
108	20230712	140728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22150	-550	5	-2.42	675906000	30270	31.45	22700	22700	22100	29500	15900	22700	22329.18	0.84	0	-5211	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3164	6.29	0.69	12	0.21	3523.00	32090.00	36450	20220825	-39.23	20650	20230103	7.26	27400	-19.16	20230417	20650	7.26	20230103	36450	-39.23	20220825	20650	7.26	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
109	20230712	130730	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-450	5	-1.98	529562950	23668	24.59	22700	22700	22200	29500	15900	22700	22374.57	0.84	0	-4252	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3179	6.32	0.69	12	0.17	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
110	20230712	120732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-450	5	-1.98	428738900	19133	19.88	22700	22700	22200	29500	15900	22700	22408.27	0.84	0	-3394	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3179	6.32	0.69	12	0.13	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
111	20230712	110732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-350	5	-1.54	337565250	15039	15.63	22700	22700	22250	29500	15900	22700	22445.91	0.84	0	-2831	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3193	6.34	0.70	12	0.11	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
112	20230712	100732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-300	5	-1.32	216126450	9602	9.98	22700	22700	22250	29500	15900	22700	22508.38	0.84	0	-2721	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3200	6.36	0.70	12	0.07	3523.00	32090.00	36450	20220825	-38.55	20650	20230103	8.47	27400	-18.25	20230417	20650	8.47	20230103	36450	-38.55	20220825	20650	8.47	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
113	20230712	090734	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22600	-100	5	-0.44	47782250	2112	2.19	22700	22700	22500	29500	15900	22700	22623.99	0.84	0	-619	23233	22966	22633	22366	22033	23100	22500	29	6800	200	16790	50	1	14286000	3229	6.41	0.70	12	0.01	3523.00	32090.00	36450	20220825	-38.00	20650	20230103	9.44	27400	-17.52	20230417	20650	9.44	20230103	36450	-38.00	20220825	20650	9.44	20230103	1.69	N	126720	200	28 억	120617	N	N	28	N	N
114	20230711	160723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	700	2	3.18	2145249800	94914	304.55	22350	22900	22300	28600	15400	22000	22602.04	0.83	0	2277	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3243	6.44	0.71	12	0.66	3523.00	32090.00	36450	20220825	-37.72	20650	20230103	9.93	27400	-17.15	20230417	20650	9.93	20230103	36450	-37.72	20220825	20650	9.93	20230103	1.68	N	126720	200	28 억	118473	N	N	28	N	N
115	20230711	150720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	700	2	3.18	2089650000	92461	296.68	22350	22900	22300	28600	15400	22000	22600.34	0.83	0	3529	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3243	6.44	0.71	12	0.65	3523.00	32090.00	36450	20220825	-37.72	20650	20230103	9.93	27400	-17.15	20230417	20650	9.93	20230103	36450	-37.72	20220825	20650	9.93	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
116	20230711	140716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	350	2	1.59	1897585400	83929	269.31	22350	22900	22300	28600	15400	22000	22609.41	0.83	0	5561	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3193	6.34	0.70	12	0.59	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
117	20230711	130708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22450	450	2	2.05	1747983800	77252	247.88	22350	22900	22300	28600	15400	22000	22627.04	0.83	0	6167	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3207	6.37	0.70	12	0.54	3523.00	32090.00	36450	20220825	-38.41	20650	20230103	8.72	27400	-18.07	20230417	20650	8.72	20230103	36450	-38.41	20220825	20650	8.72	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
118	20230711	120724	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22500	500	2	2.27	1570672700	69358	222.55	22350	22900	22300	28600	15400	22000	22645.88	0.83	0	8152	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3214	6.39	0.70	12	0.49	3523.00	32090.00	36450	20220825	-38.27	20650	20230103	8.96	27400	-17.88	20230417	20650	8.96	20230103	36450	-38.27	20220825	20650	8.96	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
119	20230711	110728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22500	500	2	2.27	1480303100	65353	209.70	22350	22900	22300	28600	15400	22000	22650.88	0.83	0	9259	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3214	6.39	0.70	12	0.46	3523.00	32090.00	36450	20220825	-38.27	20650	20230103	8.96	27400	-17.88	20230417	20650	8.96	20230103	36450	-38.27	20220825	20650	8.96	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
120	20230711	100726	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22800	800	2	3.64	1084633750	47907	153.72	22350	22900	22300	28600	15400	22000	22640.40	0.83	0	10684	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3257	6.47	0.71	12	0.34	3523.00	32090.00	36450	20220825	-37.45	20650	20230103	10.41	27400	-16.79	20230417	20650	10.41	20230103	36450	-37.45	20220825	20650	10.41	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
121	20230711	090724	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22500	500	2	2.27	233617150	10380	33.31	22350	22700	22300	28600	15400	22000	22506.47	0.83	0	-1051	22600	22300	21950	21650	21300	22450	21800	29	6600	200	16280	50	1	14286000	3214	6.39	0.70	12	0.07	3523.00	32090.00	36450	20220825	-38.27	20650	20230103	8.96	27400	-17.88	20230417	20650	8.96	20230103	36450	-38.27	20220825	20650	8.96	20230103	1.68	N	126720	200	28 억	118473	N	N	0	N	N
122	20230710	160719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22000	300	2	1.38	641752500	29201	99.18	21600	22250	21600	28200	15200	21700	21976.93	0.82	0	3907	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3143	6.24	0.69	12	0.20	3523.00	32090.00	36450	20220825	-39.64	20650	20230103	6.54	27400	-19.71	20230417	20650	6.54	20230103	36450	-39.64	20220825	20650	6.54	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
123	20230710	150720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	400	2	1.84	593947150	27025	91.79	21600	22250	21600	28200	15200	21700	21977.69	0.82	0	4076	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3157	6.27	0.69	12	0.19	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
124	20230710	140713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	400	2	1.84	488032950	22221	75.47	21600	22250	21600	28200	15200	21700	21962.69	0.82	0	2517	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3157	6.27	0.69	12	0.16	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
125	20230710	130705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	400	2	1.84	359077750	16400	55.70	21600	22100	21600	28200	15200	21700	21894.98	0.82	0	2361	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3157	6.27	0.69	12	0.11	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
126	20230710	120723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22050	350	2	1.61	329738000	15070	51.18	21600	22100	21600	28200	15200	21700	21880.42	0.82	0	1940	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3150	6.26	0.69	12	0.11	3523.00	32090.00	36450	20220825	-39.51	20650	20230103	6.78	27400	-19.53	20230417	20650	6.78	20230103	36450	-39.51	20220825	20650	6.78	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
127	20230710	110720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21900	200	2	0.92	256562850	11748	39.90	21600	22100	21600	28200	15200	21700	21838.85	0.82	0	1412	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3129	6.22	0.68	12	0.08	3523.00	32090.00	36450	20220825	-39.92	20650	20230103	6.05	27400	-20.07	20230417	20650	6.05	20230103	36450	-39.92	20220825	20650	6.05	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
128	20230710	100721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22000	300	2	1.38	208209450	9542	32.41	21600	22100	21600	28200	15200	21700	21820.32	0.82	0	778	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3143	6.24	0.69	12	0.07	3523.00	32090.00	36450	20220825	-39.64	20650	20230103	6.54	27400	-19.71	20230417	20650	6.54	20230103	36450	-39.64	20220825	20650	6.54	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
129	20230710	090715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	100	2	0.46	55730100	2577	8.75	21600	22000	21600	28200	15200	21700	21625.96	0.82	0	-283	22266	21982	21816	21532	21366	21900	21450	29	6500	200	16050	50	1	14286000	3114	6.19	0.68	12	0.02	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.67	N	126720	200	28 억	117530	N	N	2	N	N
130	20230707	160712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	-50	5	-0.23	638527650	29340	54.37	21750	22100	21650	28250	15250	21750	21763.05	0.85	0	-2724	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3100	6.16	0.68	12	0.21	3523.00	32090.00	36450	20220825	-40.47	20650	20230103	5.08	27400	-20.80	20230417	20650	5.08	20230103	36450	-40.47	20220825	20650	5.08	20230103	1.65	N	126720	200	28 억	121918	N	N	2	N	N
131	20230707	150712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	50	2	0.23	563096150	25873	47.95	21750	22100	21650	28250	15250	21750	21763.85	0.85	0	-3982	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3114	6.19	0.68	12	0.18	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
132	20230707	140726	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	50	2	0.23	483378800	22215	41.17	21750	22100	21650	28250	15250	21750	21759.12	0.85	0	-4007	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3114	6.19	0.68	12	0.16	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
133	20230707	130718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	0	3	0.00	432360100	19878	36.84	21750	22100	21650	28250	15250	21750	21750.68	0.85	0	-4415	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3107	6.17	0.68	12	0.14	3523.00	32090.00	36450	20220825	-40.33	20650	20230103	5.33	27400	-20.62	20230417	20650	5.33	20230103	36450	-40.33	20220825	20650	5.33	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
134	20230707	120720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-100	5	-0.46	386134300	17751	32.90	21750	22100	21650	28250	15250	21750	21752.82	0.85	0	-4017	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3093	6.15	0.67	12	0.12	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
135	20230707	110722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-100	5	-0.46	332475500	15273	28.30	21750	22100	21650	28250	15250	21750	21768.84	0.85	0	-3897	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3093	6.15	0.67	12	0.11	3523.00	32090.00	36450	20220825	-40.60	20650	20230103	4.84	27400	-20.99	20230417	20650	4.84	20230103	36450	-40.60	20220825	20650	4.84	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
136	20230707	100713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	100	2	0.46	204170650	9368	17.36	21750	22100	21650	28250	15250	21750	21794.48	0.85	0	-1753	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3121	6.20	0.68	12	0.07	3523.00	32090.00	36450	20220825	-40.05	20650	20230103	5.81	27400	-20.26	20230417	20650	5.81	20230103	36450	-40.05	20220825	20650	5.81	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
137	20230707	090714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	100	2	0.46	24579000	1129	2.09	21750	21850	21650	28250	15250	21750	21770.59	0.85	0	-70	22616	22182	21916	21482	21216	22050	21350	29	6500	200	16090	50	1	14286000	3121	6.20	0.68	12	0.01	3523.00	32090.00	36450	20220825	-40.05	20650	20230103	5.81	27400	-20.26	20230417	20650	5.81	20230103	36450	-40.05	20220825	20650	5.81	20230103	1.65	N	126720	200	28 억	121918	N	N	7	N	N
138	20230706	160713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	-450	5	-2.03	1168144850	53350	136.03	22350	22350	21650	28850	15550	22200	21896.13	0.92	0	-8303	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3107	6.17	0.68	12	0.37	3523.00	32090.00	36450	20220825	-40.33	20650	20230103	5.33	27400	-20.62	20230417	20650	5.33	20230103	36450	-40.33	20220825	20650	5.33	20230103	1.63	N	126720	200	28 억	131448	N	N	7	N	N
139	20230706	150714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	-400	5	-1.80	1099067100	50174	127.94	22350	22350	21650	28850	15550	22200	21905.11	0.92	0	-8512	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3114	6.19	0.68	12	0.35	3523.00	32090.00	36450	20220825	-40.19	20650	20230103	5.57	27400	-20.44	20230417	20650	5.57	20230103	36450	-40.19	20220825	20650	5.57	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
140	20230706	140715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21950	-250	5	-1.13	663311650	30152	76.88	22350	22350	21800	28850	15550	22200	21998.93	0.92	0	-8824	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3136	6.23	0.68	12	0.21	3523.00	32090.00	36450	20220825	-39.78	20650	20230103	6.30	27400	-19.89	20230417	20650	6.30	20230103	36450	-39.78	20220825	20650	6.30	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
141	20230706	130714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22000	-200	5	-0.90	481695850	21864	55.75	22350	22350	21950	28850	15550	22200	22031.46	0.92	0	-7913	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3143	6.24	0.69	12	0.15	3523.00	32090.00	36450	20220825	-39.64	20650	20230103	6.54	27400	-19.71	20230417	20650	6.54	20230103	36450	-39.64	20220825	20650	6.54	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
142	20230706	120712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	-100	5	-0.45	373033800	16926	43.16	22350	22350	21950	28850	15550	22200	22039.10	0.92	0	-5138	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3157	6.27	0.69	12	0.12	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
143	20230706	110718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	-100	5	-0.45	299964650	13609	34.70	22350	22350	21950	28850	15550	22200	22041.64	0.92	0	-3360	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3157	6.27	0.69	12	0.10	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
144	20230706	100713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	-100	5	-0.45	230552800	10456	26.66	22350	22350	21950	28850	15550	22200	22049.81	0.92	0	-3189	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3157	6.27	0.69	12	0.07	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
145	20230706	090712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22100	-100	5	-0.45	40265550	1812	4.62	22350	22350	22100	28850	15550	22200	22221.61	0.92	0	-1019	22633	22416	22283	22066	21933	22350	22000	29	6650	200	16420	50	1	14286000	3157	6.27	0.69	12	0.01	3523.00	32090.00	36450	20220825	-39.37	20650	20230103	7.02	27400	-19.34	20230417	20650	7.02	20230103	36450	-39.37	20220825	20650	7.02	20230103	1.63	N	126720	200	28 억	131448	N	N	0	N	N
146	20230705	160710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	-200	5	-0.89	868254050	38979	95.75	22400	22500	22150	29100	15700	22400	22275.03	0.96	0	-6219	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3171	6.30	0.69	12	0.27	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
147	20230705	150707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-150	5	-0.67	761322700	34164	83.92	22400	22500	22150	29100	15700	22400	22284.35	0.96	0	-5716	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3179	6.32	0.69	12	0.24	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
148	20230705	140700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-150	5	-0.67	661867650	29696	72.95	22400	22500	22150	29100	15700	22400	22288.11	0.96	0	-5384	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3179	6.32	0.69	12	0.21	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
149	20230705	130702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22300	-100	5	-0.45	592968200	26609	65.36	22400	22500	22150	29100	15700	22400	22284.50	0.96	0	-4725	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3186	6.33	0.69	12	0.19	3523.00	32090.00	36450	20220825	-38.82	20650	20230103	7.99	27400	-18.61	20230417	20650	7.99	20230103	36450	-38.82	20220825	20650	7.99	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
150	20230705	120701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	-200	5	-0.89	523547100	23498	57.72	22400	22500	22150	29100	15700	22400	22280.50	0.96	0	-4674	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3171	6.30	0.69	12	0.16	3523.00	32090.00	36450	20220825	-39.09	20650	20230103	7.51	27400	-18.98	20230417	20650	7.51	20230103	36450	-39.09	20220825	20650	7.51	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
151	20230705	110709	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-150	5	-0.67	449268900	20148	49.49	22400	22500	22200	29100	15700	22400	22298.44	0.96	0	-4384	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3179	6.32	0.69	12	0.14	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
152	20230705	100703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	-150	5	-0.67	255478650	11436	28.09	22400	22500	22250	29100	15700	22400	22339.86	0.96	0	-944	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3179	6.32	0.69	12	0.08	3523.00	32090.00	36450	20220825	-38.96	20650	20230103	7.75	27400	-18.80	20230417	20650	7.75	20230103	36450	-38.96	20220825	20650	7.75	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
153	20230705	090701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-50	5	-0.22	87288150	3904	9.59	22400	22450	22300	29100	15700	22400	22358.64	0.96	0	2804	23066	22732	22466	22132	21866	22600	22000	29	6700	200	16570	50	1	14286000	3193	6.34	0.70	12	0.03	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.60	N	126720	200	28 억	137664	N	N	15	N	N
154	20230704	160659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-250	5	-1.10	910935250	40640	84.49	22600	22800	22200	29400	15900	22650	22414.78	0.99	0	-4461	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3200	6.36	0.70	12	0.28	3523.00	32090.00	36450	20220825	-38.55	20650	20230103	8.47	27400	-18.25	20230417	20650	8.47	20230103	36450	-38.55	20220825	20650	8.47	20230103	1.59	N	126720	200	28 억	140847	N	N	15	N	N
155	20230704	150652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-300	5	-1.32	883253050	39403	81.92	22600	22800	22200	29400	15900	22650	22415.88	0.99	0	-4212	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3193	6.34	0.70	12	0.28	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
156	20230704	140657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-250	5	-1.10	714284850	31842	66.20	22600	22800	22200	29400	15900	22650	22432.16	0.99	0	-5264	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3200	6.36	0.70	12	0.22	3523.00	32090.00	36450	20220825	-38.55	20650	20230103	8.47	27400	-18.25	20230417	20650	8.47	20230103	36450	-38.55	20220825	20650	8.47	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
157	20230704	130647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	-250	5	-1.10	636219700	28355	58.95	22600	22800	22200	29400	15900	22650	22437.65	0.99	0	-3856	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3200	6.36	0.70	12	0.20	3523.00	32090.00	36450	20220825	-38.55	20650	20230103	8.47	27400	-18.25	20230417	20650	8.47	20230103	36450	-38.55	20220825	20650	8.47	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
158	20230704	120654	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22450	-200	5	-0.88	615699050	27440	57.05	22600	22800	22200	29400	15900	22650	22438.01	0.99	0	-3708	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3207	6.37	0.70	12	0.19	3523.00	32090.00	36450	20220825	-38.41	20650	20230103	8.72	27400	-18.07	20230417	20650	8.72	20230103	36450	-38.41	20220825	20650	8.72	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
159	20230704	110649	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22450	-200	5	-0.88	594482650	26495	55.08	22600	22800	22200	29400	15900	22650	22437.54	0.99	0	-3915	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3207	6.37	0.70	12	0.19	3523.00	32090.00	36450	20220825	-38.41	20650	20230103	8.72	27400	-18.07	20230417	20650	8.72	20230103	36450	-38.41	20220825	20650	8.72	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
160	20230704	100647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22350	-300	5	-1.32	383191950	17044	35.43	22600	22800	22300	29400	15900	22650	22482.51	0.99	0	-4710	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3193	6.34	0.70	12	0.12	3523.00	32090.00	36450	20220825	-38.68	20650	20230103	8.23	27400	-18.43	20230417	20650	8.23	20230103	36450	-38.68	20220825	20650	8.23	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
161	20230704	090645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	50	2	0.22	17501950	774	1.61	22600	22700	22550	29400	15900	22650	22612.34	0.99	0	-207	23483	23066	22833	22416	22183	22950	22300	29	6750	200	16760	50	1	14286000	3243	6.44	0.71	12	0.01	3523.00	32090.00	36450	20220825	-37.72	20650	20230103	9.93	27400	-17.15	20230417	20650	9.93	20230103	36450	-37.72	20220825	20650	9.93	20230103	1.59	N	126720	200	28 억	140847	N	N	93	N	N
162	20230703	160639	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22650	-200	5	-0.88	1095039400	47921	163.70	22950	23250	22600	29700	16000	22850	22851.70	0.95	0	4661	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3236	6.43	0.71	12	0.34	3523.00	32090.00	36450	20220825	-37.86	20650	20230103	9.69	27400	-17.34	20230417	20650	9.69	20230103	36450	-37.86	20220825	20650	9.69	20230103	1.63	N	126720	200	28 억	136068	N	N	93	N	N
163	20230703	150647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22700	-150	5	-0.66	954929500	41735	142.57	22950	23250	22650	29700	16000	22850	22880.78	0.95	0	3670	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3243	6.44	0.71	12	0.29	3523.00	32090.00	36450	20220825	-37.72	20650	20230103	9.93	27400	-17.15	20230417	20650	9.93	20230103	36450	-37.72	20220825	20650	9.93	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
164	20230703	140645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22850	0	3	0.00	813635000	35513	121.31	22950	23250	22700	29700	16000	22850	22910.91	0.95	0	3280	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3264	6.49	0.71	12	0.25	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
165	20230703	130641	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22850	0	3	0.00	591854150	25766	88.02	22950	23250	22750	29700	16000	22850	22970.35	0.95	0	3282	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3264	6.49	0.71	12	0.18	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
166	20230703	120648	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23000	150	2	0.66	424268700	18423	62.93	22950	23250	22850	29700	16000	22850	23029.29	0.95	0	2750	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3286	6.53	0.72	12	0.13	3523.00	32090.00	36450	20220825	-36.90	20650	20230103	11.38	27400	-16.06	20230417	20650	11.38	20230103	36450	-36.90	20220825	20650	11.38	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
167	20230703	110642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23050	200	2	0.88	315281400	13676	46.72	22950	23250	22850	29700	16000	22850	23053.63	0.95	0	2249	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3293	6.54	0.72	12	0.10	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
168	20230703	100631	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23000	150	2	0.66	204651200	8862	30.27	22950	23250	22900	29700	16000	22850	23093.12	0.95	0	1790	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3286	6.53	0.72	12	0.06	3523.00	32090.00	36450	20220825	-36.90	20650	20230103	11.38	27400	-16.06	20230417	20650	11.38	20230103	36450	-36.90	20220825	20650	11.38	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N
169	20230703	090639	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	23100	250	2	1.09	18238150	791	2.70	22950	23150	22900	29700	16000	22850	23057.08	0.95	0	-10	23250	23050	22800	22600	22350	22925	22475	29	6850	200	16900	50	1	14286000	3300	6.56	0.72	12	0.01	3523.00	32090.00	36450	20220825	-36.63	20650	20230103	11.86	27400	-15.69	20230417	20650	11.86	20230103	36450	-36.63	20220825	20650	11.86	20230103	1.63	N	126720	200	28 억	136068	N	N	11	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History