KissMeData/028100/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14110	-150	5	-1.05	4854208030	341761	23.60	13900	14500	13880	18530	9990	14260	14203.74	4.02	95521	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1983	19.38	0.84	12	2.43	728.00	16724.00	16180	20240612	-12.79	11200	20230726	25.98	16180	-12.79	20240612	11910	18.47	20240419	16180	-12.79	20240612	11400	23.77	20230808	1.23	N	028100	500	70 억	565058	N	N	3	N	N
3	20240731	150408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14180	-80	5	-0.56	4665898330	328441	22.68	13900	14500	13880	18530	9990	14260	14206.17	4.02	92145	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1993	19.48	0.85	12	2.34	728.00	16724.00	16180	20240612	-12.36	11200	20230726	26.61	16180	-12.36	20240612	11910	19.06	20240419	16180	-12.36	20240612	11400	24.39	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
4	20240731	140411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13930	-330	5	-2.31	4398238670	309358	21.36	13900	14500	13880	18530	9990	14260	14217.29	4.02	85635	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1958	19.13	0.83	12	2.20	728.00	16724.00	16180	20240612	-13.91	11200	20230726	24.38	16180	-13.91	20240612	11910	16.96	20240419	16180	-13.91	20240612	11400	22.19	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
5	20240731	130410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14110	-150	5	-1.05	3944102890	276953	19.12	13900	14500	13880	18530	9990	14260	14241.04	4.02	80073	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1983	19.38	0.84	12	1.97	728.00	16724.00	16180	20240612	-12.79	11200	20230726	25.98	16180	-12.79	20240612	11910	18.47	20240419	16180	-12.79	20240612	11400	23.77	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
6	20240731	120411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14200	-60	5	-0.42	3706918250	260151	17.96	13900	14500	13880	18530	9990	14260	14249.10	4.02	76537	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1995	19.51	0.85	12	1.85	728.00	16724.00	16180	20240612	-12.24	11200	20230726	26.79	16180	-12.24	20240612	11910	19.23	20240419	16180	-12.24	20240612	11400	24.56	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
7	20240731	110409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14250	-10	5	-0.07	3471320590	243626	16.82	13900	14500	13880	18530	9990	14260	14248.56	4.02	75019	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	2003	19.57	0.85	12	1.73	728.00	16724.00	16180	20240612	-11.93	11200	20230726	27.23	16180	-11.93	20240612	11910	19.65	20240419	16180	-11.93	20240612	11400	25.00	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
8	20240731	100409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14500	240	2	1.68	2795126970	196187	13.55	13900	14500	13880	18530	9990	14260	14247.25	4.02	58919	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	2038	19.92	0.87	12	1.40	728.00	16724.00	16180	20240612	-10.38	11200	20230726	29.46	16180	-10.38	20240612	11910	21.75	20240419	16180	-10.38	20240612	11400	27.19	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
9	20240731	090404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14150	-110	5	-0.77	534611620	38293	2.64	13900	14170	13880	18530	9990	14260	13959.89	4.02	8202	16580	15420	14410	13250	12240	16000	13830	70	4270	500	10550	10	1	14052646	1988	19.44	0.85	12	0.27	728.00	16724.00	16180	20240612	-12.55	11200	20230726	26.34	16180	-12.55	20240612	11910	18.81	20240419	16180	-12.55	20240612	11400	24.12	20230808	1.23	N	028100	500	70 억	565058	N	N	42	N	N
10	20240730	160358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14260	710	2	5.24	20880066360	1418604	4327.12	13560	15570	13400	17610	9490	13550	14720.67	4.29	-30499	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	2004	19.59	0.85	12	10.09	728.00	16724.00	16180	20240612	-11.87	11200	20230726	27.32	16180	-11.87	20240612	11910	19.73	20240419	16180	-11.87	20240612	11400	25.09	20230808	1.24	N	028100	500	70 억	602689	N	N	42	N	N
11	20240730	150405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14140	590	2	4.35	19171674850	1298273	3960.08	13560	15570	13400	17610	9490	13550	14767.06	4.29	-34659	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1987	19.42	0.85	12	9.24	728.00	16724.00	16180	20240612	-12.61	11200	20230726	26.25	16180	-12.61	20240612	11910	18.72	20240419	16180	-12.61	20240612	11400	24.04	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
12	20240730	140359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-130	5	-0.96	350885770	26068	79.51	13560	13670	13400	17610	9490	13550	13460.40	4.29	-6496	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1886	18.43	0.80	12	0.19	728.00	16724.00	16180	20240612	-17.06	11200	20230726	19.82	16180	-17.06	20240612	11910	12.68	20240419	16180	-17.06	20240612	11400	17.72	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
13	20240730	130404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-130	5	-0.96	324167550	24076	73.44	13560	13670	13400	17610	9490	13550	13464.34	4.29	-6204	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1886	18.43	0.80	12	0.17	728.00	16724.00	16180	20240612	-17.06	11200	20230726	19.82	16180	-17.06	20240612	11910	12.68	20240419	16180	-17.06	20240612	11400	17.72	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
14	20240730	120402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13480	-70	5	-0.52	165473880	12271	37.43	13560	13670	13400	17610	9490	13550	13484.95	4.29	-2794	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1894	18.52	0.81	12	0.09	728.00	16724.00	16180	20240612	-16.69	11200	20230726	20.36	16180	-16.69	20240612	11910	13.18	20240419	16180	-16.69	20240612	11400	18.25	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
15	20240730	110404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13470	-80	5	-0.59	160109430	11873	36.22	13560	13670	13400	17610	9490	13550	13485.17	4.29	-2873	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1893	18.50	0.81	12	0.08	728.00	16724.00	16180	20240612	-16.75	11200	20230726	20.27	16180	-16.75	20240612	11910	13.10	20240419	16180	-16.75	20240612	11400	18.16	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
16	20240730	100404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13470	-80	5	-0.59	102084950	7575	23.11	13560	13670	13400	17610	9490	13550	13476.56	4.29	-1102	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1893	18.50	0.81	12	0.05	728.00	16724.00	16180	20240612	-16.75	11200	20230726	20.27	16180	-16.75	20240612	11910	13.10	20240419	16180	-16.75	20240612	11400	18.16	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
17	20240730	090406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-50	5	-0.37	6024940	445	1.36	13560	13560	13430	17610	9490	13550	13539.19	4.29	-417	13896	13722	13516	13342	13136	13810	13430	70	4060	500	10020	10	1	14052646	1897	18.54	0.81	12	0.00	728.00	16724.00	16180	20240612	-16.56	11200	20230726	20.54	16180	-16.56	20240612	11910	13.35	20240419	16180	-16.56	20240612	11400	18.42	20230808	1.24	N	028100	500	70 억	602689	N	N	0	N	N
18	20240729	160400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13550	190	2	1.42	443978960	32778	168.69	13430	13690	13310	17360	9360	13360	13545.03	4.30	-606	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1904	18.61	0.81	12	0.23	728.00	16724.00	16180	20240612	-16.25	11200	20230726	20.98	16180	-16.25	20240612	11910	13.77	20240419	16180	-16.25	20240612	11400	18.86	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
19	20240729	150402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	210	2	1.57	431845300	31882	164.08	13430	13690	13310	17360	9360	13360	13545.11	4.30	-909	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1907	18.64	0.81	12	0.23	728.00	16724.00	16180	20240612	-16.13	11200	20230726	21.16	16180	-16.13	20240612	11910	13.94	20240419	16180	-16.13	20240612	11400	19.04	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
20	20240729	140405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	270	2	2.02	333912240	24680	127.01	13430	13690	13310	17360	9360	13360	13529.67	4.30	-942	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1915	18.72	0.81	12	0.18	728.00	16724.00	16180	20240612	-15.76	11200	20230726	21.70	16180	-15.76	20240612	11910	14.44	20240419	16180	-15.76	20240612	11400	19.56	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
21	20240729	130409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13550	190	2	1.42	316957140	23432	120.59	13430	13690	13310	17360	9360	13360	13526.68	4.30	-873	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1904	18.61	0.81	12	0.17	728.00	16724.00	16180	20240612	-16.25	11200	20230726	20.98	16180	-16.25	20240612	11910	13.77	20240419	16180	-16.25	20240612	11400	18.86	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
22	20240729	120401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	270	2	2.02	254827310	18860	97.06	13430	13690	13310	17360	9360	13360	13511.52	4.30	1842	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1915	18.72	0.81	12	0.13	728.00	16724.00	16180	20240612	-15.76	11200	20230726	21.70	16180	-15.76	20240612	11910	14.44	20240419	16180	-15.76	20240612	11400	19.56	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
23	20240729	110403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	80	2	0.60	198484970	14704	75.67	13430	13690	13310	17360	9360	13360	13498.71	4.30	1149	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1889	18.46	0.80	12	0.10	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11400	17.89	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
24	20240729	100402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13540	180	2	1.35	172594550	12788	65.81	13430	13690	13310	17360	9360	13360	13496.60	4.30	1475	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1903	18.60	0.81	12	0.09	728.00	16724.00	16180	20240612	-16.32	11200	20230726	20.89	16180	-16.32	20240612	11910	13.69	20240419	16180	-16.32	20240612	11400	18.77	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
25	20240729	090400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	90	2	0.67	1854720	138	0.71	13430	13450	13430	17360	9360	13360	13440.00	4.30	-22	13760	13560	13270	13070	12780	13660	13170	70	4000	500	9880	10	1	14052646	1890	18.48	0.80	12	0.00	728.00	16724.00	16180	20240612	-16.87	11200	20230726	20.09	16180	-16.87	20240612	11910	12.93	20240419	16180	-16.87	20240612	11400	17.98	20230808	1.24	N	028100	500	70 억	603607	N	N	1	N	N
26	20240726	160354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	240	2	1.83	256624630	19265	88.60	12980	13470	12980	17050	9190	13120	13320.34	4.24	6421	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1877	18.35	0.80	12	0.14	728.00	16724.00	16180	20240612	-17.43	11200	20230726	19.29	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11200	19.29	20230726	1.23	N	028100	500	70 억	596474	N	N	1	N	N
27	20240726	150358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	160	2	1.22	239944790	18012	82.83	12980	13470	12980	17050	9190	13120	13321.39	4.24	6247	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1866	18.24	0.79	12	0.13	728.00	16724.00	16180	20240612	-17.92	11200	20230726	18.57	16180	-17.92	20240612	11910	11.50	20240419	16180	-17.92	20240612	11200	18.57	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
28	20240726	140400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	220	2	1.68	222452320	16697	76.79	12980	13470	12980	17050	9190	13120	13322.89	4.24	5689	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1875	18.32	0.80	12	0.12	728.00	16724.00	16180	20240612	-17.55	11200	20230726	19.11	16180	-17.55	20240612	11910	12.01	20240419	16180	-17.55	20240612	11200	19.11	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
29	20240726	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	240	2	1.83	204630510	15362	70.65	12980	13470	12980	17050	9190	13120	13320.56	4.24	5708	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1877	18.35	0.80	12	0.11	728.00	16724.00	16180	20240612	-17.43	11200	20230726	19.29	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11200	19.29	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
30	20240726	120401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	210	2	1.60	181460390	13628	62.67	12980	13470	12980	17050	9190	13120	13315.26	4.24	5222	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1873	18.31	0.80	12	0.10	728.00	16724.00	16180	20240612	-17.61	11200	20230726	19.02	16180	-17.61	20240612	11910	11.92	20240419	16180	-17.61	20240612	11200	19.02	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
31	20240726	110400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	320	2	2.44	139282750	10472	48.16	12980	13470	12980	17050	9190	13120	13300.49	4.24	3552	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1889	18.46	0.80	12	0.07	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
32	20240726	100400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	140	2	1.07	62726810	4756	21.87	12980	13350	12980	17050	9190	13120	13188.98	4.24	2022	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1863	18.21	0.79	12	0.03	728.00	16724.00	16180	20240612	-18.05	11200	20230726	18.39	16180	-18.05	20240612	11910	11.34	20240419	16180	-18.05	20240612	11200	18.39	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
33	20240726	090358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	-60	5	-0.46	7569540	582	2.68	12980	13070	12980	17050	9190	13120	13006.08	4.24	139	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9700	10	1	14052646	1835	17.94	0.78	12	0.00	728.00	16724.00	16180	20240612	-19.28	11200	20230726	16.61	16180	-19.28	20240612	11910	9.66	20240419	16180	-19.28	20240612	11200	16.61	20230726	1.23	N	028100	500	70 억	596474	N	N	0	N	N
34	20240725	160357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13120	-200	5	-1.50	280679940	21447	132.15	13210	13220	12950	17310	9330	13320	13087.12	4.28	-4959	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1844	18.02	0.78	12	0.15	728.00	16724.00	16180	20240612	-18.91	11200	20230726	17.14	16180	-18.91	20240612	11910	10.16	20240419	16180	-18.91	20240612	11200	17.14	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
35	20240725	150404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-150	5	-1.13	255395190	19528	120.33	13210	13220	12950	17310	9330	13320	13078.41	4.28	-3289	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1851	18.09	0.79	12	0.14	728.00	16724.00	16180	20240612	-18.60	11200	20230726	17.59	16180	-18.60	20240612	11910	10.58	20240419	16180	-18.60	20240612	11200	17.59	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
36	20240725	140402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13190	-130	5	-0.98	213718600	16363	100.83	13210	13220	12950	17310	9330	13320	13061.09	4.28	-340	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1854	18.12	0.79	12	0.12	728.00	16724.00	16180	20240612	-18.48	11200	20230726	17.77	16180	-18.48	20240612	11910	10.75	20240419	16180	-18.48	20240612	11200	17.77	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
37	20240725	130400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-150	5	-1.13	208818040	15991	98.53	13210	13220	12950	17310	9330	13320	13058.47	4.28	-314	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1851	18.09	0.79	12	0.11	728.00	16724.00	16180	20240612	-18.60	11200	20230726	17.59	16180	-18.60	20240612	11910	10.58	20240419	16180	-18.60	20240612	11200	17.59	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
38	20240725	120401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-230	5	-1.73	179657860	13776	84.89	13210	13210	12950	17310	9330	13320	13041.37	4.28	-660	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1839	17.98	0.78	12	0.10	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
39	20240725	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	-220	5	-1.65	170258610	13057	80.45	13210	13210	12950	17310	9330	13320	13039.64	4.28	-552	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1841	17.99	0.78	12	0.09	728.00	16724.00	16180	20240612	-19.04	11200	20230726	16.96	16180	-19.04	20240612	11910	9.99	20240419	16180	-19.04	20240612	11200	16.96	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
40	20240725	100359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	-290	5	-2.18	152668930	11712	72.17	13210	13210	12950	17310	9330	13320	13035.26	4.28	-180	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1831	17.90	0.78	12	0.08	728.00	16724.00	16180	20240612	-19.47	11200	20230726	16.34	16180	-19.47	20240612	11910	9.40	20240419	16180	-19.47	20240612	11200	16.34	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
41	20240725	090359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13190	-130	5	-0.98	4490210	340	2.10	13210	13210	13190	17310	9330	13320	13206.50	4.28	-26	13566	13442	13376	13252	13186	13410	13220	70	3990	500	9850	10	1	14052646	1854	18.12	0.79	12	0.00	728.00	16724.00	16180	20240612	-18.48	11200	20230726	17.77	16180	-18.48	20240612	11910	10.75	20240419	16180	-18.48	20240612	11200	17.77	20230726	1.22	N	028100	500	70 억	601017	N	N	1	N	N
42	20240724	160355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	-180	5	-1.33	216745470	16219	61.97	13500	13500	13310	17550	9450	13500	13363.52	4.26	1895	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1872	18.30	0.80	12	0.12	728.00	16724.00	16180	20240612	-17.68	11200	20230726	18.93	16180	-17.68	20240612	11910	11.84	20240419	16180	-17.68	20240612	11200	18.93	20230726	1.16	N	028100	500	70 억	599154	N	N	1	N	N
43	20240724	150401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-150	5	-1.11	207469360	15523	59.31	13500	13500	13310	17550	9450	13500	13364.76	4.26	1969	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1876	18.34	0.80	12	0.11	728.00	16724.00	16180	20240612	-17.49	11200	20230726	19.20	16180	-17.49	20240612	11910	12.09	20240419	16180	-17.49	20240612	11200	19.20	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
44	20240724	140357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-150	5	-1.11	181312550	13563	51.82	13500	13500	13310	17550	9450	13500	13367.59	4.26	1983	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1876	18.34	0.80	12	0.10	728.00	16724.00	16180	20240612	-17.49	11200	20230726	19.20	16180	-17.49	20240612	11910	12.09	20240419	16180	-17.49	20240612	11200	19.20	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
45	20240724	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	-120	5	-0.89	159442820	11924	45.56	13500	13500	13310	17550	9450	13500	13370.94	4.26	2518	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1880	18.38	0.80	12	0.08	728.00	16724.00	16180	20240612	-17.31	11200	20230726	19.46	16180	-17.31	20240612	11910	12.34	20240419	16180	-17.31	20240612	11200	19.46	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
46	20240724	120403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	-120	5	-0.89	151716980	11346	43.35	13500	13500	13310	17550	9450	13500	13371.17	4.26	2423	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1880	18.38	0.80	12	0.08	728.00	16724.00	16180	20240612	-17.31	11200	20230726	19.46	16180	-17.31	20240612	11910	12.34	20240419	16180	-17.31	20240612	11200	19.46	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
47	20240724	110400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	-120	5	-0.89	136804450	10231	39.09	13500	13500	13310	17550	9450	13500	13370.80	4.26	2366	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1880	18.38	0.80	12	0.07	728.00	16724.00	16180	20240612	-17.31	11200	20230726	19.46	16180	-17.31	20240612	11910	12.34	20240419	16180	-17.31	20240612	11200	19.46	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
48	20240724	100400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-140	5	-1.04	107274230	8022	30.65	13500	13500	13310	17550	9450	13500	13371.54	4.26	1612	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1877	18.35	0.80	12	0.06	728.00	16724.00	16180	20240612	-17.43	11200	20230726	19.29	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11200	19.29	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
49	20240724	090359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-140	5	-1.04	5970360	445	1.70	13500	13500	13360	17550	9450	13500	13403.53	4.26	-78	13973	13736	13543	13306	13113	13640	13210	70	4050	500	9990	10	1	14052646	1877	18.35	0.80	12	0.00	728.00	16724.00	16180	20240612	-17.43	11200	20230726	19.29	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11200	19.29	20230726	1.16	N	028100	500	70 억	599154	N	N	3	N	N
50	20240723	160353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-190	5	-1.39	350566070	26013	25.91	13690	13780	13350	17790	9590	13690	13476.51	4.29	-4122	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1897	18.54	0.81	12	0.19	728.00	16724.00	16180	20240612	-16.56	11200	20230726	20.54	16180	-16.56	20240612	11910	13.35	20240419	16180	-16.56	20240612	11200	20.54	20230726	1.17	N	028100	500	70 억	603519	N	N	3	N	N
51	20240723	150404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-250	5	-1.83	334934740	24853	24.75	13690	13780	13350	17790	9590	13690	13476.63	4.29	-3805	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1889	18.46	0.80	12	0.18	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
52	20240723	140356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	-240	5	-1.75	308457740	22883	22.79	13690	13780	13350	17790	9590	13690	13479.78	4.29	-3829	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1890	18.48	0.80	12	0.16	728.00	16724.00	16180	20240612	-16.87	11200	20230726	20.09	16180	-16.87	20240612	11910	12.93	20240419	16180	-16.87	20240612	11200	20.09	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
53	20240723	130353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13410	-280	5	-2.05	296042140	21960	21.87	13690	13780	13350	17790	9590	13690	13480.97	4.29	-3761	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1884	18.42	0.80	12	0.16	728.00	16724.00	16180	20240612	-17.12	11200	20230726	19.73	16180	-17.12	20240612	11910	12.59	20240419	16180	-17.12	20240612	11200	19.73	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
54	20240723	120358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	-240	5	-1.75	199430200	14746	14.69	13690	13780	13410	17790	9590	13690	13524.36	4.29	-1319	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1890	18.48	0.80	12	0.10	728.00	16724.00	16180	20240612	-16.87	11200	20230726	20.09	16180	-16.87	20240612	11910	12.93	20240419	16180	-16.87	20240612	11200	20.09	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
55	20240723	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-250	5	-1.83	180172930	13312	13.26	13690	13780	13410	17790	9590	13690	13534.63	4.29	-1142	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1889	18.46	0.80	12	0.09	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
56	20240723	100357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-250	5	-1.83	131587900	9693	9.65	13690	13780	13410	17790	9590	13690	13575.56	4.29	-1195	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1889	18.46	0.80	12	0.07	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
57	20240723	090358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-110	5	-0.80	10711740	785	0.78	13690	13690	13570	17790	9590	13690	13645.53	4.29	-381	14270	13980	13530	13240	12790	14125	13385	70	4100	500	10130	10	1	14052646	1908	18.65	0.81	12	0.01	728.00	16724.00	16180	20240612	-16.07	11200	20230726	21.25	16180	-16.07	20240612	11910	14.02	20240419	16180	-16.07	20240612	11200	21.25	20230726	1.17	N	028100	500	70 억	603519	N	N	0	N	N
58	20240722	160353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13690	610	2	4.66	1343438810	99375	430.53	13080	13820	13080	17000	9160	13080	13518.86	4.27	4593	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1924	18.80	0.82	12	0.71	728.00	16724.00	16180	20240612	-15.39	11200	20230726	22.23	16180	-15.39	20240612	11910	14.95	20240419	16180	-15.39	20240612	11200	22.23	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
59	20240722	150357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	550	2	4.20	1270838700	94059	407.50	13080	13820	13080	17000	9160	13080	13511.08	4.27	4353	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1915	18.72	0.81	12	0.67	728.00	16724.00	16180	20240612	-15.76	11200	20230726	21.70	16180	-15.76	20240612	11910	14.44	20240419	16180	-15.76	20240612	11200	21.70	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
60	20240722	140358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	550	2	4.20	1210030980	89592	388.15	13080	13820	13080	17000	9160	13080	13506.02	4.27	3791	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1915	18.72	0.81	12	0.64	728.00	16724.00	16180	20240612	-15.76	11200	20230726	21.70	16180	-15.76	20240612	11910	14.44	20240419	16180	-15.76	20240612	11200	21.70	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
61	20240722	130355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	550	2	4.20	1046626000	77573	336.08	13080	13820	13080	17000	9160	13080	13492.14	4.27	301	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1915	18.72	0.81	12	0.55	728.00	16724.00	16180	20240612	-15.76	11200	20230726	21.70	16180	-15.76	20240612	11910	14.44	20240419	16180	-15.76	20240612	11200	21.70	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
62	20240722	120355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	420	2	3.21	782203880	58206	252.17	13080	13640	13080	17000	9160	13080	13438.54	4.27	-1443	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1897	18.54	0.81	12	0.41	728.00	16724.00	16180	20240612	-16.56	11200	20230726	20.54	16180	-16.56	20240612	11910	13.35	20240419	16180	-16.56	20240612	11200	20.54	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
63	20240722	110357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	410	2	3.13	656868540	48896	211.84	13080	13640	13080	17000	9160	13080	13433.99	4.27	-2718	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1896	18.53	0.81	12	0.35	728.00	16724.00	16180	20240612	-16.63	11200	20230726	20.45	16180	-16.63	20240612	11910	13.27	20240419	16180	-16.63	20240612	11200	20.45	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
64	20240722	100355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	450	2	3.44	397679640	29720	128.76	13080	13540	13080	17000	9160	13080	13380.88	4.27	-2926	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1901	18.59	0.81	12	0.21	728.00	16724.00	16180	20240612	-16.38	11200	20230726	20.80	16180	-16.38	20240612	11910	13.60	20240419	16180	-16.38	20240612	11200	20.80	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
65	20240722	090353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13220	140	2	1.07	15883630	1204	5.22	13080	13260	13080	17000	9160	13080	13192.38	4.27	-12	13366	13222	13076	12932	12786	13150	12860	70	3920	500	9670	10	1	14052646	1858	18.16	0.79	12	0.01	728.00	16724.00	16180	20240612	-18.29	11200	20230726	18.04	16180	-18.29	20240612	11910	11.00	20240419	16180	-18.29	20240612	11200	18.04	20230726	1.18	N	028100	500	70 억	599984	N	N	0	N	N
66	20240719	160349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	10	2	0.08	301629390	23078	102.20	13210	13220	12930	16990	9150	13070	13070.00	4.28	-1563	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1838	17.97	0.78	12	0.16	728.00	16724.00	16180	20240612	-19.16	11200	20230726	16.79	16180	-19.16	20240612	11910	9.82	20240419	16180	-19.16	20240612	11200	16.79	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
67	20240719	150351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	40	2	0.31	272200120	20837	92.27	13210	13220	12930	16990	9150	13070	13063.31	4.28	-2192	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1842	18.01	0.78	12	0.15	728.00	16724.00	16180	20240612	-18.97	11200	20230726	17.05	16180	-18.97	20240612	11910	10.08	20240419	16180	-18.97	20240612	11200	17.05	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
68	20240719	140354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	-50	5	-0.38	182888140	14002	62.01	13210	13220	12930	16990	9150	13070	13061.57	4.28	-3475	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1830	17.88	0.78	12	0.10	728.00	16724.00	16180	20240612	-19.53	11200	20230726	16.25	16180	-19.53	20240612	11910	9.32	20240419	16180	-19.53	20240612	11200	16.25	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
69	20240719	130347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	20	2	0.15	138402470	10592	46.90	13210	13220	12930	16990	9150	13070	13066.70	4.28	-3524	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1839	17.98	0.78	12	0.08	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
70	20240719	120348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	10	2	0.08	123740090	9473	41.95	13210	13220	12930	16990	9150	13070	13062.40	4.28	-3382	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1838	17.97	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.16	11200	20230726	16.79	16180	-19.16	20240612	11910	9.82	20240419	16180	-19.16	20240612	11200	16.79	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
71	20240719	110351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13050	-20	5	-0.15	112485750	8610	38.13	13210	13220	12930	16990	9150	13070	13064.55	4.28	-3423	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1834	17.93	0.78	12	0.06	728.00	16724.00	16180	20240612	-19.34	11200	20230726	16.52	16180	-19.34	20240612	11910	9.57	20240419	16180	-19.34	20240612	11200	16.52	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
72	20240719	100323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13040	-30	5	-0.23	63528770	4885	21.63	13210	13210	12930	16990	9150	13070	13004.87	4.28	-2228	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1832	17.91	0.78	12	0.03	728.00	16724.00	16180	20240612	-19.41	11200	20230726	16.43	16180	-19.41	20240612	11910	9.49	20240419	16180	-19.41	20240612	11200	16.43	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
73	20240719	090401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	100	2	0.77	2844870	217	0.96	13210	13210	13070	16990	9150	13070	13110.00	4.28	117	13430	13250	13160	12980	12890	13205	12935	70	3920	500	9670	10	1	14052646	1851	18.09	0.79	12	0.00	728.00	16724.00	16180	20240612	-18.60	11200	20230726	17.59	16180	-18.60	20240612	11910	10.58	20240419	16180	-18.60	20240612	11200	17.59	20230726	1.17	N	028100	500	70 억	601661	N	N	4	N	N
74	20240718	160344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	-310	5	-2.32	297113970	22578	38.23	13320	13340	13070	17390	9370	13380	13159.45	4.31	-3061	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1837	17.95	0.78	12	0.16	728.00	16724.00	16180	20240612	-19.22	11200	20230726	16.70	16180	-19.22	20240612	11910	9.74	20240419	16180	-19.22	20240612	11200	16.70	20230726	1.18	N	028100	500	70 억	605197	N	N	4	N	N
75	20240718	150348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-290	5	-2.17	273123580	20743	35.12	13320	13340	13070	17390	9370	13380	13167.02	4.31	-3010	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1839	17.98	0.78	12	0.15	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
76	20240718	140346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-290	5	-2.17	242850120	18429	31.21	13320	13340	13090	17390	9370	13380	13177.61	4.31	-3448	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1839	17.98	0.78	12	0.13	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
77	20240718	130347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13220	-160	5	-1.20	176751080	13399	22.69	13320	13340	13120	17390	9370	13380	13191.36	4.31	-1318	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1858	18.16	0.79	12	0.10	728.00	16724.00	16180	20240612	-18.29	11200	20230726	18.04	16180	-18.29	20240612	11910	11.00	20240419	16180	-18.29	20240612	11200	18.04	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
78	20240718	120347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	-170	5	-1.27	157955020	11975	20.28	13320	13340	13120	17390	9370	13380	13190.40	4.31	-1293	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1856	18.15	0.79	12	0.09	728.00	16724.00	16180	20240612	-18.36	11200	20230726	17.95	16180	-18.36	20240612	11910	10.92	20240419	16180	-18.36	20240612	11200	17.95	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
79	20240718	110348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	-170	5	-1.27	146514450	11108	18.81	13320	13340	13120	17390	9370	13380	13189.99	4.31	-1246	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1856	18.15	0.79	12	0.08	728.00	16724.00	16180	20240612	-18.36	11200	20230726	17.95	16180	-18.36	20240612	11910	10.92	20240419	16180	-18.36	20240612	11200	17.95	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
80	20240718	100348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-220	5	-1.64	123554560	9365	15.86	13320	13340	13120	17390	9370	13380	13193.23	4.31	-1175	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1849	18.08	0.79	12	0.07	728.00	16724.00	16180	20240612	-18.67	11200	20230726	17.50	16180	-18.67	20240612	11910	10.50	20240419	16180	-18.67	20240612	11200	17.50	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
81	20240718	090350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	-140	5	-1.05	23419930	1767	2.99	13320	13340	13230	17390	9370	13380	13254.06	4.31	-889	13700	13540	13390	13230	13080	13620	13310	70	4010	500	9900	10	1	14052646	1861	18.19	0.79	12	0.01	728.00	16724.00	16180	20240612	-18.17	11200	20230726	18.21	16180	-18.17	20240612	11910	11.17	20240419	16180	-18.17	20240612	11200	18.21	20230726	1.18	N	028100	500	70 억	605197	N	N	8	N	N
82	20240717	160401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	140	2	1.06	787903450	58619	255.04	13370	13550	13240	17210	9270	13240	13441.09	4.27	3015	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1880	18.38	0.80	12	0.42	728.00	16724.00	16180	20240612	-17.31	11200	20230726	19.46	16180	-17.31	20240612	11910	12.34	20240419	16180	-17.31	20240612	11200	19.46	20230726	1.17	N	028100	500	70 억	599375	N	N	8	N	N
83	20240717	150405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	140	2	1.06	711338500	52903	230.17	13370	13550	13240	17210	9270	13240	13446.09	4.27	2603	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1880	18.38	0.80	12	0.38	728.00	16724.00	16180	20240612	-17.31	11200	20230726	19.46	16180	-17.31	20240612	11910	12.34	20240419	16180	-17.31	20240612	11200	19.46	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
84	20240717	140403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	260	2	1.96	584228580	43452	189.05	13370	13550	13240	17210	9270	13240	13445.38	4.27	2564	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1897	18.54	0.81	12	0.31	728.00	16724.00	16180	20240612	-16.56	11200	20230726	20.54	16180	-16.56	20240612	11910	13.35	20240419	16180	-16.56	20240612	11200	20.54	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
85	20240717	130402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13510	270	2	2.04	529314030	39382	171.35	13370	13550	13240	17210	9270	13240	13440.51	4.27	2474	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1899	18.56	0.81	12	0.28	728.00	16724.00	16180	20240612	-16.50	11200	20230726	20.62	16180	-16.50	20240612	11910	13.43	20240419	16180	-16.50	20240612	11200	20.62	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
86	20240717	120403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	250	2	1.89	462973490	34463	149.94	13370	13550	13240	17210	9270	13240	13433.93	4.27	1073	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1896	18.53	0.81	12	0.25	728.00	16724.00	16180	20240612	-16.63	11200	20230726	20.45	16180	-16.63	20240612	11910	13.27	20240419	16180	-16.63	20240612	11200	20.45	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
87	20240717	110402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13430	190	2	1.44	406454610	30254	131.63	13370	13550	13240	17210	9270	13240	13434.74	4.27	-385	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1887	18.45	0.80	12	0.22	728.00	16724.00	16180	20240612	-17.00	11200	20230726	19.91	16180	-17.00	20240612	11910	12.76	20240419	16180	-17.00	20240612	11200	19.91	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
88	20240717	100402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	210	2	1.59	364856980	27156	118.15	13370	13550	13240	17210	9270	13240	13435.59	4.27	-1225	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1890	18.48	0.80	12	0.19	728.00	16724.00	16180	20240612	-16.87	11200	20230726	20.09	16180	-16.87	20240612	11910	12.93	20240419	16180	-16.87	20240612	11200	20.09	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
89	20240717	090325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	100	2	0.76	3887610	291	1.27	13370	13370	13340	17210	9270	13240	13359.48	4.27	-150	13500	13370	13260	13130	13020	13435	13195	70	3970	500	9790	10	1	14052646	1875	18.32	0.80	12	0.00	728.00	16724.00	16180	20240612	-17.55	11200	20230726	19.11	16180	-17.55	20240612	11910	12.01	20240419	16180	-17.55	20240612	11200	19.11	20230726	1.17	N	028100	500	70 억	599375	N	N	290	N	N
90	20240716	160403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	20	2	0.15	304472420	22982	88.80	13200	13390	13150	17180	9260	13220	13248.33	4.25	2266	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1861	18.19	0.79	12	0.16	728.00	16724.00	16180	20240612	-18.17	11200	20230726	18.21	16180	-18.17	20240612	11910	11.17	20240419	16180	-18.17	20240612	11200	18.21	20230726	1.16	N	028100	500	70 억	597037	N	N	290	N	N
91	20240716	150407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13220	0	3	0.00	263927070	19915	76.95	13200	13390	13150	17180	9260	13220	13252.68	4.25	2497	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1858	18.16	0.79	12	0.14	728.00	16724.00	16180	20240612	-18.29	11200	20230726	18.04	16180	-18.29	20240612	11910	11.00	20240419	16180	-18.29	20240612	11200	18.04	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
92	20240716	140406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	40	2	0.30	241179370	18197	70.31	13200	13390	13150	17180	9260	13220	13253.80	4.25	2910	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1863	18.21	0.79	12	0.13	728.00	16724.00	16180	20240612	-18.05	11200	20230726	18.39	16180	-18.05	20240612	11910	11.34	20240419	16180	-18.05	20240612	11200	18.39	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
93	20240716	130405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13230	10	2	0.08	109624180	8286	32.01	13200	13280	13150	17180	9260	13220	13230.05	4.25	6	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1859	18.17	0.79	12	0.06	728.00	16724.00	16180	20240612	-18.23	11200	20230726	18.12	16180	-18.23	20240612	11910	11.08	20240419	16180	-18.23	20240612	11200	18.12	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
94	20240716	120405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	40	2	0.30	95647320	7230	27.93	13200	13280	13150	17180	9260	13220	13229.23	4.25	20	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1863	18.21	0.79	12	0.05	728.00	16724.00	16180	20240612	-18.05	11200	20230726	18.39	16180	-18.05	20240612	11910	11.34	20240419	16180	-18.05	20240612	11200	18.39	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
95	20240716	110405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	60	2	0.45	81857490	6191	23.92	13200	13280	13150	17180	9260	13220	13222.01	4.25	19	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1866	18.24	0.79	12	0.04	728.00	16724.00	16180	20240612	-17.92	11200	20230726	18.57	16180	-17.92	20240612	11910	11.50	20240419	16180	-17.92	20240612	11200	18.57	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
96	20240716	100405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	30	2	0.23	40537450	3069	11.86	13200	13260	13150	17180	9260	13220	13208.68	4.25	232	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1862	18.20	0.79	12	0.02	728.00	16724.00	16180	20240612	-18.11	11200	20230726	18.30	16180	-18.11	20240612	11910	11.25	20240419	16180	-18.11	20240612	11200	18.30	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
97	20240716	090403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-70	5	-0.53	7148690	543	2.10	13200	13210	13150	17180	9260	13220	13165.17	4.25	-279	13540	13380	13200	13040	12860	13460	13120	70	3960	500	9780	10	1	14052646	1848	18.06	0.79	12	0.00	728.00	16724.00	16180	20240612	-18.73	11200	20230726	17.41	16180	-18.73	20240612	11910	10.41	20240419	16180	-18.73	20240612	11200	17.41	20230726	1.16	N	028100	500	70 억	597037	N	N	9	N	N
98	20240715	160359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13220	190	2	1.46	342988560	25882	252.31	13110	13360	13020	16930	9130	13030	13252.01	4.21	2695	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1858	18.16	0.79	12	0.18	728.00	16724.00	16180	20240612	-18.29	11200	20230726	18.04	16180	-18.29	20240612	11910	11.00	20240419	16180	-18.29	20240612	11200	18.04	20230726	1.17	N	028100	500	70 억	591564	N	N	9	N	N
99	20240715	150401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	290	2	2.23	325829870	24585	239.67	13110	13360	13020	16930	9130	13030	13253.20	4.21	2607	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1872	18.30	0.80	12	0.17	728.00	16724.00	16180	20240612	-17.68	11200	20230726	18.93	16180	-17.68	20240612	11910	11.84	20240419	16180	-17.68	20240612	11200	18.93	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
100	20240715	140401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	250	2	1.92	258191970	19506	190.15	13110	13360	13020	16930	9130	13030	13236.54	4.21	3218	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1866	18.24	0.79	12	0.14	728.00	16724.00	16180	20240612	-17.92	11200	20230726	18.57	16180	-17.92	20240612	11910	11.50	20240419	16180	-17.92	20240612	11200	18.57	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
101	20240715	130400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	310	2	2.38	242999450	18363	179.01	13110	13360	13020	16930	9130	13030	13233.10	4.21	3450	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1875	18.32	0.80	12	0.13	728.00	16724.00	16180	20240612	-17.55	11200	20230726	19.11	16180	-17.55	20240612	11910	12.01	20240419	16180	-17.55	20240612	11200	19.11	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
102	20240715	120402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	230	2	1.77	96619760	7351	71.66	13110	13260	13020	16930	9130	13030	13143.76	4.21	2559	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1863	18.21	0.79	12	0.05	728.00	16724.00	16180	20240612	-18.05	11200	20230726	18.39	16180	-18.05	20240612	11910	11.34	20240419	16180	-18.05	20240612	11200	18.39	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
103	20240715	110401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13180	150	2	1.15	53466520	4080	39.77	13110	13190	13020	16930	9130	13030	13104.54	4.21	281	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1852	18.10	0.79	12	0.03	728.00	16724.00	16180	20240612	-18.54	11200	20230726	17.68	16180	-18.54	20240612	11910	10.66	20240419	16180	-18.54	20240612	11200	17.68	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
104	20240715	100402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	70	2	0.54	33302090	2543	24.79	13110	13170	13020	16930	9130	13030	13095.59	4.21	117	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1841	17.99	0.78	12	0.02	728.00	16724.00	16180	20240612	-19.04	11200	20230726	16.96	16180	-19.04	20240612	11910	9.99	20240419	16180	-19.04	20240612	11200	16.96	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
105	20240715	090401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	0	3	0.00	941330	72	0.70	13110	13110	13030	16930	9130	13030	13074.03	4.21	27	13310	13170	13070	12930	12830	13150	12910	70	3900	500	9640	10	1	14052646	1831	17.90	0.78	12	0.00	728.00	16724.00	16180	20240612	-19.47	11200	20230726	16.34	16180	-19.47	20240612	11910	9.40	20240419	16180	-19.47	20240612	11200	16.34	20230726	1.17	N	028100	500	70 억	591564	N	N	12	N	N
106	20240712	160358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	10	2	0.08	133096380	10248	75.92	13030	13210	12970	16920	9120	13020	12987.55	4.22	-793	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1831	17.90	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.47	11200	20230726	16.34	16180	-19.47	20240612	11910	9.40	20240419	16180	-19.47	20240612	11200	16.34	20230726	1.17	N	028100	500	70 억	592650	N	N	12	N	N
107	20240712	150400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-10	5	-0.08	126429960	9736	72.13	13030	13210	12970	16920	9120	13020	12985.82	4.22	-831	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1828	17.87	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.59	11200	20230726	16.16	16180	-19.59	20240612	11910	9.24	20240419	16180	-19.59	20240612	11200	16.16	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
108	20240712	140402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12970	-50	5	-0.38	109636230	8442	62.54	13030	13210	12970	16920	9120	13020	12987.00	4.22	-444	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1823	17.82	0.78	12	0.06	728.00	16724.00	16180	20240612	-19.84	11200	20230726	15.80	16180	-19.84	20240612	11910	8.90	20240419	16180	-19.84	20240612	11200	15.80	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
109	20240712	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13000	-20	5	-0.15	71919120	5536	41.01	13030	13210	12980	16920	9120	13020	12991.17	4.22	-331	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1827	17.86	0.78	12	0.04	728.00	16724.00	16180	20240612	-19.65	11200	20230726	16.07	16180	-19.65	20240612	11910	9.15	20240419	16180	-19.65	20240612	11200	16.07	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
110	20240712	120400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-10	5	-0.08	69330100	5337	39.54	13030	13210	12980	16920	9120	13020	12990.46	4.22	-327	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1828	17.87	0.78	12	0.04	728.00	16724.00	16180	20240612	-19.59	11200	20230726	16.16	16180	-19.59	20240612	11910	9.24	20240419	16180	-19.59	20240612	11200	16.16	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
111	20240712	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-10	5	-0.08	68692330	5288	39.18	13030	13210	12980	16920	9120	13020	12990.23	4.22	-327	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1828	17.87	0.78	12	0.04	728.00	16724.00	16180	20240612	-19.59	11200	20230726	16.16	16180	-19.59	20240612	11910	9.24	20240419	16180	-19.59	20240612	11200	16.16	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
112	20240712	100400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13000	-20	5	-0.15	23114170	1777	13.16	13030	13210	12980	16920	9120	13020	13007.41	4.22	-338	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1827	17.86	0.78	12	0.01	728.00	16724.00	16180	20240612	-19.65	11200	20230726	16.07	16180	-19.65	20240612	11910	9.15	20240419	16180	-19.65	20240612	11200	16.07	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
113	20240712	090358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	190	2	1.46	5352950	410	3.04	13030	13210	13030	16920	9120	13020	13055.98	4.22	32	13386	13202	13036	12852	12686	13295	12945	70	3900	500	9630	10	1	14052646	1856	18.15	0.79	12	0.00	728.00	16724.00	16180	20240612	-18.36	11200	20230726	17.95	16180	-18.36	20240612	11910	10.92	20240419	16180	-18.36	20240612	11200	17.95	20230726	1.17	N	028100	500	70 억	592650	N	N	65	N	N
114	20240711	160356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	100	2	0.77	170364930	13056	92.76	12870	13220	12870	16790	9050	12920	13048.83	4.20	2343	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1830	17.88	0.78	12	0.09	728.00	16724.00	16180	20240612	-19.53	11200	20230726	16.25	16180	-19.53	20240612	11910	9.32	20240419	16180	-19.53	20240612	11200	16.25	20230726	1.16	N	028100	500	70 억	590260	N	N	65	N	N
115	20240711	150401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	90	2	0.70	157609270	12076	85.80	12870	13220	12870	16790	9050	12920	13051.45	4.20	2454	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1828	17.87	0.78	12	0.09	728.00	16724.00	16180	20240612	-19.59	11200	20230726	16.16	16180	-19.59	20240612	11910	9.24	20240419	16180	-19.59	20240612	11200	16.16	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
116	20240711	140400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	100	2	0.77	141828660	10864	77.19	12870	13220	12870	16790	9050	12920	13054.92	4.20	2531	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1830	17.88	0.78	12	0.08	728.00	16724.00	16180	20240612	-19.53	11200	20230726	16.25	16180	-19.53	20240612	11910	9.32	20240419	16180	-19.53	20240612	11200	16.25	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
117	20240711	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	140	2	1.08	128911710	9872	70.14	12870	13220	12870	16790	9050	12920	13058.32	4.20	2334	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1835	17.94	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.28	11200	20230726	16.61	16180	-19.28	20240612	11910	9.66	20240419	16180	-19.28	20240612	11200	16.61	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
118	20240711	120359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	150	2	1.16	124497070	9534	67.74	12870	13220	12870	16790	9050	12920	13058.22	4.20	2334	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1837	17.95	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.22	11200	20230726	16.70	16180	-19.22	20240612	11910	9.74	20240419	16180	-19.22	20240612	11200	16.70	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
119	20240711	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13050	130	2	1.01	121314440	9290	66.00	12870	13220	12870	16790	9050	12920	13058.60	4.20	2334	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1834	17.93	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.34	11200	20230726	16.52	16180	-19.34	20240612	11910	9.57	20240419	16180	-19.34	20240612	11200	16.52	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
120	20240711	100357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	150	2	1.16	114537780	8771	62.32	12870	13220	12870	16790	9050	12920	13058.69	4.20	2119	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1837	17.95	0.78	12	0.06	728.00	16724.00	16180	20240612	-19.22	11200	20230726	16.70	16180	-19.22	20240612	11910	9.74	20240419	16180	-19.22	20240612	11200	16.70	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
121	20240711	090356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12920	0	3	0.00	16310250	1263	8.97	12870	12920	12870	16790	9050	12920	12913.90	4.20	1105	13133	13026	12913	12806	12693	13080	12860	70	3870	500	9560	10	1	14052646	1816	17.75	0.77	12	0.01	728.00	16724.00	16180	20240612	-20.15	11200	20230726	15.36	16180	-20.15	20240612	11910	8.48	20240419	16180	-20.15	20240612	11200	15.36	20230726	1.16	N	028100	500	70 억	590260	N	N	11	N	N
122	20240710	160357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12920	40	2	0.31	181310860	14031	75.61	12890	13020	12800	16740	9020	12880	12922.16	4.18	2043	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1816	17.75	0.77	12	0.10	728.00	16724.00	16180	20240612	-20.15	11200	20230726	15.36	16180	-20.15	20240612	11910	8.48	20240419	16180	-20.15	20240612	11200	15.36	20230726	1.17	N	028100	500	70 억	587775	N	N	11	N	N
123	20240710	150358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12960	80	2	0.62	167451630	12961	69.84	12890	13020	12800	16740	9020	12880	12919.65	4.18	1891	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1821	17.80	0.77	12	0.09	728.00	16724.00	16180	20240612	-19.90	11200	20230726	15.71	16180	-19.90	20240612	11910	8.82	20240419	16180	-19.90	20240612	11200	15.71	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
124	20240710	140356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12950	70	2	0.54	139545410	10805	58.22	12890	13020	12800	16740	9020	12880	12914.89	4.18	1910	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1820	17.79	0.77	12	0.08	728.00	16724.00	16180	20240612	-19.96	11200	20230726	15.62	16180	-19.96	20240612	11910	8.73	20240419	16180	-19.96	20240612	11200	15.62	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
125	20240710	130357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	20	2	0.16	80496700	6244	33.65	12890	12990	12800	16740	9020	12880	12891.85	4.18	-1012	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1813	17.72	0.77	12	0.04	728.00	16724.00	16180	20240612	-20.27	11200	20230726	15.18	16180	-20.27	20240612	11910	8.31	20240419	16180	-20.27	20240612	11200	15.18	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
126	20240710	120355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	20	2	0.16	75286560	5840	31.47	12890	12990	12800	16740	9020	12880	12891.53	4.18	-1156	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1813	17.72	0.77	12	0.04	728.00	16724.00	16180	20240612	-20.27	11200	20230726	15.18	16180	-20.27	20240612	11910	8.31	20240419	16180	-20.27	20240612	11200	15.18	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
127	20240710	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	-50	5	-0.39	52296300	4055	21.85	12890	12990	12800	16740	9020	12880	12896.74	4.18	-1156	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1803	17.62	0.77	12	0.03	728.00	16724.00	16180	20240612	-20.70	11200	20230726	14.55	16180	-20.70	20240612	11910	7.72	20240419	16180	-20.70	20240612	11200	14.55	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
128	20240710	100354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	20	2	0.16	40001930	3100	16.70	12890	12990	12800	16740	9020	12880	12903.85	4.18	-1154	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1813	17.72	0.77	12	0.02	728.00	16724.00	16180	20240612	-20.27	11200	20230726	15.18	16180	-20.27	20240612	11910	8.31	20240419	16180	-20.27	20240612	11200	15.18	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
129	20240710	090357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12880	0	3	0.00	8812440	679	3.66	12890	12990	12880	16740	9020	12880	12978.56	4.18	-69	13066	12972	12896	12802	12726	12935	12765	70	3860	500	9530	10	1	14052646	1810	17.69	0.77	12	0.00	728.00	16724.00	16180	20240612	-20.40	11200	20230726	15.00	16180	-20.40	20240612	11910	8.14	20240419	16180	-20.40	20240612	11200	15.00	20230726	1.17	N	028100	500	70 억	587775	N	N	6	N	N
130	20240709	160356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12880	0	3	0.00	238505800	18538	127.72	12890	12990	12820	16740	9020	12880	12865.77	4.20	-2901	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1810	17.69	0.77	12	0.13	728.00	16724.00	16180	20240612	-20.40	11200	20230726	15.00	16180	-20.40	20240612	11910	8.14	20240419	16180	-20.40	20240612	11200	15.00	20230726	1.19	N	028100	500	70 억	590588	N	N	6	N	N
131	20240709	150357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	-50	5	-0.39	214661610	16685	114.96	12890	12990	12820	16740	9020	12880	12865.54	4.20	-2556	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1803	17.62	0.77	12	0.12	728.00	16724.00	16180	20240612	-20.70	11200	20230726	14.55	16180	-20.70	20240612	11910	7.72	20240419	16180	-20.70	20240612	11200	14.55	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
132	20240709	140356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12860	-20	5	-0.16	193212440	15014	103.44	12890	12990	12820	16740	9020	12880	12868.82	4.20	-2324	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1807	17.66	0.77	12	0.11	728.00	16724.00	16180	20240612	-20.52	11200	20230726	14.82	16180	-20.52	20240612	11910	7.98	20240419	16180	-20.52	20240612	11200	14.82	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
133	20240709	130358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12850	-30	5	-0.23	109090150	8463	58.31	12890	12990	12820	16740	9020	12880	12890.25	4.20	-2306	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1806	17.65	0.77	12	0.06	728.00	16724.00	16180	20240612	-20.58	11200	20230726	14.73	16180	-20.58	20240612	11910	7.89	20240419	16180	-20.58	20240612	11200	14.73	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
134	20240709	120358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12850	-30	5	-0.23	99517700	7718	53.18	12890	12990	12820	16740	9020	12880	12894.23	4.20	-2055	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1806	17.65	0.77	12	0.05	728.00	16724.00	16180	20240612	-20.58	11200	20230726	14.73	16180	-20.58	20240612	11910	7.89	20240419	16180	-20.58	20240612	11200	14.73	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
135	20240709	110357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	-50	5	-0.39	88725220	6877	47.38	12890	12990	12820	16740	9020	12880	12901.73	4.20	-1960	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1803	17.62	0.77	12	0.05	728.00	16724.00	16180	20240612	-20.70	11200	20230726	14.55	16180	-20.70	20240612	11910	7.72	20240419	16180	-20.70	20240612	11200	14.55	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
136	20240709	100357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	20	2	0.16	65756090	5092	35.08	12890	12990	12820	16740	9020	12880	12913.61	4.20	-885	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1813	17.72	0.77	12	0.04	728.00	16724.00	16180	20240612	-20.27	11200	20230726	15.18	16180	-20.27	20240612	11910	8.31	20240419	16180	-20.27	20240612	11200	15.18	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
137	20240709	090356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12880	0	3	0.00	4482800	348	2.40	12890	12890	12880	16740	9020	12880	12881.61	4.20	-302	13060	12970	12800	12710	12540	13015	12755	70	3860	500	9530	10	1	14052646	1810	17.69	0.77	12	0.00	728.00	16724.00	16180	20240612	-20.40	11200	20230726	15.00	16180	-20.40	20240612	11910	8.14	20240419	16180	-20.40	20240612	11200	15.00	20230726	1.19	N	028100	500	70 억	590588	N	N	17	N	N
138	20240708	160354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12880	140	2	1.10	182488220	14265	27.60	12630	12890	12630	16560	8920	12740	12791.79	4.16	5088	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1810	17.69	0.77	12	0.10	728.00	16724.00	16180	20240612	-20.40	11200	20230726	15.00	16180	-20.40	20240612	11910	8.14	20240419	16180	-20.40	20240612	11200	15.00	20230726	1.18	N	028100	500	70 억	585116	N	N	17	N	N
139	20240708	150355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	90	2	0.71	175110210	13691	26.49	12630	12890	12630	16560	8920	12740	12790.17	4.16	5046	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1803	17.62	0.77	12	0.10	728.00	16724.00	16180	20240612	-20.70	11200	20230726	14.55	16180	-20.70	20240612	11910	7.72	20240419	16180	-20.70	20240612	11200	14.55	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
140	20240708	140356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	130	2	1.02	149505290	11694	22.62	12630	12890	12630	16560	8920	12740	12784.79	4.16	3927	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1809	17.68	0.77	12	0.08	728.00	16724.00	16180	20240612	-20.46	11200	20230726	14.91	16180	-20.46	20240612	11910	8.06	20240419	16180	-20.46	20240612	11200	14.91	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
141	20240708	130353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	70	2	0.55	105723610	8277	16.01	12630	12840	12630	16560	8920	12740	12773.18	4.16	2257	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1800	17.60	0.77	12	0.06	728.00	16724.00	16180	20240612	-20.83	11200	20230726	14.38	16180	-20.83	20240612	11910	7.56	20240419	16180	-20.83	20240612	11200	14.38	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
142	20240708	120355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12820	80	2	0.63	94775620	7421	14.36	12630	12840	12630	16560	8920	12740	12771.27	4.16	1966	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1802	17.61	0.77	12	0.05	728.00	16724.00	16180	20240612	-20.77	11200	20230726	14.46	16180	-20.77	20240612	11910	7.64	20240419	16180	-20.77	20240612	11200	14.46	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
143	20240708	110353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	60	2	0.47	82280980	6445	12.47	12630	12820	12630	16560	8920	12740	12766.64	4.16	1557	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1799	17.58	0.77	12	0.05	728.00	16724.00	16180	20240612	-20.89	11200	20230726	14.29	16180	-20.89	20240612	11910	7.47	20240419	16180	-20.89	20240612	11200	14.29	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
144	20240708	100354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	60	2	0.47	51916150	4070	7.87	12630	12820	12630	16560	8920	12740	12755.81	4.16	1199	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1799	17.58	0.77	12	0.03	728.00	16724.00	16180	20240612	-20.89	11200	20230726	14.29	16180	-20.89	20240612	11910	7.47	20240419	16180	-20.89	20240612	11200	14.29	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
145	20240708	090354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12710	-30	5	-0.24	13977550	1102	2.13	12630	12740	12630	16560	8920	12740	12683.80	4.16	575	13353	13046	12863	12556	12373	12955	12465	70	3820	500	9420	10	1	14052646	1786	17.46	0.76	12	0.01	728.00	16724.00	16180	20240612	-21.45	11200	20230726	13.48	16180	-21.45	20240612	11910	6.72	20240419	16180	-21.45	20240612	11200	13.48	20230726	1.18	N	028100	500	70 억	585116	N	N	36	N	N
146	20240705	160352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12740	-350	5	-2.67	663697500	51557	267.44	13170	13170	12680	17010	9170	13090	12873.08	4.21	-8387	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1790	17.50	0.76	12	0.37	728.00	16724.00	16180	20240612	-21.26	11200	20230726	13.75	16180	-21.26	20240612	11910	6.97	20240419	16180	-21.26	20240612	11200	13.75	20230726	1.20	N	028100	500	70 억	591781	N	N	36	N	N
147	20240705	150354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	-330	5	-2.52	635897840	49375	256.12	13170	13170	12680	17010	9170	13090	12878.94	4.21	-8058	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1793	17.53	0.76	12	0.35	728.00	16724.00	16180	20240612	-21.14	11200	20230726	13.93	16180	-21.14	20240612	11910	7.14	20240419	16180	-21.14	20240612	11200	13.93	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
148	20240705	140354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	-360	5	-2.75	543923280	42154	218.66	13170	13170	12680	17010	9170	13090	12903.24	4.21	-7412	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1789	17.49	0.76	12	0.30	728.00	16724.00	16180	20240612	-21.32	11200	20230726	13.66	16180	-21.32	20240612	11910	6.88	20240419	16180	-21.32	20240612	11200	13.66	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
149	20240705	130353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	-260	5	-1.99	373214320	28777	149.27	13170	13170	12810	17010	9170	13090	12969.19	4.21	-6873	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1803	17.62	0.77	12	0.20	728.00	16724.00	16180	20240612	-20.70	11200	20230726	14.55	16180	-20.70	20240612	11910	7.72	20240419	16180	-20.70	20240612	11200	14.55	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
150	20240705	120353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12930	-160	5	-1.22	226840890	17418	90.35	13170	13170	12910	17010	9170	13090	13023.36	4.21	-4088	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1817	17.76	0.77	12	0.12	728.00	16724.00	16180	20240612	-20.09	11200	20230726	15.45	16180	-20.09	20240612	11910	8.56	20240419	16180	-20.09	20240612	11200	15.45	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
151	20240705	110352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	-70	5	-0.53	120993370	9268	48.08	13170	13170	13000	17010	9170	13090	13054.96	4.21	-540	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1830	17.88	0.78	12	0.07	728.00	16724.00	16180	20240612	-19.53	11200	20230726	16.25	16180	-19.53	20240612	11910	9.32	20240419	16180	-19.53	20240612	11200	16.25	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
152	20240705	100353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	-30	5	-0.23	92498280	7081	36.73	13170	13170	13000	17010	9170	13090	13062.88	4.21	220	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1835	17.94	0.78	12	0.05	728.00	16724.00	16180	20240612	-19.28	11200	20230726	16.61	16180	-19.28	20240612	11910	9.66	20240419	16180	-19.28	20240612	11200	16.61	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
153	20240705	090354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	60	2	0.46	12396050	943	4.89	13170	13170	13110	17010	9170	13090	13145.33	4.21	-405	13336	13212	13146	13022	12956	13180	12990	70	3920	500	9680	10	1	14052646	1848	18.06	0.79	12	0.01	728.00	16724.00	16180	20240612	-18.73	11200	20230726	17.41	16180	-18.73	20240612	11910	10.41	20240419	16180	-18.73	20240612	11200	17.41	20230726	1.20	N	028100	500	70 억	591781	N	N	17	N	N
154	20240704	160351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-110	5	-0.83	248255900	18905	42.59	13190	13270	13080	17160	9240	13200	13131.76	4.23	-3401	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1839	17.98	0.78	12	0.13	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.19	N	028100	500	70 억	594403	N	N	17	N	N
155	20240704	150353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	-120	5	-0.91	223384040	17005	38.31	13190	13270	13080	17160	9240	13200	13136.37	4.23	-3126	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1838	17.97	0.78	12	0.12	728.00	16724.00	16180	20240612	-19.16	11200	20230726	16.79	16180	-19.16	20240612	11910	9.82	20240419	16180	-19.16	20240612	11200	16.79	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
156	20240704	140353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	-100	5	-0.76	204349900	15551	35.04	13190	13270	13090	17160	9240	13200	13140.63	4.23	-3155	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1841	17.99	0.78	12	0.11	728.00	16724.00	16180	20240612	-19.04	11200	20230726	16.96	16180	-19.04	20240612	11910	9.99	20240419	16180	-19.04	20240612	11200	16.96	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
157	20240704	130353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13120	-80	5	-0.61	181890530	13837	31.17	13190	13270	13090	17160	9240	13200	13145.23	4.23	-2832	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1844	18.02	0.78	12	0.10	728.00	16724.00	16180	20240612	-18.91	11200	20230726	17.14	16180	-18.91	20240612	11910	10.16	20240419	16180	-18.91	20240612	11200	17.14	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
158	20240704	120352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	-90	5	-0.68	124143150	9431	21.25	13190	13270	13100	17160	9240	13200	13163.31	4.23	-771	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1842	18.01	0.78	12	0.07	728.00	16724.00	16180	20240612	-18.97	11200	20230726	17.05	16180	-18.97	20240612	11910	10.08	20240419	16180	-18.97	20240612	11200	17.05	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
159	20240704	110352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-30	5	-0.23	94235520	7152	16.11	13190	13270	13130	17160	9240	13200	13176.11	4.23	293	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1851	18.09	0.79	12	0.05	728.00	16724.00	16180	20240612	-18.60	11200	20230726	17.59	16180	-18.60	20240612	11910	10.58	20240419	16180	-18.60	20240612	11200	17.59	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
160	20240704	100352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	53792480	4088	9.21	13190	13270	13130	17160	9240	13200	13158.63	4.23	954	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.03	728.00	16724.00	16180	20240612	-18.73	11200	20230726	17.41	16180	-18.73	20240612	11910	10.41	20240419	16180	-18.73	20240612	11200	17.41	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
161	20240704	090352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	10	2	0.08	18823470	1433	3.23	13190	13210	13130	17160	9240	13200	13135.71	4.23	1095	13713	13456	13233	12976	12753	13345	12865	70	3960	500	9760	10	1	14052646	1856	18.15	0.79	12	0.01	728.00	16724.00	16180	20240612	-18.36	11200	20230726	17.95	16180	-18.36	20240612	11910	10.92	20240419	16180	-18.36	20240612	11200	17.95	20230726	1.19	N	028100	500	70 억	594403	N	N	6	N	N
162	20240703	160350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	0	3	0.00	570381740	43326	92.39	13490	13490	13010	17160	9240	13200	13164.88	4.25	-3255	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1855	18.13	0.79	12	0.31	728.00	16724.00	16180	20240612	-18.42	11200	20230726	17.86	16180	-18.42	20240612	11910	10.83	20240419	16180	-18.42	20240612	11200	17.86	20230726	1.16	N	028100	500	70 억	597654	N	N	6	N	N
163	20240703	150352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13130	-70	5	-0.53	535586320	40675	86.74	13490	13490	13010	17160	9240	13200	13167.46	4.25	-3208	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1845	18.04	0.79	12	0.29	728.00	16724.00	16180	20240612	-18.85	11200	20230726	17.23	16180	-18.85	20240612	11910	10.24	20240419	16180	-18.85	20240612	11200	17.23	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
164	20240703	140352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	-120	5	-0.91	438834600	33294	71.00	13490	13490	13010	17160	9240	13200	13180.59	4.25	-6787	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1838	17.97	0.78	12	0.24	728.00	16724.00	16180	20240612	-19.16	11200	20230726	16.79	16180	-19.16	20240612	11910	9.82	20240419	16180	-19.16	20240612	11200	16.79	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
165	20240703	130351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	-90	5	-0.68	334631000	25337	54.03	13490	13490	13010	17160	9240	13200	13207.21	4.25	-5122	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1842	18.01	0.78	12	0.18	728.00	16724.00	16180	20240612	-18.97	11200	20230726	17.05	16180	-18.97	20240612	11910	10.08	20240419	16180	-18.97	20240612	11200	17.05	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
166	20240703	120351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	314813870	23827	50.81	13490	13490	13010	17160	9240	13200	13212.48	4.25	-4746	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.17	728.00	16724.00	16180	20240612	-18.73	11200	20230726	17.41	16180	-18.73	20240612	11910	10.41	20240419	16180	-18.73	20240612	11200	17.41	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
167	20240703	110352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-110	5	-0.83	263863590	19944	42.53	13490	13490	13010	17160	9240	13200	13230.22	4.25	-5088	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1839	17.98	0.78	12	0.14	728.00	16724.00	16180	20240612	-19.10	11200	20230726	16.88	16180	-19.10	20240612	11910	9.91	20240419	16180	-19.10	20240612	11200	16.88	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
168	20240703	100352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	40	2	0.30	164080210	12346	26.33	13490	13490	13010	17160	9240	13200	13290.15	4.25	-3419	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1861	18.19	0.79	12	0.09	728.00	16724.00	16180	20240612	-18.17	11200	20230726	18.21	16180	-18.17	20240612	11910	11.17	20240419	16180	-18.17	20240612	11200	18.21	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
169	20240703	090351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	140	2	1.06	38801170	2877	6.14	13490	13490	13330	17160	9240	13200	13486.68	4.25	-827	13673	13436	13243	13006	12813	13340	12910	70	3960	500	9760	10	1	14052646	1875	18.32	0.80	12	0.02	728.00	16724.00	16180	20240612	-17.55	11200	20230726	19.11	16180	-17.55	20240612	11910	12.01	20240419	16180	-17.55	20240612	11200	19.11	20230726	1.16	N	028100	500	70 억	597654	N	N	9	N	N
170	20240702	160350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	-190	5	-1.42	617633260	46710	88.40	13330	13480	13050	17400	9380	13390	13222.72	4.23	3362	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1855	18.13	0.79	12	0.33	728.00	16724.00	16180	20240612	-18.42	11200	20230726	17.86	16180	-18.42	20240612	11910	10.83	20240419	16180	-18.42	20240612	11200	17.86	20230726	1.16	N	028100	500	70 억	594172	N	N	9	N	N
171	20240702	150350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	-100	5	-0.75	575698260	43535	82.39	13330	13480	13050	17400	9380	13390	13223.80	4.23	1428	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1868	18.26	0.79	12	0.31	728.00	16724.00	16180	20240612	-17.86	11200	20230726	18.66	16180	-17.86	20240612	11910	11.59	20240419	16180	-17.86	20240612	11200	18.66	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
172	20240702	140350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	-180	5	-1.34	546077150	41301	78.16	13330	13480	13050	17400	9380	13390	13221.89	4.23	113	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1856	18.15	0.79	12	0.29	728.00	16724.00	16180	20240612	-18.36	11200	20230726	17.95	16180	-18.36	20240612	11910	10.92	20240419	16180	-18.36	20240612	11200	17.95	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
173	20240702	130351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13230	-160	5	-1.19	473642570	35810	67.77	13330	13480	13050	17400	9380	13390	13226.54	4.23	-2299	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1859	18.17	0.79	12	0.25	728.00	16724.00	16180	20240612	-18.23	11200	20230726	18.12	16180	-18.23	20240612	11910	11.08	20240419	16180	-18.23	20240612	11200	18.12	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
174	20240702	120351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-90	5	-0.67	445591300	33693	63.76	13330	13480	13050	17400	9380	13390	13225.04	4.23	-2702	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1869	18.27	0.80	12	0.24	728.00	16724.00	16180	20240612	-17.80	11200	20230726	18.75	16180	-17.80	20240612	11910	11.67	20240419	16180	-17.80	20240612	11200	18.75	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
175	20240702	110350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	-70	5	-0.52	419626430	31737	60.06	13330	13480	13050	17400	9380	13390	13221.99	4.23	-2915	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1872	18.30	0.80	12	0.23	728.00	16724.00	16180	20240612	-17.68	11200	20230726	18.93	16180	-17.68	20240612	11910	11.84	20240419	16180	-17.68	20240612	11200	18.93	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
176	20240702	100350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13140	-250	5	-1.87	333332270	25249	47.78	13330	13480	13050	17400	9380	13390	13201.80	4.23	-749	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1847	18.05	0.79	12	0.18	728.00	16724.00	16180	20240612	-18.79	11200	20230726	17.32	16180	-18.79	20240612	11910	10.33	20240419	16180	-18.79	20240612	11200	17.32	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
177	20240702	090351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	-60	5	-0.45	12969560	972	1.84	13330	13480	13330	17400	9380	13390	13343.17	4.23	128	14176	13782	13566	13172	12956	13675	13065	70	4010	500	9900	10	1	14052646	1873	18.31	0.80	12	0.01	728.00	16724.00	16180	20240612	-17.61	11200	20230726	19.02	16180	-17.61	20240612	11910	11.92	20240419	16180	-17.61	20240612	11200	19.02	20230726	1.16	N	028100	500	70 억	594172	N	N	24	N	N
178	20240701	160350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13390	-460	5	-3.32	712051260	52646	217.71	13870	13960	13350	18000	9700	13850	13525.28	4.28	-3563	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1882	18.39	0.80	12	0.37	728.00	16724.00	16180	20240612	-17.24	11200	20230726	19.55	16180	-17.24	20240612	11910	12.43	20240419	16180	-17.24	20240612	11200	19.55	20230726	1.17	N	028100	500	70 억	601487	N	N	24	N	N
179	20240701	150351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-450	5	-3.25	690329140	51024	211.00	13870	13960	13350	18000	9700	13850	13529.49	4.28	-3475	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1883	18.41	0.80	12	0.36	728.00	16724.00	16180	20240612	-17.18	11200	20230726	19.64	16180	-17.18	20240612	11910	12.51	20240419	16180	-17.18	20240612	11200	19.64	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
180	20240701	140349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-410	5	-2.96	650717400	48067	198.77	13870	13960	13350	18000	9700	13850	13537.71	4.28	-3393	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1889	18.46	0.80	12	0.34	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
181	20240701	130350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13370	-480	5	-3.47	596022330	43987	181.90	13870	13960	13350	18000	9700	13850	13549.96	4.28	-1191	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1879	18.37	0.80	12	0.31	728.00	16724.00	16180	20240612	-17.37	11200	20230726	19.38	16180	-17.37	20240612	11910	12.26	20240419	16180	-17.37	20240612	11200	19.38	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
182	20240701	120351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-410	5	-2.96	453027500	33297	137.69	13870	13960	13400	18000	9700	13850	13605.65	4.28	-2373	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1889	18.46	0.80	12	0.24	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
183	20240701	110349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-320	5	-2.31	306202120	22399	92.63	13870	13960	13530	18000	9700	13850	13670.34	4.28	-1066	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1901	18.59	0.81	12	0.16	728.00	16724.00	16180	20240612	-16.38	11200	20230726	20.80	16180	-16.38	20240612	11910	13.60	20240419	16180	-16.38	20240612	11200	20.80	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
184	20240701	100349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-130	5	-0.94	84354010	6108	25.26	13870	13960	13710	18000	9700	13850	13810.41	4.28	-1756	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1928	18.85	0.82	12	0.04	728.00	16724.00	16180	20240612	-15.20	11200	20230726	22.50	16180	-15.20	20240612	11910	15.20	20240419	16180	-15.20	20240612	11200	22.50	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N
185	20240701	090348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	50	2	0.36	23761530	1714	7.09	13870	13900	13800	18000	9700	13850	13863.21	4.28	-1300	14076	13962	13806	13692	13536	14020	13750	70	4150	500	10240	10	1	14052646	1953	19.09	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.09	11200	20230726	24.11	16180	-14.09	20240612	11910	16.71	20240419	16180	-14.09	20240612	11200	24.11	20230726	1.17	N	028100	500	70 억	601487	N	N	9	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History