KissMeData/028100/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 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	20240830	160358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13230	60	2	0.46	215660780	16367	61.98	13480	13480	13130	17120	9220	13170	13176.47	4.77	-3378	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1859	18.17	0.79	12	0.12	728.00	16724.00	16180	20240612	-18.23	11550	20240805	14.55	16180	-18.23	20240612	11550	14.55	20240805	16180	-18.23	20240612	11550	14.55	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
3	20240830	150402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13180	10	2	0.08	209549080	15905	60.23	13480	13480	13130	17120	9220	13170	13175.04	4.77	-3376	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1852	18.10	0.79	12	0.11	728.00	16724.00	16180	20240612	-18.54	11550	20240805	14.11	16180	-18.54	20240612	11550	14.11	20240805	16180	-18.54	20240612	11550	14.11	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
4	20240830	140402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-10	5	-0.08	178562110	13553	51.33	13480	13480	13130	17120	9220	13170	13175.10	4.77	-3295	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1849	18.08	0.79	12	0.10	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
5	20240830	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-20	5	-0.15	172447950	13088	49.56	13480	13480	13130	17120	9220	13170	13176.04	4.77	-3228	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1848	18.06	0.79	12	0.09	728.00	16724.00	16180	20240612	-18.73	11550	20240805	13.85	16180	-18.73	20240612	11550	13.85	20240805	16180	-18.73	20240612	11550	13.85	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
6	20240830	120402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-10	5	-0.08	158802340	12050	45.63	13480	13480	13130	17120	9220	13170	13178.62	4.77	-2725	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1849	18.08	0.79	12	0.09	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
7	20240830	110403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-10	5	-0.08	71863970	5436	20.59	13480	13480	13140	17120	9220	13170	13220.01	4.77	-2291	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1849	18.08	0.79	12	0.04	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
8	20240830	100404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	80	2	0.61	47267480	3574	13.53	13480	13480	13140	17120	9220	13170	13225.37	4.77	-1255	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1862	18.20	0.79	12	0.03	728.00	16724.00	16180	20240612	-18.11	11550	20240805	14.72	16180	-18.11	20240612	11550	14.72	20240805	16180	-18.11	20240612	11550	14.72	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
9	20240830	090403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	100	2	0.76	9200580	688	2.61	13480	13480	13260	17120	9220	13170	13372.94	4.77	-175	13643	13406	13253	13016	12863	13330	12940	70	3950	500	9740	10	1	14052646	1865	18.23	0.79	12	0.00	728.00	16724.00	16180	20240612	-17.99	11550	20240805	14.89	16180	-17.99	20240612	11550	14.89	20240805	16180	-17.99	20240612	11550	14.89	20240805	1.12	N	028100	500	70 억	669910	N	N	0	N	N
10	20240829	160403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-140	5	-1.05	348154560	26380	62.75	13200	13490	13100	17300	9320	13310	13197.67	4.77	-1303	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1851	18.09	0.79	12	0.19	728.00	16724.00	16180	20240612	-18.60	11550	20240805	14.03	16180	-18.60	20240612	11550	14.03	20240805	16180	-18.60	20240612	11550	14.03	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
11	20240829	150406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-150	5	-1.13	319034620	24168	57.49	13200	13490	13100	17300	9320	13310	13200.70	4.77	-1139	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1849	18.08	0.79	12	0.17	728.00	16724.00	16180	20240612	-18.67	11550	20240805	13.94	16180	-18.67	20240612	11550	13.94	20240805	16180	-18.67	20240612	11550	13.94	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
12	20240829	140408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13210	-100	5	-0.75	222740920	16864	40.12	13200	13490	13100	17300	9320	13310	13208.07	4.77	-425	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1856	18.15	0.79	12	0.12	728.00	16724.00	16180	20240612	-18.36	11550	20240805	14.37	16180	-18.36	20240612	11550	14.37	20240805	16180	-18.36	20240612	11550	14.37	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
13	20240829	130408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	-70	5	-0.53	177510990	13458	32.01	13200	13490	13100	17300	9320	13310	13190.00	4.77	109	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1861	18.19	0.79	12	0.10	728.00	16724.00	16180	20240612	-18.17	11550	20240805	14.63	16180	-18.17	20240612	11550	14.63	20240805	16180	-18.17	20240612	11550	14.63	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
14	20240829	120404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13180	-130	5	-0.98	144475120	10954	26.06	13200	13490	13100	17300	9320	13310	13189.26	4.77	1321	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1852	18.10	0.79	12	0.08	728.00	16724.00	16180	20240612	-18.54	11550	20240805	14.11	16180	-18.54	20240612	11550	14.11	20240805	16180	-18.54	20240612	11550	14.11	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
15	20240829	110409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13180	-130	5	-0.98	102338760	7757	18.45	13200	13490	13100	17300	9320	13310	13193.08	4.77	281	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1852	18.10	0.79	12	0.06	728.00	16724.00	16180	20240612	-18.54	11550	20240805	14.11	16180	-18.54	20240612	11550	14.11	20240805	16180	-18.54	20240612	11550	14.11	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
16	20240829	100405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13180	-130	5	-0.98	68036850	5164	12.28	13200	13490	13100	17300	9320	13310	13175.22	4.77	-8	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1852	18.10	0.79	12	0.04	728.00	16724.00	16180	20240612	-18.54	11550	20240805	14.11	16180	-18.54	20240612	11550	14.11	20240805	16180	-18.54	20240612	11550	14.11	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
17	20240829	090407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	-30	5	-0.23	3445510	260	0.62	13200	13490	13200	17300	9320	13310	13251.96	4.77	7	13723	13516	13323	13116	12923	13420	13020	70	3990	500	9840	10	1	14052646	1866	18.24	0.79	12	0.00	728.00	16724.00	16180	20240612	-17.92	11550	20240805	14.98	16180	-17.92	20240612	11550	14.98	20240805	16180	-17.92	20240612	11550	14.98	20240805	1.12	N	028100	500	70 억	669998	N	N	13	N	N
18	20240828	160355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13310	-50	5	-0.37	559498960	42016	238.33	13400	13530	13130	17360	9360	13360	13316.33	4.88	-13873	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1870	18.28	0.80	12	0.30	728.00	16724.00	16180	20240612	-17.74	11550	20240805	15.24	16180	-17.74	20240612	11550	15.24	20240805	16180	-17.74	20240612	11550	15.24	20240805	1.12	N	028100	500	70 억	685117	N	N	13	N	N
19	20240828	150357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	-160	5	-1.20	442773400	33277	188.76	13400	13530	13130	17360	9360	13360	13305.69	4.88	-9657	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1855	18.13	0.79	12	0.24	728.00	16724.00	16180	20240612	-18.42	11550	20240805	14.29	16180	-18.42	20240612	11550	14.29	20240805	16180	-18.42	20240612	11550	14.29	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
20	20240828	140359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	-160	5	-1.20	357061410	26777	151.89	13400	13530	13200	17360	9360	13360	13334.63	4.88	-9321	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1855	18.13	0.79	12	0.19	728.00	16724.00	16180	20240612	-18.42	11550	20240805	14.29	16180	-18.42	20240612	11550	14.29	20240805	16180	-18.42	20240612	11550	14.29	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
21	20240828	130358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13260	-100	5	-0.75	299552010	22443	127.31	13400	13530	13200	17360	9360	13360	13347.24	4.88	-7289	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1863	18.21	0.79	12	0.16	728.00	16724.00	16180	20240612	-18.05	11550	20240805	14.81	16180	-18.05	20240612	11550	14.81	20240805	16180	-18.05	20240612	11550	14.81	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
22	20240828	120356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	-70	5	-0.52	271657700	20338	115.37	13400	13530	13290	17360	9360	13360	13357.15	4.88	-7393	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1868	18.26	0.79	12	0.14	728.00	16724.00	16180	20240612	-17.86	11550	20240805	15.06	16180	-17.86	20240612	11550	15.06	20240805	16180	-17.86	20240612	11550	15.06	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
23	20240828	110357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	40	2	0.30	75186280	5618	31.87	13400	13530	13290	17360	9360	13360	13383.10	4.88	-1163	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1883	18.41	0.80	12	0.04	728.00	16724.00	16180	20240612	-17.18	11550	20240805	16.02	16180	-17.18	20240612	11550	16.02	20240805	16180	-17.18	20240612	11550	16.02	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
24	20240828	100413	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-10	5	-0.07	43682520	3262	18.50	13400	13530	13290	17360	9360	13360	13391.33	4.88	-791	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1876	18.34	0.80	12	0.02	728.00	16724.00	16180	20240612	-17.49	11550	20240805	15.58	16180	-17.49	20240612	11550	15.58	20240805	16180	-17.49	20240612	11550	15.58	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
25	20240828	090403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13390	30	2	0.22	1218350	91	0.52	13400	13400	13380	17360	9360	13360	13388.46	4.88	-44	13580	13470	13330	13220	13080	13400	13150	70	4000	500	9880	10	1	14052646	1882	18.39	0.80	12	0.00	728.00	16724.00	16180	20240612	-17.24	11550	20240805	15.93	16180	-17.24	20240612	11550	15.93	20240805	16180	-17.24	20240612	11550	15.93	20240805	1.12	N	028100	500	70 억	685117	N	N	34	N	N
26	20240827	160356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-20	5	-0.15	234405510	17568	57.31	13370	13440	13190	17390	9370	13380	13342.71	4.86	1610	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1877	18.35	0.80	12	0.13	728.00	16724.00	16180	20240612	-17.43	11550	20240805	15.67	16180	-17.43	20240612	11550	15.67	20240805	16180	-17.43	20240612	11550	15.67	20240805	1.14	N	028100	500	70 억	682902	N	N	34	N	N
27	20240827	150357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	40	2	0.30	225849600	16928	55.23	13370	13440	13190	17390	9370	13380	13341.78	4.86	1662	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1886	18.43	0.80	12	0.12	728.00	16724.00	16180	20240612	-17.06	11550	20240805	16.19	16180	-17.06	20240612	11550	16.19	20240805	16180	-17.06	20240612	11550	16.19	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
28	20240827	140357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13340	-40	5	-0.30	210443720	15779	51.48	13370	13440	13190	17390	9370	13380	13336.95	4.86	1384	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1875	18.32	0.80	12	0.11	728.00	16724.00	16180	20240612	-17.55	11550	20240805	15.50	16180	-17.55	20240612	11550	15.50	20240805	16180	-17.55	20240612	11550	15.50	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
29	20240827	130358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	0	3	0.00	156674580	11754	38.35	13370	13440	13190	17390	9370	13380	13329.47	4.86	129	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1880	18.38	0.80	12	0.08	728.00	16724.00	16180	20240612	-17.31	11550	20240805	15.84	16180	-17.31	20240612	11550	15.84	20240805	16180	-17.31	20240612	11550	15.84	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
30	20240827	120400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	20	2	0.15	137959430	10357	33.79	13370	13440	13190	17390	9370	13380	13320.40	4.86	-113	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1883	18.41	0.80	12	0.07	728.00	16724.00	16180	20240612	-17.18	11550	20240805	16.02	16180	-17.18	20240612	11550	16.02	20240805	16180	-17.18	20240612	11550	16.02	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
31	20240827	110359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	20	2	0.15	109210880	8204	26.76	13370	13440	13190	17390	9370	13380	13311.91	4.86	-1499	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1883	18.41	0.80	12	0.06	728.00	16724.00	16180	20240612	-17.18	11550	20240805	16.02	16180	-17.18	20240612	11550	16.02	20240805	16180	-17.18	20240612	11550	16.02	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
32	20240827	100355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13330	-50	5	-0.37	56869960	4291	14.00	13370	13370	13190	17390	9370	13380	13253.31	4.86	-1103	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1873	18.31	0.80	12	0.03	728.00	16724.00	16180	20240612	-17.61	11550	20240805	15.41	16180	-17.61	20240612	11550	15.41	20240805	16180	-17.61	20240612	11550	15.41	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
33	20240827	090355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13310	-70	5	-0.52	7674780	576	1.88	13370	13370	13300	17390	9370	13380	13324.27	4.86	-379	14026	13702	13536	13212	13046	13620	13130	70	4010	500	9900	10	1	14052646	1870	18.28	0.80	12	0.00	728.00	16724.00	16180	20240612	-17.74	11550	20240805	15.24	16180	-17.74	20240612	11550	15.24	20240805	16180	-17.74	20240612	11550	15.24	20240805	1.14	N	028100	500	70 억	682902	N	N	0	N	N
34	20240826	160353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	-220	5	-1.62	411211780	30499	89.03	13610	13860	13370	17680	9520	13600	13482.88	4.90	-5724	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1880	18.38	0.80	12	0.22	728.00	16724.00	16180	20240612	-17.31	11550	20240805	15.84	16180	-17.31	20240612	11550	15.84	20240805	16180	-17.31	20240612	11550	15.84	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
35	20240826	150356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13410	-190	5	-1.40	387538890	28732	83.87	13610	13860	13370	17680	9520	13600	13488.06	4.90	-5441	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1884	18.42	0.80	12	0.20	728.00	16724.00	16180	20240612	-17.12	11550	20240805	16.10	16180	-17.12	20240612	11550	16.10	20240805	16180	-17.12	20240612	11550	16.10	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
36	20240826	140357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-180	5	-1.32	353686370	26205	76.50	13610	13860	13370	17680	9520	13600	13496.90	4.90	-4634	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1886	18.43	0.80	12	0.19	728.00	16724.00	16180	20240612	-17.06	11550	20240805	16.19	16180	-17.06	20240612	11550	16.19	20240805	16180	-17.06	20240612	11550	16.19	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
37	20240826	130359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-180	5	-1.32	333323950	24688	72.07	13610	13860	13370	17680	9520	13600	13501.46	4.90	-4289	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1886	18.43	0.80	12	0.18	728.00	16724.00	16180	20240612	-17.06	11550	20240805	16.19	16180	-17.06	20240612	11550	16.19	20240805	16180	-17.06	20240612	11550	16.19	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
38	20240826	120356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13410	-190	5	-1.40	285893510	21148	61.74	13610	13860	13370	17680	9520	13600	13518.70	4.90	-4251	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1884	18.42	0.80	12	0.15	728.00	16724.00	16180	20240612	-17.12	11550	20240805	16.10	16180	-17.12	20240612	11550	16.10	20240805	16180	-17.12	20240612	11550	16.10	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
39	20240826	110357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-180	5	-1.32	243353280	17977	52.48	13610	13860	13370	17680	9520	13600	13536.92	4.90	-3205	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1886	18.43	0.80	12	0.13	728.00	16724.00	16180	20240612	-17.06	11550	20240805	16.19	16180	-17.06	20240612	11550	16.19	20240805	16180	-17.06	20240612	11550	16.19	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
40	20240826	100357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-70	5	-0.51	170187640	12533	36.59	13610	13860	13420	17680	9520	13600	13579.16	4.90	-1724	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1901	18.59	0.81	12	0.09	728.00	16724.00	16180	20240612	-16.38	11550	20240805	17.14	16180	-16.38	20240612	11550	17.14	20240805	16180	-16.38	20240612	11550	17.14	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
41	20240826	090356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13860	260	2	1.91	28173750	2061	6.02	13610	13860	13570	17680	9520	13600	13669.94	4.90	91	13813	13706	13513	13406	13213	13760	13460	70	4080	500	10060	10	1	14052646	1948	19.04	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.34	11550	20240805	20.00	16180	-14.34	20240612	11550	20.00	20240805	16180	-14.34	20240612	11550	20.00	20240805	1.15	N	028100	500	70 억	688521	N	N	0	N	N
42	20240823	160354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	40	2	0.29	458404470	34028	119.38	13550	13620	13320	17620	9500	13560	13470.80	4.87	4967	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1911	18.68	0.81	12	0.24	728.00	16724.00	16180	20240612	-15.95	11550	20240805	17.75	16180	-15.95	20240612	11550	17.75	20240805	16180	-15.95	20240612	11550	17.75	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
43	20240823	150356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	20	2	0.15	443710340	32947	115.59	13550	13620	13320	17620	9500	13560	13466.80	4.87	5137	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1908	18.65	0.81	12	0.23	728.00	16724.00	16180	20240612	-16.07	11550	20240805	17.58	16180	-16.07	20240612	11550	17.58	20240805	16180	-16.07	20240612	11550	17.58	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
44	20240823	140357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	10	2	0.07	408177050	30330	106.41	13550	13610	13320	17620	9500	13560	13457.15	4.87	4578	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1907	18.64	0.81	12	0.22	728.00	16724.00	16180	20240612	-16.13	11550	20240805	17.49	16180	-16.13	20240612	11550	17.49	20240805	16180	-16.13	20240612	11550	17.49	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
45	20240823	130355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13560	0	3	0.00	401577020	29843	104.70	13550	13610	13320	17620	9500	13560	13455.58	4.87	4551	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1906	18.63	0.81	12	0.21	728.00	16724.00	16180	20240612	-16.19	11550	20240805	17.40	16180	-16.19	20240612	11550	17.40	20240805	16180	-16.19	20240612	11550	17.40	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
46	20240823	120354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	10	2	0.07	388524070	28880	101.32	13550	13610	13320	17620	9500	13560	13452.26	4.87	4703	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1907	18.64	0.81	12	0.21	728.00	16724.00	16180	20240612	-16.13	11550	20240805	17.49	16180	-16.13	20240612	11550	17.49	20240805	16180	-16.13	20240612	11550	17.49	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
47	20240823	110354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-200	5	-1.47	353359050	26280	92.20	13550	13610	13320	17620	9500	13560	13445.00	4.87	5097	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1877	18.35	0.80	12	0.19	728.00	16724.00	16180	20240612	-17.43	11550	20240805	15.67	16180	-17.43	20240612	11550	15.67	20240805	16180	-17.43	20240612	11550	15.67	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
48	20240823	100354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13480	-80	5	-0.59	127543670	9432	33.09	13550	13610	13480	17620	9500	13560	13521.58	4.87	2981	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1894	18.52	0.81	12	0.07	728.00	16724.00	16180	20240612	-16.69	11550	20240805	16.71	16180	-16.69	20240612	11550	16.71	20240805	16180	-16.69	20240612	11550	16.71	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
49	20240823	090356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13510	-50	5	-0.37	11118620	822	2.88	13550	13550	13490	17620	9500	13560	13514.59	4.87	185	13986	13772	13626	13412	13266	13700	13340	70	4060	500	10030	10	1	14052646	1899	18.56	0.81	12	0.01	728.00	16724.00	16180	20240612	-16.50	11550	20240805	16.97	16180	-16.50	20240612	11550	16.97	20240805	16180	-16.50	20240612	11550	16.97	20240805	1.17	N	028100	500	70 억	683741	N	N	0	N	N
50	20240822	160353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13560	-160	5	-1.17	364356970	26815	77.28	13700	13840	13480	17830	9610	13720	13587.75	4.85	796	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1906	18.63	0.81	12	0.19	728.00	16724.00	16180	20240612	-16.19	11550	20240805	17.40	16180	-16.19	20240612	11550	17.40	20240805	16180	-16.19	20240612	11550	17.40	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
51	20240822	150356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13510	-210	5	-1.53	345006840	25385	73.16	13700	13840	13480	17830	9610	13720	13590.88	4.85	710	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1899	18.56	0.81	12	0.18	728.00	16724.00	16180	20240612	-16.50	11550	20240805	16.97	16180	-16.50	20240612	11550	16.97	20240805	16180	-16.50	20240612	11550	16.97	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
52	20240822	140357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13560	-160	5	-1.17	328657520	24178	69.68	13700	13840	13480	17830	9610	13720	13593.15	4.85	760	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1906	18.63	0.81	12	0.17	728.00	16724.00	16180	20240612	-16.19	11550	20240805	17.40	16180	-16.19	20240612	11550	17.40	20240805	16180	-16.19	20240612	11550	17.40	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
53	20240822	130355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13520	-200	5	-1.46	277369660	20393	58.77	13700	13840	13480	17830	9610	13720	13601.11	4.85	-813	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1900	18.57	0.81	12	0.15	728.00	16724.00	16180	20240612	-16.44	11550	20240805	17.06	16180	-16.44	20240612	11550	17.06	20240805	16180	-16.44	20240612	11550	17.06	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
54	20240822	120359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	-150	5	-1.09	211173730	15490	44.64	13700	13840	13530	17830	9610	13720	13632.80	4.85	261	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1907	18.64	0.81	12	0.11	728.00	16724.00	16180	20240612	-16.13	11550	20240805	17.49	16180	-16.13	20240612	11550	17.49	20240805	16180	-16.13	20240612	11550	17.49	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
55	20240822	110354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13610	-110	5	-0.80	177007780	12970	37.38	13700	13840	13540	17830	9610	13720	13647.37	4.85	713	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1913	18.70	0.81	12	0.09	728.00	16724.00	16180	20240612	-15.88	11550	20240805	17.84	16180	-15.88	20240612	11550	17.84	20240805	16180	-15.88	20240612	11550	17.84	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
56	20240822	100355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13550	-170	5	-1.24	127817080	9354	26.96	13700	13840	13540	17830	9610	13720	13664.32	4.85	270	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1904	18.61	0.81	12	0.07	728.00	16724.00	16180	20240612	-16.25	11550	20240805	17.32	16180	-16.25	20240612	11550	17.32	20240805	16180	-16.25	20240612	11550	17.32	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
57	20240822	090353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	30	2	0.22	2536720	185	0.53	13700	13750	13700	17830	9610	13720	13711.08	4.85	26	14233	13976	13813	13556	13393	13895	13475	70	4110	500	10150	10	1	14052646	1932	18.89	0.82	12	0.00	728.00	16724.00	16180	20240612	-15.02	11550	20240805	19.05	16180	-15.02	20240612	11550	19.05	20240805	16180	-15.02	20240612	11550	19.05	20240805	1.18	N	028100	500	70 억	682232	N	N	167	N	N
58	20240821	160354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-200	5	-1.44	474012690	34425	73.19	13920	14070	13650	18090	9750	13920	13769.43	4.80	8021	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1928	18.85	0.82	12	0.24	728.00	16724.00	16180	20240612	-15.20	11550	20240805	18.79	16180	-15.20	20240612	11550	18.79	20240805	16180	-15.20	20240612	11550	18.79	20240805	1.20	N	028100	500	70 억	673936	N	N	167	N	N
59	20240821	150357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13800	-120	5	-0.86	437565660	31776	67.56	13920	14070	13650	18090	9750	13920	13770.32	4.80	7405	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1939	18.96	0.83	12	0.23	728.00	16724.00	16180	20240612	-14.71	11550	20240805	19.48	16180	-14.71	20240612	11550	19.48	20240805	16180	-14.71	20240612	11550	19.48	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
60	20240821	140353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13680	-240	5	-1.72	356893350	25916	55.10	13920	14070	13650	18090	9750	13920	13771.16	4.80	4440	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1922	18.79	0.82	12	0.18	728.00	16724.00	16180	20240612	-15.45	11550	20240805	18.44	16180	-15.45	20240612	11550	18.44	20240805	16180	-15.45	20240612	11550	18.44	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
61	20240821	130355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	-220	5	-1.58	312572760	22675	48.21	13920	14070	13650	18090	9750	13920	13784.91	4.80	3516	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1925	18.82	0.82	12	0.16	728.00	16724.00	16180	20240612	-15.33	11550	20240805	18.61	16180	-15.33	20240612	11550	18.61	20240805	16180	-15.33	20240612	11550	18.61	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
62	20240821	120358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13720	-200	5	-1.44	267362260	19379	41.20	13920	14070	13650	18090	9750	13920	13796.49	4.80	3104	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1928	18.85	0.82	12	0.14	728.00	16724.00	16180	20240612	-15.20	11550	20240805	18.79	16180	-15.20	20240612	11550	18.79	20240805	16180	-15.20	20240612	11550	18.79	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
63	20240821	110353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	-220	5	-1.58	208174350	15054	32.01	13920	14070	13650	18090	9750	13920	13828.51	4.80	2330	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1925	18.82	0.82	12	0.11	728.00	16724.00	16180	20240612	-15.33	11550	20240805	18.61	16180	-15.33	20240612	11550	18.61	20240805	16180	-15.33	20240612	11550	18.61	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
64	20240821	100357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-50	5	-0.36	128265750	9248	19.66	13920	14070	13800	18090	9750	13920	13869.57	4.80	2642	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1949	19.05	0.83	12	0.07	728.00	16724.00	16180	20240612	-14.28	11550	20240805	20.09	16180	-14.28	20240612	11550	20.09	20240805	16180	-14.28	20240612	11550	20.09	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
65	20240821	090354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	-90	5	-0.65	9781430	706	1.50	13920	13920	13800	18090	9750	13920	13854.72	4.80	6	14353	14136	13823	13606	13293	14245	13715	70	4170	500	10300	10	1	14052646	1943	19.00	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.52	11550	20240805	19.74	16180	-14.52	20240612	11550	19.74	20240805	16180	-14.52	20240612	11550	19.74	20240805	1.20	N	028100	500	70 억	673936	N	N	10	N	N
66	20240820	160350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	320	2	2.35	646052150	46434	124.23	13510	14040	13510	17680	9520	13600	13913.34	4.74	8074	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1956	19.12	0.83	12	0.33	728.00	16724.00	16180	20240612	-13.97	11550	20240805	20.52	16180	-13.97	20240612	11550	20.52	20240805	16180	-13.97	20240612	11550	20.52	20240805	1.21	N	028100	500	70 억	665696	N	N	10	N	N
67	20240820	150353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	340	2	2.50	573456950	41222	110.29	13510	14040	13510	17680	9520	13600	13911.43	4.74	7643	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1959	19.15	0.83	12	0.29	728.00	16724.00	16180	20240612	-13.84	11550	20240805	20.69	16180	-13.84	20240612	11550	20.69	20240805	16180	-13.84	20240612	11550	20.69	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
68	20240820	140354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14000	400	2	2.94	516373280	37131	99.34	13510	14040	13510	17680	9520	13600	13906.80	4.74	6332	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1967	19.23	0.84	12	0.26	728.00	16724.00	16180	20240612	-13.47	11550	20240805	21.21	16180	-13.47	20240612	11550	21.21	20240805	16180	-13.47	20240612	11550	21.21	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
69	20240820	130353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	320	2	2.35	410123620	29513	78.96	13510	14040	13510	17680	9520	13600	13896.37	4.74	3643	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1956	19.12	0.83	12	0.21	728.00	16724.00	16180	20240612	-13.97	11550	20240805	20.52	16180	-13.97	20240612	11550	20.52	20240805	16180	-13.97	20240612	11550	20.52	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
70	20240820	120354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	340	2	2.50	379773030	27331	73.12	13510	14040	13510	17680	9520	13600	13895.32	4.74	3497	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1959	19.15	0.83	12	0.19	728.00	16724.00	16180	20240612	-13.84	11550	20240805	20.69	16180	-13.84	20240612	11550	20.69	20240805	16180	-13.84	20240612	11550	20.69	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
71	20240820	110353	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	290	2	2.13	297887530	21455	57.40	13510	14040	13510	17680	9520	13600	13884.29	4.74	2947	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1952	19.08	0.83	12	0.15	728.00	16724.00	16180	20240612	-14.15	11550	20240805	20.26	16180	-14.15	20240612	11550	20.26	20240805	16180	-14.15	20240612	11550	20.26	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
72	20240820	100351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	320	2	2.35	250830410	18064	48.33	13510	14040	13510	17680	9520	13600	13885.65	4.74	2665	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1956	19.12	0.83	12	0.13	728.00	16724.00	16180	20240612	-13.97	11550	20240805	20.52	16180	-13.97	20240612	11550	20.52	20240805	16180	-13.97	20240612	11550	20.52	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
73	20240820	090352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	230	2	1.69	23363830	1714	4.59	13510	13850	13510	17680	9520	13600	13631.17	4.74	-235	14073	13836	13543	13306	13013	13955	13425	70	4080	500	10060	10	1	14052646	1943	19.00	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.52	11550	20240805	19.74	16180	-14.52	20240612	11550	19.74	20240805	16180	-14.52	20240612	11550	19.74	20240805	1.21	N	028100	500	70 억	665696	N	N	1761	N	N
74	20240819	160347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	140	2	1.04	504121960	37346	60.09	13500	13780	13250	17490	9430	13460	13498.68	4.71	3339	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1911	18.68	0.81	12	0.27	728.00	16724.00	16180	20240612	-15.95	11550	20240805	17.75	16180	-15.95	20240612	11550	17.75	20240805	16180	-15.95	20240612	11550	17.75	20240805	1.20	N	028100	500	70 억	661525	N	N	1761	N	N
75	20240819	150350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	120	2	0.89	449963990	33373	53.70	13500	13780	13250	17490	9430	13460	13482.88	4.71	3149	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1908	18.65	0.81	12	0.24	728.00	16724.00	16180	20240612	-16.07	11550	20240805	17.58	16180	-16.07	20240612	11550	17.58	20240805	16180	-16.07	20240612	11550	17.58	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
76	20240819	140352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	110	2	0.82	322981290	24045	38.69	13500	13620	13250	17490	9430	13460	13432.37	4.71	3538	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1907	18.64	0.81	12	0.17	728.00	16724.00	16180	20240612	-16.13	11550	20240805	17.49	16180	-16.13	20240612	11550	17.49	20240805	16180	-16.13	20240612	11550	17.49	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
77	20240819	130350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-20	5	-0.15	236648620	17668	28.43	13500	13520	13250	17490	9430	13460	13394.19	4.71	3315	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1889	18.46	0.80	12	0.13	728.00	16724.00	16180	20240612	-16.93	11550	20240805	16.36	16180	-16.93	20240612	11550	16.36	20240805	16180	-16.93	20240612	11550	16.36	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
78	20240819	120348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-60	5	-0.45	207315700	15477	24.90	13500	13520	13250	17490	9430	13460	13395.08	4.71	2891	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1883	18.41	0.80	12	0.11	728.00	16724.00	16180	20240612	-17.18	11550	20240805	16.02	16180	-17.18	20240612	11550	16.02	20240805	16180	-17.18	20240612	11550	16.02	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
79	20240819	110351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13390	-70	5	-0.52	190352590	14209	22.86	13500	13520	13250	17490	9430	13460	13396.62	4.71	2776	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1882	18.39	0.80	12	0.10	728.00	16724.00	16180	20240612	-17.24	11550	20240805	15.93	16180	-17.24	20240612	11550	15.93	20240805	16180	-17.24	20240612	11550	15.93	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
80	20240819	100350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13420	-40	5	-0.30	140691860	10495	16.89	13500	13520	13250	17490	9430	13460	13405.61	4.71	2653	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1886	18.43	0.80	12	0.07	728.00	16724.00	16180	20240612	-17.06	11550	20240805	16.19	16180	-17.06	20240612	11550	16.19	20240805	16180	-17.06	20240612	11550	16.19	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
81	20240819	090351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13380	-80	5	-0.59	12619440	942	1.52	13500	13500	13360	17490	9430	13460	13396.43	4.71	58	13980	13720	13570	13310	13160	13645	13235	70	4030	500	9960	10	1	14052646	1880	18.38	0.80	12	0.01	728.00	16724.00	16180	20240612	-17.31	11550	20240805	15.84	16180	-17.31	20240612	11550	15.84	20240805	16180	-17.31	20240612	11550	15.84	20240805	1.20	N	028100	500	70 억	661525	N	N	21	N	N
82	20240816	160347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13460	-370	5	-2.68	836706270	61804	135.32	13830	13830	13420	17970	9690	13830	13535.93	4.70	1134	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1891	18.49	0.80	12	0.44	728.00	16724.00	16180	20240612	-16.81	11550	20240805	16.54	16180	-16.81	20240612	11550	16.54	20240805	16180	-16.81	20240612	11550	16.54	20240805	1.19	N	028100	500	70 억	661080	N	N	21	N	N
83	20240816	150349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	-340	5	-2.46	800310460	59104	129.41	13830	13830	13420	17970	9690	13830	13538.25	4.70	1004	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1896	18.53	0.81	12	0.42	728.00	16724.00	16180	20240612	-16.63	11550	20240805	16.80	16180	-16.63	20240612	11550	16.80	20240805	16180	-16.63	20240612	11550	16.80	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
84	20240816	140350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-330	5	-2.39	686678330	50663	110.93	13830	13830	13420	17970	9690	13830	13551.09	4.70	-557	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1897	18.54	0.81	12	0.36	728.00	16724.00	16180	20240612	-16.56	11550	20240805	16.88	16180	-16.56	20240612	11550	16.88	20240805	16180	-16.56	20240612	11550	16.88	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
85	20240816	130352	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13490	-340	5	-2.46	635762230	46891	102.67	13830	13830	13420	17970	9690	13830	13555.37	4.70	119	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1896	18.53	0.81	12	0.33	728.00	16724.00	16180	20240612	-16.63	11550	20240805	16.80	16180	-16.63	20240612	11550	16.80	20240805	16180	-16.63	20240612	11550	16.80	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
86	20240816	120350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-330	5	-2.39	615371320	45379	99.36	13830	13830	13420	17970	9690	13830	13557.71	4.70	946	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1897	18.54	0.81	12	0.32	728.00	16724.00	16180	20240612	-16.56	11550	20240805	16.88	16180	-16.56	20240612	11550	16.88	20240805	16180	-16.56	20240612	11550	16.88	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
87	20240816	110351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13460	-370	5	-2.68	590138900	43509	95.26	13830	13830	13420	17970	9690	13830	13560.51	4.70	935	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1891	18.49	0.80	12	0.31	728.00	16724.00	16180	20240612	-16.81	11550	20240805	16.54	16180	-16.81	20240612	11550	16.54	20240805	16180	-16.81	20240612	11550	16.54	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
88	20240816	100349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13520	-310	5	-2.24	513352640	37811	82.79	13830	13830	13420	17970	9690	13830	13573.41	4.70	1301	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1900	18.57	0.81	12	0.27	728.00	16724.00	16180	20240612	-16.44	11550	20240805	17.06	16180	-16.44	20240612	11550	17.06	20240805	16180	-16.44	20240612	11550	17.06	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
89	20240816	090349	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13540	-290	5	-2.10	109403760	7999	17.51	13830	13830	13510	17970	9690	13830	13666.99	4.70	2688	14290	14060	13900	13670	13510	13980	13590	70	4140	500	10230	10	1	14052646	1903	18.60	0.81	12	0.06	728.00	16724.00	16180	20240612	-16.32	11550	20240805	17.23	16180	-16.32	20240612	11550	17.23	20240805	16180	-16.32	20240612	11550	17.23	20240805	1.19	N	028100	500	70 억	661080	N	N	1	N	N
90	20240814	160351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	-80	5	-0.58	630774720	45325	65.75	13920	14130	13740	18080	9740	13910	13917.24	4.66	6935	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1943	19.00	0.83	12	0.32	728.00	16724.00	16180	20240612	-14.52	11400	20230808	21.32	16180	-14.52	20240612	11550	19.74	20240805	16180	-14.52	20240612	11550	19.74	20240805	1.11	N	028100	500	70 억	654720	N	N	1	N	N
91	20240814	150350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	-30	5	-0.22	586199590	42109	61.08	13920	14130	13740	18080	9740	13910	13921.00	4.66	5481	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1951	19.07	0.83	12	0.30	728.00	16724.00	16180	20240612	-14.22	11400	20230808	21.75	16180	-14.22	20240612	11550	20.17	20240805	16180	-14.22	20240612	11550	20.17	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
92	20240814	140354	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	-80	5	-0.58	407377400	29199	42.36	13920	14130	13820	18080	9740	13910	13951.76	4.66	339	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1943	19.00	0.83	12	0.21	728.00	16724.00	16180	20240612	-14.52	11400	20230808	21.32	16180	-14.52	20240612	11550	19.74	20240805	16180	-14.52	20240612	11550	19.74	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
93	20240814	130351	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-40	5	-0.29	378293230	27098	39.31	13920	14130	13830	18080	9740	13910	13960.19	4.66	241	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1949	19.05	0.83	12	0.19	728.00	16724.00	16180	20240612	-14.28	11400	20230808	21.67	16180	-14.28	20240612	11550	20.09	20240805	16180	-14.28	20240612	11550	20.09	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
94	20240814	120350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-40	5	-0.29	327669670	23449	34.02	13920	14130	13850	18080	9740	13910	13973.72	4.66	888	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1949	19.05	0.83	12	0.17	728.00	16724.00	16180	20240612	-14.28	11400	20230808	21.67	16180	-14.28	20240612	11550	20.09	20240805	16180	-14.28	20240612	11550	20.09	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
95	20240814	110347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13930	20	2	0.14	279173560	19955	28.95	13920	14130	13850	18080	9740	13910	13990.16	4.66	749	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1958	19.13	0.83	12	0.14	728.00	16724.00	16180	20240612	-13.91	11400	20230808	22.19	16180	-13.91	20240612	11550	20.61	20240805	16180	-13.91	20240612	11550	20.61	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
96	20240814	100347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	10	2	0.07	200250910	14309	20.76	13920	14130	13850	18080	9740	13910	13994.75	4.66	1496	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1956	19.12	0.83	12	0.10	728.00	16724.00	16180	20240612	-13.97	11400	20230808	22.11	16180	-13.97	20240612	11550	20.52	20240805	16180	-13.97	20240612	11550	20.52	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
97	20240814	090418	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	30	2	0.22	43828950	3143	4.56	13920	14100	13910	18080	9740	13910	13944.94	4.66	703	14563	14236	13973	13646	13383	14400	13810	70	4170	500	10290	10	1	14052646	1959	19.15	0.83	12	0.02	728.00	16724.00	16180	20240612	-13.84	11400	20230808	22.28	16180	-13.84	20240612	11550	20.69	20240805	16180	-13.84	20240612	11550	20.69	20240805	1.11	N	028100	500	70 억	654720	N	N	3	N	N
98	20240813	160344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13910	-170	5	-1.21	950020550	68360	32.43	13830	14300	13710	18300	9860	14080	13897.19	4.65	1322	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1955	19.11	0.83	12	0.49	728.00	16724.00	16180	20240612	-14.03	11400	20230808	22.02	16180	-14.03	20240612	11550	20.43	20240805	16180	-14.03	20240612	11550	20.43	20240805	1.08	N	028100	500	70 억	653237	N	N	3	N	N
99	20240813	150346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13910	-170	5	-1.21	912275770	65647	31.14	13830	14300	13710	18300	9860	14080	13896.56	4.65	1303	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1955	19.11	0.83	12	0.47	728.00	16724.00	16180	20240612	-14.03	11400	20230808	22.02	16180	-14.03	20240612	11550	20.43	20240805	16180	-14.03	20240612	11550	20.43	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
100	20240813	140347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	-180	5	-1.28	853237980	61396	29.13	13830	14300	13710	18300	9860	14080	13897.15	4.65	433	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1953	19.09	0.83	12	0.44	728.00	16724.00	16180	20240612	-14.09	11400	20230808	21.93	16180	-14.09	20240612	11550	20.35	20240805	16180	-14.09	20240612	11550	20.35	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
101	20240813	130348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13980	-100	5	-0.71	824119360	59305	28.13	13830	14300	13710	18300	9860	14080	13896.14	4.65	269	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1965	19.20	0.84	12	0.42	728.00	16724.00	16180	20240612	-13.60	11400	20230808	22.63	16180	-13.60	20240612	11550	21.04	20240805	16180	-13.60	20240612	11550	21.04	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
102	20240813	120346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14000	-80	5	-0.57	784587410	56475	26.79	13830	14300	13710	18300	9860	14080	13892.49	4.65	-74	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1967	19.23	0.84	12	0.40	728.00	16724.00	16180	20240612	-13.47	11400	20230808	22.81	16180	-13.47	20240612	11550	21.21	20240805	16180	-13.47	20240612	11550	21.21	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
103	20240813	110344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	-210	5	-1.49	632920930	45634	21.65	13830	14300	13710	18300	9860	14080	13869.29	4.65	1508	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1949	19.05	0.83	12	0.32	728.00	16724.00	16180	20240612	-14.28	11400	20230808	21.67	16180	-14.28	20240612	11550	20.09	20240805	16180	-14.28	20240612	11550	20.09	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
104	20240813	100342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	-120	5	-0.85	491474990	35395	16.79	13830	14300	13710	18300	9860	14080	13885.18	4.65	3551	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1962	19.18	0.83	12	0.25	728.00	16724.00	16180	20240612	-13.72	11400	20230808	22.46	16180	-13.72	20240612	11550	20.87	20240805	16180	-13.72	20240612	11550	20.87	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
105	20240813	090345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14140	60	2	0.43	109079230	7808	3.70	13830	14300	13830	18300	9860	14080	13969.52	4.65	4273	14773	14426	14153	13806	13533	14290	13670	70	4220	500	10410	10	1	14052646	1987	19.42	0.85	12	0.06	728.00	16724.00	16180	20240612	-12.61	11400	20230808	24.04	16180	-12.61	20240612	11550	22.42	20240805	16180	-12.61	20240612	11550	22.42	20240805	1.08	N	028100	500	70 억	653237	N	N	555	N	N
106	20240812	160343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14080	350	2	2.55	2956685420	209102	136.23	14350	14500	13880	17840	9620	13730	14140.05	4.77	-17328	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1979	19.34	0.84	12	1.49	728.00	16724.00	16180	20240612	-12.98	11400	20230808	23.51	16180	-12.98	20240612	11550	21.90	20240805	16180	-12.98	20240612	11550	21.90	20240805	1.09	N	028100	500	70 억	670966	N	N	555	N	N
107	20240812	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14070	340	2	2.48	2810842630	198730	129.47	14350	14500	13880	17840	9620	13730	14144.11	4.77	-21388	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1977	19.33	0.84	12	1.41	728.00	16724.00	16180	20240612	-13.04	11400	20230808	23.42	16180	-13.04	20240612	11550	21.82	20240805	16180	-13.04	20240612	11550	21.82	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
108	20240812	140344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14040	310	2	2.26	2598693590	183692	119.68	14350	14500	13880	17840	9620	13730	14147.11	4.77	-23931	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1973	19.29	0.84	12	1.31	728.00	16724.00	16180	20240612	-13.23	11400	20230808	23.16	16180	-13.23	20240612	11550	21.56	20240805	16180	-13.23	20240612	11550	21.56	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
109	20240812	130341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14060	330	2	2.40	2375151740	167710	109.26	14350	14500	13880	17840	9620	13730	14162.36	4.77	-27118	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1976	19.31	0.84	12	1.19	728.00	16724.00	16180	20240612	-13.10	11400	20230808	23.33	16180	-13.10	20240612	11550	21.73	20240805	16180	-13.10	20240612	11550	21.73	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
110	20240812	120341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14130	400	2	2.91	2254194130	159107	103.66	14350	14500	13880	17840	9620	13730	14167.90	4.77	-26311	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1986	19.41	0.84	12	1.13	728.00	16724.00	16180	20240612	-12.67	11400	20230808	23.95	16180	-12.67	20240612	11550	22.34	20240805	16180	-12.67	20240612	11550	22.34	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
111	20240812	110341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	230	2	1.68	1952846640	137630	89.67	14350	14500	13880	17840	9620	13730	14189.24	4.77	-28495	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1962	19.18	0.83	12	0.98	728.00	16724.00	16180	20240612	-13.72	11400	20230808	22.46	16180	-13.72	20240612	11550	20.87	20240805	16180	-13.72	20240612	11550	20.87	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
112	20240812	100338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14060	330	2	2.40	1651222790	116027	75.59	14350	14500	14000	17840	9620	13730	14231.54	4.77	-30282	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1976	19.31	0.84	12	0.83	728.00	16724.00	16180	20240612	-13.10	11400	20230808	23.33	16180	-13.10	20240612	11550	21.73	20240805	16180	-13.10	20240612	11550	21.73	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
113	20240812	090337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14170	440	2	3.20	686167520	47962	31.25	14350	14500	14070	17840	9620	13730	14306.96	4.77	-16359	14430	14080	13500	13150	12570	14255	13325	70	4110	500	10160	10	1	14052646	1991	19.46	0.85	12	0.34	728.00	16724.00	16180	20240612	-12.42	11400	20230808	24.30	16180	-12.42	20240612	11550	22.68	20240805	16180	-12.42	20240612	11550	22.68	20240805	1.09	N	028100	500	70 억	670966	N	N	0	N	N
114	20240809	160338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13730	1000	2	7.86	2066901570	152949	574.61	12920	13850	12920	16540	8920	12730	13513.43	4.59	28344	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1929	18.86	0.82	12	1.09	728.00	16724.00	16180	20240612	-15.14	11400	20230808	20.44	16180	-15.14	20240612	11550	18.87	20240805	16180	-15.14	20240612	11550	18.87	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
115	20240809	150344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13710	980	2	7.70	1963069090	145383	546.18	12920	13850	12920	16540	8920	12730	13502.74	4.59	27196	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1927	18.83	0.82	12	1.03	728.00	16724.00	16180	20240612	-15.27	11400	20230808	20.26	16180	-15.27	20240612	11550	18.70	20240805	16180	-15.27	20240612	11550	18.70	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
116	20240809	140345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	630	2	4.95	1215556720	90877	341.41	12920	13690	12920	16540	8920	12730	13375.85	4.59	20634	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1877	18.35	0.80	12	0.65	728.00	16724.00	16180	20240612	-17.43	11400	20230808	17.19	16180	-17.43	20240612	11550	15.67	20240805	16180	-17.43	20240612	11550	15.67	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
117	20240809	130343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13410	680	2	5.34	1103677900	82558	310.16	12920	13690	12920	16540	8920	12730	13368.52	4.59	19228	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1884	18.42	0.80	12	0.59	728.00	16724.00	16180	20240612	-17.12	11400	20230808	17.63	16180	-17.12	20240612	11550	16.10	20240805	16180	-17.12	20240612	11550	16.10	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
118	20240809	120343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13460	730	2	5.73	971209350	72645	272.92	12920	13690	12920	16540	8920	12730	13369.25	4.59	16956	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1891	18.49	0.80	12	0.52	728.00	16724.00	16180	20240612	-16.81	11400	20230808	18.07	16180	-16.81	20240612	11550	16.54	20240805	16180	-16.81	20240612	11550	16.54	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
119	20240809	110339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13540	810	2	6.36	850789610	63747	239.49	12920	13690	12920	16540	8920	12730	13346.35	4.59	13254	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1903	18.60	0.81	12	0.45	728.00	16724.00	16180	20240612	-16.32	11400	20230808	18.77	16180	-16.32	20240612	11550	17.23	20240805	16180	-16.32	20240612	11550	17.23	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
120	20240809	100345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	570	2	4.48	460977310	34779	130.66	12920	13480	12920	16540	8920	12730	13254.47	4.59	6504	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1869	18.27	0.80	12	0.25	728.00	16724.00	16180	20240612	-17.80	11400	20230808	16.67	16180	-17.80	20240612	11550	15.15	20240805	16180	-17.80	20240612	11550	15.15	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
121	20240809	090340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13270	540	2	4.24	127481390	9672	36.34	12920	13280	12920	16540	8920	12730	13180.46	4.59	-57	13156	12942	12706	12492	12256	12825	12375	70	3810	500	9420	10	1	14052646	1865	18.23	0.79	12	0.07	728.00	16724.00	16180	20240612	-17.99	11400	20230808	16.40	16180	-17.99	20240612	11550	14.89	20240805	16180	-17.99	20240612	11550	14.89	20240805	1.09	N	028100	500	70 억	645603	N	N	0	N	N
122	20240808	160335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	-180	5	-1.39	307322370	24230	26.12	12740	12920	12470	16780	9040	12910	12683.55	4.61	-1214	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1789	17.49	0.76	12	0.17	728.00	16724.00	16180	20240612	-21.32	11400	20230808	11.67	16180	-21.32	20240612	11550	10.22	20240805	16180	-21.32	20240612	11400	11.67	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
123	20240808	150340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	-150	5	-1.16	294526890	23226	25.04	12740	12920	12470	16780	9040	12910	12680.91	4.61	-971	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1793	17.53	0.76	12	0.17	728.00	16724.00	16180	20240612	-21.14	11400	20230808	11.93	16180	-21.14	20240612	11550	10.48	20240805	16180	-21.14	20240612	11400	11.93	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
124	20240808	140339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	-160	5	-1.24	283860460	22391	24.14	12740	12920	12470	16780	9040	12910	12677.44	4.61	-519	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1792	17.51	0.76	12	0.16	728.00	16724.00	16180	20240612	-21.20	11400	20230808	11.84	16180	-21.20	20240612	11550	10.39	20240805	16180	-21.20	20240612	11400	11.84	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
125	20240808	130340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	-180	5	-1.39	271003940	21379	23.05	12740	12920	12470	16780	9040	12910	12676.17	4.61	-444	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1789	17.49	0.76	12	0.15	728.00	16724.00	16180	20240612	-21.32	11400	20230808	11.67	16180	-21.32	20240612	11550	10.22	20240805	16180	-21.32	20240612	11400	11.67	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
126	20240808	120344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	-250	5	-1.94	254648720	20093	21.66	12740	12920	12470	16780	9040	12910	12673.50	4.61	-1039	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1779	17.39	0.76	12	0.14	728.00	16724.00	16180	20240612	-21.76	11400	20230808	11.05	16180	-21.76	20240612	11550	9.61	20240805	16180	-21.76	20240612	11400	11.05	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
127	20240808	110341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	-160	5	-1.24	217118350	17141	18.48	12740	12920	12470	16780	9040	12910	12666.61	4.61	-1107	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1792	17.51	0.76	12	0.12	728.00	16724.00	16180	20240612	-21.20	11400	20230808	11.84	16180	-21.20	20240612	11550	10.39	20240805	16180	-21.20	20240612	11400	11.84	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
128	20240808	100339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	-220	5	-1.70	200593850	15845	17.08	12740	12920	12470	16780	9040	12910	12659.76	4.61	-419	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1783	17.43	0.76	12	0.11	728.00	16724.00	16180	20240612	-21.57	11400	20230808	11.32	16180	-21.57	20240612	11550	9.87	20240805	16180	-21.57	20240612	11400	11.32	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
129	20240808	090336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12770	-140	5	-1.08	9489550	743	0.80	12740	12900	12740	16780	9040	12910	12771.94	4.61	552	13510	13210	12800	12500	12090	13360	12650	70	3870	500	9550	10	1	14052646	1795	17.54	0.76	12	0.01	728.00	16724.00	16180	20240612	-21.08	11400	20230808	12.02	16180	-21.08	20240612	11550	10.56	20240805	16180	-21.08	20240612	11400	12.02	20230808	1.08	N	028100	500	70 억	647334	N	N	0	N	N
130	20240807	160332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12910	520	2	4.20	1189997140	92420	145.72	12390	13100	12390	16100	8680	12390	12875.82	4.51	10448	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1814	17.73	0.77	12	0.66	728.00	16724.00	16180	20240612	-20.21	11400	20230808	13.25	16180	-20.21	20240612	11550	11.77	20240805	16180	-20.21	20240612	11400	13.25	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
131	20240807	150336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12950	560	2	4.52	1091313050	84780	133.68	12390	13100	12390	16100	8680	12390	12872.29	4.51	9768	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1820	17.79	0.77	12	0.60	728.00	16724.00	16180	20240612	-19.96	11400	20230808	13.60	16180	-19.96	20240612	11550	12.12	20240805	16180	-19.96	20240612	11400	13.60	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
132	20240807	140339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12890	500	2	4.04	931743360	72457	114.25	12390	13100	12390	16100	8680	12390	12859.26	4.51	5967	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1811	17.71	0.77	12	0.52	728.00	16724.00	16180	20240612	-20.33	11400	20230808	13.07	16180	-20.33	20240612	11550	11.60	20240805	16180	-20.33	20240612	11400	13.07	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
133	20240807	130338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	510	2	4.12	899054270	69921	110.25	12390	13100	12390	16100	8680	12390	12858.14	4.51	7511	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1813	17.72	0.77	12	0.50	728.00	16724.00	16180	20240612	-20.27	11400	20230808	13.16	16180	-20.27	20240612	11550	11.69	20240805	16180	-20.27	20240612	11400	13.16	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
134	20240807	120339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12930	540	2	4.36	870982360	67749	106.82	12390	13100	12390	16100	8680	12390	12856.02	4.51	7343	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1817	17.76	0.77	12	0.48	728.00	16724.00	16180	20240612	-20.09	11400	20230808	13.42	16180	-20.09	20240612	11550	11.95	20240805	16180	-20.09	20240612	11400	13.42	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
135	20240807	110339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12940	550	2	4.44	811995840	63179	99.62	12390	13100	12390	16100	8680	12390	12852.31	4.51	7151	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1818	17.77	0.77	12	0.45	728.00	16724.00	16180	20240612	-20.02	11400	20230808	13.51	16180	-20.02	20240612	11550	12.03	20240805	16180	-20.02	20240612	11400	13.51	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
136	20240807	100334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	710	2	5.73	552992510	43174	68.08	12390	13100	12390	16100	8680	12390	12808.46	4.51	8993	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1841	17.99	0.78	12	0.31	728.00	16724.00	16180	20240612	-19.04	11400	20230808	14.91	16180	-19.04	20240612	11550	13.42	20240805	16180	-19.04	20240612	11400	14.91	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
137	20240807	090334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12570	180	2	1.45	11908660	951	1.50	12390	12590	12390	16100	8680	12390	12522.25	4.51	-636	13150	12770	12260	11880	11370	12960	12070	70	3710	500	9160	10	1	14052646	1766	17.27	0.75	12	0.01	728.00	16724.00	16180	20240612	-22.31	11400	20230808	10.26	16180	-22.31	20240612	11550	8.83	20240805	16180	-22.31	20240612	11400	10.26	20230808	1.23	N	028100	500	70 억	633667	N	N	0	N	N
138	20240806	160333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12390	570	2	4.82	779739930	63201	37.32	11870	12640	11750	15360	8280	11820	12337.42	4.50	-623	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1741	17.02	0.74	12	0.45	728.00	16724.00	16180	20240612	-23.42	11400	20230808	8.68	16180	-23.42	20240612	11550	7.27	20240805	16180	-23.42	20240612	11400	8.68	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
139	20240806	150337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12400	580	2	4.91	758992240	61529	36.34	11870	12640	11750	15360	8280	11820	12335.52	4.50	-1288	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1743	17.03	0.74	12	0.44	728.00	16724.00	16180	20240612	-23.36	11400	20230808	8.77	16180	-23.36	20240612	11550	7.36	20240805	16180	-23.36	20240612	11400	8.77	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
140	20240806	140334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12360	540	2	4.57	700045360	56765	33.52	11870	12640	11750	15360	8280	11820	12332.34	4.50	-1044	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1737	16.98	0.74	12	0.40	728.00	16724.00	16180	20240612	-23.61	11400	20230808	8.42	16180	-23.61	20240612	11550	7.01	20240805	16180	-23.61	20240612	11400	8.42	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
141	20240806	130335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12420	600	2	5.08	643059920	52194	30.82	11870	12640	11750	15360	8280	11820	12320.57	4.50	-1038	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1745	17.06	0.74	12	0.37	728.00	16724.00	16180	20240612	-23.24	11400	20230808	8.95	16180	-23.24	20240612	11550	7.53	20240805	16180	-23.24	20240612	11400	8.95	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
142	20240806	120335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	460	2	3.89	629846340	51128	30.19	11870	12640	11750	15360	8280	11820	12319.01	4.50	-1007	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1726	16.87	0.73	12	0.36	728.00	16724.00	16180	20240612	-24.10	11400	20230808	7.72	16180	-24.10	20240612	11550	6.32	20240805	16180	-24.10	20240612	11400	7.72	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
143	20240806	110334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12380	560	2	4.74	569577050	46246	27.31	11870	12640	11750	15360	8280	11820	12316.24	4.50	-1330	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1740	17.01	0.74	12	0.33	728.00	16724.00	16180	20240612	-23.49	11400	20230808	8.60	16180	-23.49	20240612	11550	7.19	20240805	16180	-23.49	20240612	11400	8.60	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
144	20240806	100333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12520	700	2	5.92	363747060	29681	17.53	11870	12640	11750	15360	8280	11820	12255.22	4.50	302	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1759	17.20	0.75	12	0.21	728.00	16724.00	16180	20240612	-22.62	11400	20230808	9.82	16180	-22.62	20240612	11550	8.40	20240805	16180	-22.62	20240612	11400	9.82	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
145	20240806	090332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12070	250	2	2.12	72803440	6119	3.61	11870	12070	11820	15360	8280	11820	11897.93	4.50	1073	13706	12762	12156	11212	10606	12460	10910	70	3540	500	8740	10	1	14052646	1696	16.58	0.72	12	0.04	728.00	16724.00	16180	20240612	-25.40	11400	20230808	5.88	16180	-25.40	20240612	11550	4.50	20240805	16180	-25.40	20240612	11400	5.88	20230808	1.28	N	028100	500	70 억	632001	N	N	0	N	N
146	20240805	160329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11820	-1480	5	-11.13	2063510240	168243	219.51	13070	13100	11550	17290	9310	13300	12265.20	4.71	-29643	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1661	16.24	0.71	12	1.20	728.00	16724.00	16180	20240612	-26.95	11400	20230808	3.68	16180	-26.95	20240612	11550	2.34	20240805	16180	-26.95	20240612	11400	3.68	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
147	20240805	150332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11810	-1490	5	-11.20	1819816350	147392	192.30	13070	13100	11700	17290	9310	13300	12346.78	4.71	-33256	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1660	16.22	0.71	12	1.05	728.00	16724.00	16180	20240612	-27.01	11400	20230808	3.60	16180	-27.01	20240612	11700	0.94	20240805	16180	-27.01	20240612	11400	3.60	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
148	20240805	140334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12090	-1210	5	-9.10	1471216200	118093	154.08	13070	13100	12090	17290	9310	13300	12458.12	4.71	-34907	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1699	16.61	0.72	12	0.84	728.00	16724.00	16180	20240612	-25.28	11400	20230808	6.05	16180	-25.28	20240612	11910	1.51	20240419	16180	-25.28	20240612	11400	6.05	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
149	20240805	130331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12150	-1150	5	-8.65	1260194570	100721	131.41	13070	13100	12140	17290	9310	13300	12511.74	4.71	-30959	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1707	16.69	0.73	12	0.72	728.00	16724.00	16180	20240612	-24.91	11400	20230808	6.58	16180	-24.91	20240612	11910	2.02	20240419	16180	-24.91	20240612	11400	6.58	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
150	20240805	120331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	-1020	5	-7.67	1081555140	86095	112.33	13070	13100	12190	17290	9310	13300	12562.35	4.71	-23637	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1726	16.87	0.73	12	0.61	728.00	16724.00	16180	20240612	-24.10	11400	20230808	7.72	16180	-24.10	20240612	11910	3.11	20240419	16180	-24.10	20240612	11400	7.72	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
151	20240805	110335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12370	-930	5	-6.99	849848290	67266	87.76	13070	13100	12330	17290	9310	13300	12634.14	4.71	-20015	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1738	16.99	0.74	12	0.48	728.00	16724.00	16180	20240612	-23.55	11400	20230808	8.51	16180	-23.55	20240612	11910	3.86	20240419	16180	-23.55	20240612	11400	8.51	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
152	20240805	100331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12550	-750	5	-5.64	594220540	46678	60.90	13070	13100	12550	17290	9310	13300	12730.21	4.71	-13726	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1764	17.24	0.75	12	0.33	728.00	16724.00	16180	20240612	-22.44	11400	20230808	10.09	16180	-22.44	20240612	11910	5.37	20240419	16180	-22.44	20240612	11400	10.09	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
153	20240805	090329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12780	-520	5	-3.91	98236020	7577	9.89	13070	13100	12780	17290	9310	13300	12965.03	4.71	-4807	14206	13752	13456	13002	12706	13605	12855	70	3990	500	9840	10	1	14052646	1796	17.55	0.76	12	0.05	728.00	16724.00	16180	20240612	-21.01	11400	20230808	12.11	16180	-21.01	20240612	11910	7.30	20240419	16180	-21.01	20240612	11400	12.11	20230808	1.29	N	028100	500	70 억	662010	N	N	17	N	N
154	20240802	160326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-610	5	-4.39	1028620300	76369	110.64	13910	13910	13160	18080	9740	13910	13468.74	4.78	-6875	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1869	18.27	0.80	12	0.54	728.00	16724.00	16180	20240612	-17.80	11370	20230727	16.97	16180	-17.80	20240612	11910	11.67	20240419	16180	-17.80	20240612	11400	16.67	20230808	1.45	N	028100	500	70 억	672072	N	N	17	N	N
155	20240802	150324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	-660	5	-4.74	988170770	73321	106.23	13910	13910	13160	18080	9740	13910	13476.73	4.78	-7301	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1862	18.20	0.79	12	0.52	728.00	16724.00	16180	20240612	-18.11	11370	20230727	16.53	16180	-18.11	20240612	11910	11.25	20240419	16180	-18.11	20240612	11400	16.23	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
156	20240802	140328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	-710	5	-5.10	882607570	65319	94.63	13910	13910	13180	18080	9740	13910	13511.65	4.78	-9417	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1855	18.13	0.79	12	0.46	728.00	16724.00	16180	20240612	-18.42	11370	20230727	16.09	16180	-18.42	20240612	11910	10.83	20240419	16180	-18.42	20240612	11400	15.79	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
157	20240802	130328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13280	-630	5	-4.53	737627990	54358	78.75	13910	13910	13280	18080	9740	13910	13569.19	4.78	-9471	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1866	18.24	0.79	12	0.39	728.00	16724.00	16180	20240612	-17.92	11370	20230727	16.80	16180	-17.92	20240612	11910	11.50	20240419	16180	-17.92	20240612	11400	16.49	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
158	20240802	120328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-550	5	-3.95	659055210	48458	70.20	13910	13910	13330	18080	9740	13910	13599.91	4.78	-9522	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1877	18.35	0.80	12	0.34	728.00	16724.00	16180	20240612	-17.43	11370	20230727	17.50	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11400	17.19	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
159	20240802	110328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13470	-440	5	-3.16	516643050	37843	54.83	13910	13910	13460	18080	9740	13910	13651.59	4.78	-6372	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1893	18.50	0.81	12	0.27	728.00	16724.00	16180	20240612	-16.75	11370	20230727	18.47	16180	-16.75	20240612	11910	13.10	20240419	16180	-16.75	20240612	11400	18.16	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
160	20240802	100325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-310	5	-2.23	355131800	25923	37.56	13910	13910	13550	18080	9740	13910	13698.67	4.78	-6256	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1911	18.68	0.81	12	0.18	728.00	16724.00	16180	20240612	-15.95	11370	20230727	19.61	16180	-15.95	20240612	11910	14.19	20240419	16180	-15.95	20240612	11400	19.30	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
161	20240802	090329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-100	5	-0.72	28214520	2038	2.95	13910	13910	13800	18080	9740	13910	13840.83	4.78	-752	14176	14042	13946	13812	13716	13995	13765	70	4170	500	10290	10	1	14052646	1941	18.97	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.65	11370	20230727	21.46	16180	-14.65	20240612	11910	15.95	20240419	16180	-14.65	20240612	11400	21.14	20230808	1.45	N	028100	500	70 억	672072	N	N	25	N	N
162	20240801	160324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13910	-200	5	-1.42	951107600	68251	19.88	14000	14080	13850	18340	9880	14110	13935.48	4.72	8203	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1955	19.11	0.83	12	0.49	728.00	16724.00	16180	20240612	-14.03	11200	20230726	24.20	16180	-14.03	20240612	11910	16.79	20240419	16180	-14.03	20240612	11400	22.02	20230808	1.20	N	028100	500	70 억	663165	N	N	25	N	N
163	20240801	150331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	-170	5	-1.20	894305320	64168	18.69	14000	14080	13850	18340	9880	14110	13936.94	4.72	7274	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1959	19.15	0.83	12	0.46	728.00	16724.00	16180	20240612	-13.84	11200	20230726	24.46	16180	-13.84	20240612	11910	17.04	20240419	16180	-13.84	20240612	11400	22.28	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
164	20240801	140330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	-150	5	-1.06	805243980	57772	16.83	14000	14080	13850	18340	9880	14110	13938.31	4.72	7759	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1962	19.18	0.83	12	0.41	728.00	16724.00	16180	20240612	-13.72	11200	20230726	24.64	16180	-13.72	20240612	11910	17.21	20240419	16180	-13.72	20240612	11400	22.46	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
165	20240801	130326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14020	-90	5	-0.64	675664170	48479	14.12	14000	14080	13850	18340	9880	14110	13937.25	4.72	7537	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1970	19.26	0.84	12	0.34	728.00	16724.00	16180	20240612	-13.35	11200	20230726	25.18	16180	-13.35	20240612	11910	17.72	20240419	16180	-13.35	20240612	11400	22.98	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
166	20240801	120327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	-190	5	-1.35	590005240	42366	12.34	14000	14040	13850	18340	9880	14110	13926.39	4.72	8377	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1956	19.12	0.83	12	0.30	728.00	16724.00	16180	20240612	-13.97	11200	20230726	24.29	16180	-13.97	20240612	11910	16.88	20240419	16180	-13.97	20240612	11400	22.11	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
167	20240801	110329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	-210	5	-1.49	467846060	33557	9.77	14000	14040	13850	18340	9880	14110	13941.83	4.72	7796	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1953	19.09	0.83	12	0.24	728.00	16724.00	16180	20240612	-14.09	11200	20230726	24.11	16180	-14.09	20240612	11910	16.71	20240419	16180	-14.09	20240612	11400	21.93	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
168	20240801	100327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	-210	5	-1.49	378055030	27109	7.90	14000	14040	13850	18340	9880	14110	13945.74	4.72	6762	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1953	19.09	0.83	12	0.19	728.00	16724.00	16180	20240612	-14.09	11200	20230726	24.11	16180	-14.09	20240612	11910	16.71	20240419	16180	-14.09	20240612	11400	21.93	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N
169	20240801	090322	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13950	-160	5	-1.13	99940430	7177	2.09	14000	14000	13850	18340	9880	14110	13925.10	4.72	2514	14783	14446	14163	13826	13543	14615	13995	70	4230	500	10440	10	1	14052646	1960	19.16	0.83	12	0.05	728.00	16724.00	16180	20240612	-13.78	11200	20230726	24.55	16180	-13.78	20240612	11910	17.13	20240419	16180	-13.78	20240612	11400	22.37	20230808	1.20	N	028100	500	70 억	663165	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History