KissMeData/294870/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161131	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23000	300	2	1.32	29876369800	1265244	206.43	22500	24600	22250	29500	15900	22700	23613.24	16.64	-23489	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15159	8.76	0.50	12	1.92	2626.00	45955.00	24600	20240731	-6.50	9770	20230726	135.41	24600	-6.50	20240731	13920	65.23	20240118	24600	-6.50	20240731	9920	131.85	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	147	N	N
3	20240731	151148	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23000	300	2	1.32	28936413300	1224365	199.76	22500	24600	22250	29500	15900	22700	23633.83	16.64	-7832	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15159	8.76	0.50	12	1.86	2626.00	45955.00	24600	20240731	-6.50	9770	20230726	135.41	24600	-6.50	20240731	13920	65.23	20240118	24600	-6.50	20240731	9920	131.85	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
4	20240731	141147	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22950	250	2	1.10	24964723700	1051292	171.52	22500	24600	22250	29500	15900	22700	23746.73	16.64	7871	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15126	8.74	0.50	12	1.60	2626.00	45955.00	24600	20240731	-6.71	9770	20230726	134.90	24600	-6.71	20240731	13920	64.87	20240118	24600	-6.71	20240731	9920	131.35	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
5	20240731	131143	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23200	500	2	2.20	21764127150	912114	148.82	22500	24600	22250	29500	15900	22700	23861.22	16.64	7977	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15291	8.83	0.50	12	1.38	2626.00	45955.00	24600	20240731	-5.69	9770	20230726	137.46	24600	-5.69	20240731	13920	66.67	20240118	24600	-5.69	20240731	9920	133.87	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
6	20240731	121141	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23800	1100	2	4.85	18944453000	792000	129.22	22500	24600	22250	29500	15900	22700	23919.80	16.64	-9568	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15686	9.06	0.52	12	1.20	2626.00	45955.00	24600	20240731	-3.25	9770	20230726	143.60	24600	-3.25	20240731	13920	70.98	20240118	24600	-3.25	20240731	9920	139.92	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
7	20240731	111145	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23900	1200	2	5.29	17137739350	716738	116.94	22500	24600	22250	29500	15900	22700	23910.79	16.64	-2930	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15752	9.10	0.52	12	1.09	2626.00	45955.00	24600	20240731	-2.85	9770	20230726	144.63	24600	-2.85	20240731	13920	71.70	20240118	24600	-2.85	20240731	9920	140.93	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
8	20240731	101140	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23950	1250	2	5.51	6092602950	260523	42.51	22500	23950	22250	29500	15900	22700	23386.11	16.64	-2585	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	15785	9.12	0.52	12	0.40	2626.00	45955.00	23950	20240731	0.00	9770	20230726	145.14	23950	0.00	20240731	13920	72.05	20240118	23950	0.00	20240731	9920	141.43	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
9	20240731	091140	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22450	-250	5	-1.10	611462950	27278	4.45	22500	22500	22250	29500	15900	22700	22415.70	16.64	-6522	24033	23366	22733	22066	21433	23350	22050	3295	6800	5000	17250	50	1	65907330	14796	8.55	0.49	12	0.04	2626.00	45955.00	23400	20240730	-4.06	9770	20230726	129.79	23400	-4.06	20240730	13920	61.28	20240118	23400	-4.06	20240730	9920	126.31	20230817	0.91	N	294870	5000	3295 억	10966297	N	N	831	N	N
10	20240730	161110	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22700	-100	5	-0.44	13959323100	611796	55.04	22700	23400	22100	29600	16000	22800	22817.00	16.74	-46926	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	14961	8.64	0.49	12	0.93	2626.00	45955.00	23400	20240730	-2.99	9770	20230726	132.34	23400	-2.99	20240730	13920	63.07	20240118	23400	-2.99	20240730	9920	128.83	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	831	N	N
11	20240730	151135	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22600	-200	5	-0.88	13566833850	594429	53.47	22700	23400	22100	29600	16000	22800	22823.31	16.74	-44392	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	14895	8.61	0.49	12	0.90	2626.00	45955.00	23400	20240730	-3.42	9770	20230726	131.32	23400	-3.42	20240730	13920	62.36	20240118	23400	-3.42	20240730	9920	127.82	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
12	20240730	141121	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23200	400	2	1.75	11113947800	487733	43.88	22700	23300	22100	29600	16000	22800	22786.95	16.74	-24208	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	15291	8.83	0.50	12	0.74	2626.00	45955.00	23300	20240730	-0.43	9770	20230726	137.46	23300	-0.43	20240730	13920	66.67	20240118	23300	-0.43	20240730	9920	133.87	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
13	20240730	131126	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22900	100	2	0.44	9138380300	402074	36.17	22700	23100	22100	29600	16000	22800	22728.07	16.74	-17196	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	15093	8.72	0.50	12	0.61	2626.00	45955.00	23100	20240730	-0.87	9770	20230726	134.39	23100	-0.87	20240730	13920	64.51	20240118	23100	-0.87	20240730	9920	130.85	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
14	20240730	121117	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22900	100	2	0.44	7817483850	344438	30.99	22700	23100	22100	29600	16000	22800	22696.28	16.74	-13697	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	15093	8.72	0.50	12	0.52	2626.00	45955.00	23100	20240730	-0.87	9770	20230726	134.39	23100	-0.87	20240730	13920	64.51	20240118	23100	-0.87	20240730	9920	130.85	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
15	20240730	111126	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22950	150	2	0.66	6620890750	292267	26.29	22700	23100	22100	29600	16000	22800	22653.46	16.74	-3372	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	15126	8.74	0.50	12	0.44	2626.00	45955.00	23100	20240730	-0.65	9770	20230726	134.90	23100	-0.65	20240730	13920	64.87	20240118	23100	-0.65	20240730	9920	131.35	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
16	20240730	101134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22700	-100	5	-0.44	3821656900	169986	15.29	22700	22900	22100	29600	16000	22800	22481.79	16.74	-3828	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	14961	8.64	0.49	12	0.26	2626.00	45955.00	23050	20240729	-1.52	9770	20230726	132.34	23050	-1.52	20240729	13920	63.07	20240118	23050	-1.52	20240729	9920	128.83	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
17	20240730	091137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22300	-500	5	-2.19	1640335150	72811	6.55	22700	22900	22300	29600	16000	22800	22527.89	16.74	-9123	24033	23416	22433	21816	20833	23725	22125	3295	6800	5000	17320	50	1	65907330	14697	8.49	0.49	12	0.11	2626.00	45955.00	23050	20240729	-3.25	9770	20230726	128.25	23050	-3.25	20240729	13920	60.20	20240118	23050	-3.25	20240729	9920	124.80	20230817	0.95	N	294870	5000	3295 억	11031436	N	N	0	N	N
18	20240729	161111	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22800	1250	2	5.80	25192331900	1109875	130.23	21550	23050	21450	28000	15100	21550	22698.45	17.05	-115208	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15027	8.68	0.50	12	1.68	2626.00	45955.00	23050	20240729	-1.08	9770	20230726	133.37	23050	-1.08	20240729	13920	63.79	20240118	23050	-1.08	20240729	9920	129.84	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
19	20240729	151127	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22850	1300	2	6.03	24634555350	1085349	127.35	21550	23050	21450	28000	15100	21550	22697.52	17.05	-114553	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15060	8.70	0.50	12	1.65	2626.00	45955.00	23050	20240729	-0.87	9770	20230726	133.88	23050	-0.87	20240729	13920	64.15	20240118	23050	-0.87	20240729	9920	130.34	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
20	20240729	141134	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	23000	1450	2	6.73	20863997600	921024	108.07	21550	23000	21450	28000	15100	21550	22653.23	17.05	-40345	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15159	8.76	0.50	12	1.40	2626.00	45955.00	23000	20240729	0.00	9770	20230726	135.41	23000	0.00	20240729	13920	65.23	20240118	23000	0.00	20240729	9920	131.85	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
21	20240729	131131	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22950	1400	2	6.50	17757394200	785620	92.18	21550	23000	21450	28000	15100	21550	22603.24	17.05	-38695	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15126	8.74	0.50	12	1.19	2626.00	45955.00	23000	20240729	-0.22	9770	20230726	134.90	23000	-0.22	20240729	13920	64.87	20240118	23000	-0.22	20240729	9920	131.35	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
22	20240729	121131	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22900	1350	2	6.26	14960694000	663734	77.88	21550	23000	21450	28000	15100	21550	22540.43	17.05	-32680	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15093	8.72	0.50	12	1.01	2626.00	45955.00	23000	20240729	-0.43	9770	20230726	134.39	23000	-0.43	20240729	13920	64.51	20240118	23000	-0.43	20240729	9920	130.85	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
23	20240729	111119	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22850	1300	2	6.03	12090587500	538369	63.17	21550	23000	21450	28000	15100	21550	22458.07	17.05	-12172	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	15060	8.70	0.50	12	0.82	2626.00	45955.00	23000	20240729	-0.65	9770	20230726	133.88	23000	-0.65	20240729	13920	64.15	20240118	23000	-0.65	20240729	9920	130.34	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
24	20240729	101117	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	22750	1200	2	5.57	8807193700	394632	46.31	21550	23000	21450	28000	15100	21550	22317.79	17.05	1195	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	14994	8.66	0.50	12	0.60	2626.00	45955.00	23000	20240729	-1.09	9770	20230726	132.86	23000	-1.09	20240729	13920	63.43	20240118	23000	-1.09	20240729	9920	129.33	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
25	20240729	091115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21800	250	2	1.16	1458214600	67139	7.88	21550	21900	21450	28000	15100	21550	21719.73	17.05	-8761	22890	22220	21030	20360	19170	22555	20695	3295	6450	5000	16370	50	1	65907330	14368	8.30	0.47	12	0.10	2626.00	45955.00	21950	20240717	-0.68	9770	20230726	123.13	21950	-0.68	20240717	13920	56.61	20240118	21950	-0.68	20240717	9920	119.76	20230817	0.99	N	294870	5000	3295 억	11235229	N	N	1	N	N
26	20240726	161058	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21550	1500	2	7.48	18154357530	850714	225.49	19850	21700	19840	26050	14050	20050	21339.27	17.23	-42807	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14203	8.21	0.47	12	1.29	2626.00	45955.00	21950	20240717	-1.82	9770	20230726	120.57	21950	-1.82	20240717	13920	54.81	20240118	21950	-1.82	20240717	9770	120.57	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	1	N	N
27	20240726	151111	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21550	1500	2	7.48	17459420180	818459	216.94	19850	21700	19840	26050	14050	20050	21332.06	17.23	-31009	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14203	8.21	0.47	12	1.24	2626.00	45955.00	21950	20240717	-1.82	9770	20230726	120.57	21950	-1.82	20240717	13920	54.81	20240118	21950	-1.82	20240717	9770	120.57	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
28	20240726	141111	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21550	1500	2	7.48	14829719280	696388	184.58	19850	21700	19840	26050	14050	20050	21295.20	17.23	1875	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14203	8.21	0.47	12	1.06	2626.00	45955.00	21950	20240717	-1.82	9770	20230726	120.57	21950	-1.82	20240717	13920	54.81	20240118	21950	-1.82	20240717	9770	120.57	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
29	20240726	131112	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21600	1550	2	7.73	12784072030	601351	159.39	19850	21700	19840	26050	14050	20050	21258.92	17.23	27620	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14236	8.23	0.47	12	0.91	2626.00	45955.00	21950	20240717	-1.59	9770	20230726	121.08	21950	-1.59	20240717	13920	55.17	20240118	21950	-1.59	20240717	9770	121.08	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
30	20240726	121116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21500	1450	2	7.23	11391894680	536494	142.20	19850	21700	19840	26050	14050	20050	21233.96	17.23	52136	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14170	8.19	0.47	12	0.81	2626.00	45955.00	21950	20240717	-2.05	9770	20230726	120.06	21950	-2.05	20240717	13920	54.45	20240118	21950	-2.05	20240717	9770	120.06	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
31	20240726	111116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21550	1500	2	7.48	9547098980	450884	119.51	19850	21700	19840	26050	14050	20050	21174.18	17.23	66254	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14203	8.21	0.47	12	0.68	2626.00	45955.00	21950	20240717	-1.82	9770	20230726	120.57	21950	-1.82	20240717	13920	54.81	20240118	21950	-1.82	20240717	9770	120.57	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
32	20240726	101109	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21300	1250	2	6.23	5202286530	248807	65.95	19850	21400	19840	26050	14050	20050	20908.92	17.23	20799	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	14038	8.11	0.46	12	0.38	2626.00	45955.00	21950	20240717	-2.96	9770	20230726	118.01	21950	-2.96	20240717	13920	53.02	20240118	21950	-2.96	20240717	9770	118.01	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
33	20240726	091108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20350	300	2	1.50	599968430	29677	7.87	19850	20400	19840	26050	14050	20050	20216.61	17.23	-3055	20950	20500	19950	19500	18950	20725	19725	3295	6000	5000	15230	50	1	65907330	13412	7.75	0.44	12	0.05	2626.00	45955.00	21950	20240717	-7.29	9770	20230726	108.29	21950	-7.29	20240717	13920	46.19	20240118	21950	-7.29	20240717	9770	108.29	20230726	0.97	N	294870	5000	3295 억	11353771	N	N	39	N	N
34	20240725	161106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20050	100	2	0.50	7469510030	376626	173.96	20000	20400	19400	25900	13970	19950	19832.06	17.29	-27595	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	50	1	65907330	13214	7.64	0.44	12	0.57	2626.00	45955.00	21950	20240717	-8.66	9770	20230726	105.22	21950	-8.66	20240717	13920	44.04	20240118	21950	-8.66	20240717	9770	105.22	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	39	N	N
35	20240725	151118	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20200	250	2	1.25	7180742380	362253	167.32	20000	20400	19400	25900	13970	19950	19822.05	17.29	-23650	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	50	1	65907330	13313	7.69	0.44	12	0.55	2626.00	45955.00	21950	20240717	-7.97	9770	20230726	106.76	21950	-7.97	20240717	13920	45.11	20240118	21950	-7.97	20240717	9770	106.76	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
36	20240725	141115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19700	-250	5	-1.25	4654942670	237076	109.50	20000	20200	19400	25900	13970	19950	19633.29	17.29	-10117	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12984	7.50	0.43	12	0.36	2626.00	45955.00	21950	20240717	-10.25	9770	20230726	101.64	21950	-10.25	20240717	13920	41.52	20240118	21950	-10.25	20240717	9770	101.64	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
37	20240725	131108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19520	-430	5	-2.16	4085748850	208054	96.10	20000	20200	19400	25900	13970	19950	19636.20	17.29	-5932	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12865	7.43	0.42	12	0.32	2626.00	45955.00	21950	20240717	-11.07	9770	20230726	99.80	21950	-11.07	20240717	13920	40.23	20240118	21950	-11.07	20240717	9770	99.80	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
38	20240725	121113	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19540	-410	5	-2.06	3646780920	185565	85.71	20000	20200	19400	25900	13970	19950	19650.47	17.29	-7998	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12878	7.44	0.43	12	0.28	2626.00	45955.00	21950	20240717	-10.98	9770	20230726	100.00	21950	-10.98	20240717	13920	40.37	20240118	21950	-10.98	20240717	9770	100.00	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
39	20240725	111111	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19450	-500	5	-2.51	3015418840	153148	70.74	20000	20200	19400	25900	13970	19950	19687.62	17.29	-10111	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12819	7.41	0.42	12	0.23	2626.00	45955.00	21950	20240717	-11.39	9770	20230726	99.08	21950	-11.39	20240717	13920	39.73	20240118	21950	-11.39	20240717	9770	99.08	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
40	20240725	101104	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19680	-270	5	-1.35	2019035780	102070	47.15	20000	20200	19540	25900	13970	19950	19778.98	17.29	-11610	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12971	7.49	0.43	12	0.15	2626.00	45955.00	21950	20240717	-10.34	9770	20230726	101.43	21950	-10.34	20240717	13920	41.38	20240118	21950	-10.34	20240717	9770	101.43	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
41	20240725	091100	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19590	-360	5	-1.80	750193140	37675	17.40	20000	20200	19580	25900	13970	19950	19911.05	17.29	-1274	20616	20282	20016	19682	19416	20150	19550	3295	5950	5000	15160	10	1	65907330	12911	7.46	0.43	12	0.06	2626.00	45955.00	21950	20240717	-10.75	9770	20230726	100.51	21950	-10.75	20240717	13920	40.73	20240118	21950	-10.75	20240717	9770	100.51	20230726	0.95	N	294870	5000	3295 억	11398525	N	N	785	N	N
42	20240724	161059	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19950	-150	5	-0.75	4320246020	215225	38.22	20050	20350	19750	26100	14100	20100	20073.29	17.31	-1980	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	10	1	65907330	13149	7.60	0.43	12	0.33	2626.00	45955.00	21950	20240717	-9.11	9770	20230726	104.20	21950	-9.11	20240717	13920	43.32	20240118	21950	-9.11	20240717	9770	104.20	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	785	N	N
43	20240724	151115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20050	-50	5	-0.25	3955549410	196949	34.97	20050	20350	19750	26100	14100	20100	20084.13	17.31	-5021	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13214	7.64	0.44	12	0.30	2626.00	45955.00	21950	20240717	-8.66	9770	20230726	105.22	21950	-8.66	20240717	13920	44.04	20240118	21950	-8.66	20240717	9770	105.22	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
44	20240724	141110	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20050	-50	5	-0.25	3321797690	165369	29.37	20050	20350	19750	26100	14100	20100	20087.18	17.31	-4382	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13214	7.64	0.44	12	0.25	2626.00	45955.00	21950	20240717	-8.66	9770	20230726	105.22	21950	-8.66	20240717	13920	44.04	20240118	21950	-8.66	20240717	9770	105.22	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
45	20240724	131114	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20150	50	2	0.25	2788687090	138768	24.64	20050	20350	19750	26100	14100	20100	20096.04	17.31	-3483	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13280	7.67	0.44	12	0.21	2626.00	45955.00	21950	20240717	-8.20	9770	20230726	106.24	21950	-8.20	20240717	13920	44.76	20240118	21950	-8.20	20240717	9770	106.24	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
46	20240724	121113	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20100	0	3	0.00	2355330390	117290	20.83	20050	20350	19750	26100	14100	20100	20081.25	17.31	-2180	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13247	7.65	0.44	12	0.18	2626.00	45955.00	21950	20240717	-8.43	9770	20230726	105.73	21950	-8.43	20240717	13920	44.40	20240118	21950	-8.43	20240717	9770	105.73	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
47	20240724	111110	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20200	100	2	0.50	1570711950	78228	13.89	20050	20350	19750	26100	14100	20100	20078.63	17.31	-6865	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13313	7.69	0.44	12	0.12	2626.00	45955.00	21950	20240717	-7.97	9770	20230726	106.76	21950	-7.97	20240717	13920	45.11	20240118	21950	-7.97	20240717	9770	106.76	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
48	20240724	101137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20050	-50	5	-0.25	1043331950	52055	9.24	20050	20350	19750	26100	14100	20100	20042.81	17.31	-7164	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13214	7.64	0.44	12	0.08	2626.00	45955.00	21950	20240717	-8.66	9770	20230726	105.22	21950	-8.66	20240717	13920	44.04	20240118	21950	-8.66	20240717	9770	105.22	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
49	20240724	091100	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20150	50	2	0.25	296889640	14772	2.62	20050	20350	19750	26100	14100	20100	20098.13	17.31	-1792	21520	20810	20390	19680	19260	20600	19470	3295	6000	5000	15270	50	1	65907330	13280	7.67	0.44	12	0.02	2626.00	45955.00	21950	20240717	-8.20	9770	20230726	106.24	21950	-8.20	20240717	13920	44.76	20240118	21950	-8.20	20240717	9770	106.24	20230726	0.97	N	294870	5000	3295 억	11407342	N	N	113	N	N
50	20240723	161053	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20100	-400	5	-1.95	11374218160	560348	160.78	20150	21100	19970	26650	14350	20500	20298.59	17.49	-102255	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13247	7.65	0.44	12	0.85	2626.00	45955.00	21950	20240717	-8.43	9770	20230726	105.73	21950	-8.43	20240717	13920	44.40	20240118	21950	-8.43	20240717	9770	105.73	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	113	N	N
51	20240723	151120	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20200	-300	5	-1.46	10657188960	524717	150.56	20150	21100	19970	26650	14350	20500	20310.34	17.49	-93348	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13313	7.69	0.44	12	0.80	2626.00	45955.00	21950	20240717	-7.97	9770	20230726	106.76	21950	-7.97	20240717	13920	45.11	20240118	21950	-7.97	20240717	9770	106.76	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
52	20240723	141055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20300	-200	5	-0.98	8765226710	431246	123.74	20150	21100	19970	26650	14350	20500	20325.33	17.49	-81768	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13379	7.73	0.44	12	0.65	2626.00	45955.00	21950	20240717	-7.52	9770	20230726	107.78	21950	-7.52	20240717	13920	45.83	20240118	21950	-7.52	20240717	9770	107.78	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
53	20240723	131051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20250	-250	5	-1.22	7668815460	377087	108.20	20150	21100	19970	26650	14350	20500	20336.97	17.49	-67892	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13346	7.71	0.44	12	0.57	2626.00	45955.00	21950	20240717	-7.74	9770	20230726	107.27	21950	-7.74	20240717	13920	45.47	20240118	21950	-7.74	20240717	9770	107.27	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
54	20240723	121101	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20250	-250	5	-1.22	6663702910	327272	93.90	20150	21100	19970	26650	14350	20500	20361.34	17.49	-48388	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13346	7.71	0.44	12	0.50	2626.00	45955.00	21950	20240717	-7.74	9770	20230726	107.27	21950	-7.74	20240717	13920	45.47	20240118	21950	-7.74	20240717	9770	107.27	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
55	20240723	111059	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20450	-50	5	-0.24	5720767910	280889	80.60	20150	21100	19970	26650	14350	20500	20366.62	17.49	-33373	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13478	7.79	0.45	12	0.43	2626.00	45955.00	21950	20240717	-6.83	9770	20230726	109.31	21950	-6.83	20240717	13920	46.91	20240118	21950	-6.83	20240717	9770	109.31	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
56	20240723	101053	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20100	-400	5	-1.95	3297000810	163730	46.98	20150	20450	19970	26650	14350	20500	20136.69	17.49	-8860	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13247	7.65	0.44	12	0.25	2626.00	45955.00	21950	20240717	-8.43	9770	20230726	105.73	21950	-8.43	20240717	13920	44.40	20240118	21950	-8.43	20240717	9770	105.73	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
57	20240723	091106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20350	-150	5	-0.73	708457600	35026	10.05	20150	20350	20150	26650	14350	20500	20226.18	17.49	-4333	21173	20836	20413	20076	19653	20880	20120	3295	6150	5000	15580	50	1	65907330	13412	7.75	0.44	12	0.05	2626.00	45955.00	21950	20240717	-7.29	9770	20230726	108.29	21950	-7.29	20240717	13920	46.19	20240118	21950	-7.29	20240717	9770	108.29	20230726	0.99	N	294870	5000	3295 억	11526792	N	N	0	N	N
58	20240722	161047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20500	-250	5	-1.20	7065069170	348146	49.66	20500	20750	19990	26950	14550	20750	20293.16	17.50	-5256	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13511	7.81	0.45	12	0.53	2626.00	45955.00	21950	20240717	-6.61	9770	20230726	109.83	21950	-6.61	20240717	13920	47.27	20240118	21950	-6.61	20240717	9770	109.83	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
59	20240722	151058	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20250	-500	5	-2.41	6585786820	324674	46.31	20500	20750	19990	26950	14550	20750	20284.23	17.50	-5330	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13346	7.71	0.44	12	0.49	2626.00	45955.00	21950	20240717	-7.74	9770	20230726	107.27	21950	-7.74	20240717	13920	45.47	20240118	21950	-7.74	20240717	9770	107.27	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
60	20240722	141104	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20200	-550	5	-2.65	4910795670	242456	34.59	20500	20750	19990	26950	14550	20750	20254.27	17.50	-9054	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13313	7.69	0.44	12	0.37	2626.00	45955.00	21950	20240717	-7.97	9770	20230726	106.76	21950	-7.97	20240717	13920	45.11	20240118	21950	-7.97	20240717	9770	106.76	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
61	20240722	131059	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20100	-650	5	-3.13	4329528720	213578	30.47	20500	20750	19990	26950	14550	20750	20271.30	17.50	-7386	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13247	7.65	0.44	12	0.32	2626.00	45955.00	21950	20240717	-8.43	9770	20230726	105.73	21950	-8.43	20240717	13920	44.40	20240118	21950	-8.43	20240717	9770	105.73	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
62	20240722	121056	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20150	-600	5	-2.89	3946276820	194569	27.75	20500	20750	19990	26950	14550	20750	20282.02	17.50	-5284	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13280	7.67	0.44	12	0.30	2626.00	45955.00	21950	20240717	-8.20	9770	20230726	106.24	21950	-8.20	20240717	13920	44.76	20240118	21950	-8.20	20240717	9770	106.24	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
63	20240722	111055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20100	-650	5	-3.13	3351841220	165026	23.54	20500	20750	19990	26950	14550	20750	20310.85	17.50	-4712	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13247	7.65	0.44	12	0.25	2626.00	45955.00	21950	20240717	-8.43	9770	20230726	105.73	21950	-8.43	20240717	13920	44.40	20240118	21950	-8.43	20240717	9770	105.73	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
64	20240722	101055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20250	-500	5	-2.41	2194688600	107517	15.34	20500	20750	20150	26950	14550	20750	20412.31	17.50	-12765	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13346	7.71	0.44	12	0.16	2626.00	45955.00	21950	20240717	-7.74	9770	20230726	107.27	21950	-7.74	20240717	13920	45.47	20240118	21950	-7.74	20240717	9770	107.27	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
65	20240722	091058	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20650	-100	5	-0.48	446678250	21724	3.10	20500	20750	20400	26950	14550	20750	20561.05	17.50	-5171	21750	21250	20650	20150	19550	20950	19850	3295	6200	5000	15770	50	1	65907330	13610	7.86	0.45	12	0.03	2626.00	45955.00	21950	20240717	-5.92	9770	20230726	111.36	21950	-5.92	20240717	13920	48.35	20240118	21950	-5.92	20240717	9770	111.36	20230726	1.01	N	294870	5000	3295 억	11535304	N	N	49	N	N
66	20240719	161029	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20750	-450	5	-2.12	14355321250	700267	59.01	21150	21150	20050	27550	14850	21200	20499.78	17.48	21565	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13676	7.90	0.45	12	1.06	2626.00	45955.00	21950	20240717	-5.47	9770	20230726	112.38	21950	-5.47	20240717	13920	49.07	20240118	21950	-5.47	20240717	9770	112.38	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	49	N	N
67	20240719	151040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20800	-400	5	-1.89	13642939300	666036	56.13	21150	21150	20050	27550	14850	21200	20483.79	17.48	32804	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13709	7.92	0.45	12	1.01	2626.00	45955.00	21950	20240717	-5.24	9770	20230726	112.90	21950	-5.24	20240717	13920	49.43	20240118	21950	-5.24	20240717	9770	112.90	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
68	20240719	141042	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20300	-900	5	-4.25	10456012500	511887	43.14	21150	21150	20050	27550	14850	21200	20426.41	17.48	34578	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13379	7.73	0.44	12	0.78	2626.00	45955.00	21950	20240717	-7.52	9770	20230726	107.78	21950	-7.52	20240717	13920	45.83	20240118	21950	-7.52	20240717	9770	107.78	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
69	20240719	131033	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20600	-600	5	-2.83	8355717500	410107	34.56	21150	21150	20050	27550	14850	21200	20374.48	17.48	25388	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13577	7.84	0.45	12	0.62	2626.00	45955.00	21950	20240717	-6.15	9770	20230726	110.85	21950	-6.15	20240717	13920	47.99	20240118	21950	-6.15	20240717	9770	110.85	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
70	20240719	121030	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20550	-650	5	-3.07	7003106550	344734	29.05	21150	21150	20050	27550	14850	21200	20314.52	17.48	27529	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13544	7.83	0.45	12	0.52	2626.00	45955.00	21950	20240717	-6.38	9770	20230726	110.34	21950	-6.38	20240717	13920	47.63	20240118	21950	-6.38	20240717	9770	110.34	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
71	20240719	111043	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20300	-900	5	-4.25	5847506600	288047	24.27	21150	21150	20050	27550	14850	21200	20300.53	17.48	26728	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13379	7.73	0.44	12	0.44	2626.00	45955.00	21950	20240717	-7.52	9770	20230726	107.78	21950	-7.52	20240717	13920	45.83	20240118	21950	-7.52	20240717	9770	107.78	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
72	20240719	101023	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20200	-1000	5	-4.72	4431133800	218044	18.37	21150	21150	20050	27550	14850	21200	20322.20	17.48	22675	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13313	7.69	0.44	12	0.33	2626.00	45955.00	21950	20240717	-7.97	9770	20230726	106.76	21950	-7.97	20240717	13920	45.11	20240118	21950	-7.97	20240717	9770	106.76	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
73	20240719	091045	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20450	-750	5	-3.54	1408361950	68333	5.76	21150	21150	20350	27550	14850	21200	20610.28	17.48	4066	22400	21800	21300	20700	20200	21550	20450	3295	6350	5000	16110	50	1	65907330	13478	7.79	0.45	12	0.10	2626.00	45955.00	21950	20240717	-6.83	9770	20230726	109.31	21950	-6.83	20240717	13920	46.91	20240118	21950	-6.83	20240717	9770	109.31	20230726	1.06	N	294870	5000	3295 억	11519172	N	N	147	N	N
74	20240718	161022	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21200	-500	5	-2.30	19363421650	913721	62.12	21550	21900	20800	28200	15200	21700	21191.71	17.54	31363	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	13972	8.07	0.46	12	1.39	2626.00	45955.00	21950	20240717	-3.42	9770	20230726	116.99	21950	-3.42	20240717	13920	52.30	20240118	21950	-3.42	20240717	9770	116.99	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	147	N	N
75	20240718	151032	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21250	-450	5	-2.07	18795920200	887018	60.31	21550	21900	20800	28200	15200	21700	21189.88	17.54	36732	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	14005	8.09	0.46	12	1.35	2626.00	45955.00	21950	20240717	-3.19	9770	20230726	117.50	21950	-3.19	20240717	13920	52.66	20240118	21950	-3.19	20240717	9770	117.50	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
76	20240718	141024	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20950	-750	5	-3.46	16623964650	783695	53.28	21550	21900	20800	28200	15200	21700	21212.15	17.54	19812	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	13808	7.98	0.46	12	1.19	2626.00	45955.00	21950	20240717	-4.56	9770	20230726	114.43	21950	-4.56	20240717	13920	50.50	20240118	21950	-4.56	20240717	9770	114.43	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
77	20240718	131025	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21050	-650	5	-3.00	15156836950	713467	48.51	21550	21900	20800	28200	15200	21700	21243.78	17.54	14061	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	13873	8.02	0.46	12	1.08	2626.00	45955.00	21950	20240717	-4.10	9770	20230726	115.46	21950	-4.10	20240717	13920	51.22	20240118	21950	-4.10	20240717	9770	115.46	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
78	20240718	121026	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21100	-600	5	-2.76	13634358200	641342	43.60	21550	21900	20800	28200	15200	21700	21258.95	17.54	15385	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	13906	8.04	0.46	12	0.97	2626.00	45955.00	21950	20240717	-3.87	9770	20230726	115.97	21950	-3.87	20240717	13920	51.58	20240118	21950	-3.87	20240717	9770	115.97	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
79	20240718	111032	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21250	-450	5	-2.07	11691930350	549147	37.34	21550	21900	20800	28200	15200	21700	21290.91	17.54	24988	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	14005	8.09	0.46	12	0.83	2626.00	45955.00	21950	20240717	-3.19	9770	20230726	117.50	21950	-3.19	20240717	13920	52.66	20240118	21950	-3.19	20240717	9770	117.50	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
80	20240718	101033	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21800	100	2	0.46	8651456550	406338	27.63	21550	21900	20800	28200	15200	21700	21291.06	17.54	22142	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	14368	8.30	0.47	12	0.62	2626.00	45955.00	21950	20240717	-0.68	9770	20230726	123.13	21950	-0.68	20240717	13920	56.61	20240118	21950	-0.68	20240717	9770	123.13	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
81	20240718	091034	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	21150	-550	5	-2.53	2071280700	98097	6.67	21550	21550	20900	28200	15200	21700	21113.28	17.54	19979	22800	22250	21400	20850	20000	22525	21125	3295	6500	5000	16490	50	1	65907330	13939	8.05	0.46	12	0.15	2626.00	45955.00	21950	20240717	-3.64	9770	20230726	116.48	21950	-3.64	20240717	13920	51.94	20240118	21950	-3.64	20240717	9770	116.48	20230726	1.04	N	294870	5000	3295 억	11557200	N	N	126	N	N
82	20240717	161117	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21700	1000	2	4.83	31667027350	1468973	100.41	20750	21950	20550	26900	14500	20700	21557.14	17.67	-68107	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14302	8.26	0.47	12	2.23	2626.00	45955.00	21950	20240717	-1.14	9770	20230726	122.11	21950	-1.14	20240717	13920	55.89	20240118	21950	-1.14	20240717	9770	122.11	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	126	N	N
83	20240717	151124	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21700	1000	2	4.83	30957901450	1436253	98.17	20750	21950	20550	26900	14500	20700	21554.63	17.67	-69046	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14302	8.26	0.47	12	2.18	2626.00	45955.00	21950	20240717	-1.14	9770	20230726	122.11	21950	-1.14	20240717	13920	55.89	20240118	21950	-1.14	20240717	9770	122.11	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
84	20240717	141120	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21600	900	2	4.35	27180638550	1261862	86.25	20750	21950	20550	26900	14500	20700	21540.10	17.67	-52869	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14236	8.23	0.47	12	1.91	2626.00	45955.00	21950	20240717	-1.59	9770	20230726	121.08	21950	-1.59	20240717	13920	55.17	20240118	21950	-1.59	20240717	9770	121.08	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
85	20240717	131118	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21900	1200	2	5.80	23393931050	1088294	74.39	20750	21950	20550	26900	14500	20700	21495.97	17.67	-39031	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14434	8.34	0.48	12	1.65	2626.00	45955.00	21950	20240717	-0.23	9770	20230726	124.16	21950	-0.23	20240717	13920	57.33	20240118	21950	-0.23	20240717	9770	124.16	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
86	20240717	121120	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21800	1100	2	5.31	20828544650	970812	66.36	20750	21950	20550	26900	14500	20700	21454.77	17.67	-34065	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14368	8.30	0.47	12	1.47	2626.00	45955.00	21950	20240717	-0.68	9770	20230726	123.13	21950	-0.68	20240717	13920	56.61	20240118	21950	-0.68	20240717	9770	123.13	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
87	20240717	111121	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21850	1150	2	5.56	17855740850	834805	57.06	20750	21900	20550	26900	14500	20700	21389.12	17.67	-31840	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14401	8.32	0.48	12	1.27	2626.00	45955.00	21900	20240717	-0.23	9770	20230726	123.64	21900	-0.23	20240717	13920	56.97	20240118	21900	-0.23	20240717	9770	123.64	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
88	20240717	101124	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	21550	850	2	4.11	10041877250	474488	32.43	20750	21550	20550	26900	14500	20700	21163.61	17.67	-1544	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	14203	8.21	0.47	12	0.72	2626.00	45955.00	21550	20240717	0.00	9770	20230726	120.57	21550	0.00	20240717	13920	54.81	20240118	21550	0.00	20240717	9770	120.57	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
89	20240717	090914	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	20750	50	2	0.24	1112431300	53527	3.66	20750	20950	20550	26900	14500	20700	20782.62	17.67	-13678	21913	21306	20393	19786	18873	21610	20090	3295	6200	5000	15730	50	1	65907330	13676	7.90	0.45	12	0.08	2626.00	45955.00	21000	20240716	-1.19	9770	20230726	112.38	21000	-1.19	20240716	13920	49.07	20240118	21000	-1.19	20240716	9770	112.38	20230726	1.01	N	294870	5000	3295 억	11649025	N	N	35	N	N
90	20240716	161122	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20700	950	2	4.81	30109095850	1460899	160.64	19750	21000	19480	25650	13830	19750	20609.95	17.76	-2448	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13643	7.88	0.45	12	2.22	2626.00	45955.00	21000	20240716	-1.43	9770	20230726	111.87	21000	-1.43	20240716	13920	48.71	20240118	21000	-1.43	20240716	9770	111.87	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	35	N	N
91	20240716	151135	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20750	1000	2	5.06	29462580700	1429673	157.21	19750	21000	19480	25650	13830	19750	20607.92	17.76	-10932	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13676	7.90	0.45	12	2.17	2626.00	45955.00	21000	20240716	-1.19	9770	20230726	112.38	21000	-1.19	20240716	13920	49.07	20240118	21000	-1.19	20240716	9770	112.38	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
92	20240716	141129	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20800	1050	2	5.32	26107397250	1267960	139.43	19750	21000	19480	25650	13830	19750	20590.09	17.76	16019	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13709	7.92	0.45	12	1.92	2626.00	45955.00	21000	20240716	-0.95	9770	20230726	112.90	21000	-0.95	20240716	13920	49.43	20240118	21000	-0.95	20240716	9770	112.90	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
93	20240716	131130	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20650	900	2	4.56	23815686450	1157440	127.27	19750	21000	19480	25650	13830	19750	20576.18	17.76	21595	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13610	7.86	0.45	12	1.76	2626.00	45955.00	21000	20240716	-1.67	9770	20230726	111.36	21000	-1.67	20240716	13920	48.35	20240118	21000	-1.67	20240716	9770	111.36	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
94	20240716	121127	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20600	850	2	4.30	21723844600	1056320	116.15	19750	21000	19480	25650	13830	19750	20565.60	17.76	43740	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13577	7.84	0.45	12	1.60	2626.00	45955.00	21000	20240716	-1.90	9770	20230726	110.85	21000	-1.90	20240716	13920	47.99	20240118	21000	-1.90	20240716	9770	110.85	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
95	20240716	111128	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20750	1000	2	5.06	18202884350	886416	97.47	19750	21000	19480	25650	13830	19750	20535.38	17.76	44973	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13676	7.90	0.45	12	1.34	2626.00	45955.00	21000	20240716	-1.19	9770	20230726	112.38	21000	-1.19	20240716	13920	49.07	20240118	21000	-1.19	20240716	9770	112.38	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
96	20240716	101128	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	20650	900	2	4.56	11850061700	581615	63.96	19750	20800	19480	25650	13830	19750	20374.42	17.76	58090	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	50	1	65907330	13610	7.86	0.45	12	0.88	2626.00	45955.00	20800	20240716	-0.72	9770	20230726	111.36	20800	-0.72	20240716	13920	48.35	20240118	20800	-0.72	20240716	9770	111.36	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
97	20240716	091127	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19810	60	2	0.30	1505862580	76458	8.41	19750	19880	19480	25650	13830	19750	19695.28	17.76	2330	20830	20290	19320	18780	17810	20560	19050	3295	5900	5000	15010	10	1	65907330	13056	7.54	0.43	12	0.12	2626.00	45955.00	20750	20240229	-4.53	9770	20230726	102.76	20750	-4.53	20240229	13920	42.31	20240118	20750	-4.53	20240229	9770	102.76	20230726	0.99	N	294870	5000	3295 억	11705699	N	N	36	N	N
98	20240715	161109	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19750	1400	2	7.63	17413349260	907447	110.80	18490	19860	18350	23850	12850	18350	19188.44	17.53	207682	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	13017	7.52	0.43	12	1.38	2626.00	45955.00	20750	20240229	-4.82	9770	20230726	102.15	20750	-4.82	20240229	13920	41.88	20240118	20750	-4.82	20240229	9770	102.15	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	36	N	N
99	20240715	151117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19820	1470	2	8.01	16652322430	868997	106.11	18490	19860	18350	23850	12850	18350	19162.69	17.53	207179	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	13063	7.55	0.43	12	1.32	2626.00	45955.00	20750	20240229	-4.48	9770	20230726	102.87	20750	-4.48	20240229	13920	42.39	20240118	20750	-4.48	20240229	9770	102.87	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
100	20240715	141115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19460	1110	2	6.05	13448168760	705997	86.21	18490	19500	18350	23850	12850	18350	19048.48	17.53	194719	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12826	7.41	0.42	12	1.07	2626.00	45955.00	20750	20240229	-6.22	9770	20230726	99.18	20750	-6.22	20240229	13920	39.80	20240118	20750	-6.22	20240229	9770	99.18	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
101	20240715	131117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19280	930	2	5.07	10331328600	545267	66.58	18490	19300	18350	23850	12850	18350	18947.28	17.53	131726	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12707	7.34	0.42	12	0.83	2626.00	45955.00	20750	20240229	-7.08	9770	20230726	97.34	20750	-7.08	20240229	13920	38.51	20240118	20750	-7.08	20240229	9770	97.34	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
102	20240715	121116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	19130	780	2	4.25	8401039550	444667	54.30	18490	19190	18350	23850	12850	18350	18892.88	17.53	102494	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12608	7.28	0.42	12	0.67	2626.00	45955.00	20750	20240229	-7.81	9770	20230726	95.80	20750	-7.81	20240229	13920	37.43	20240118	20750	-7.81	20240229	9770	95.80	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
103	20240715	111116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18910	560	2	3.05	5245856380	279100	34.08	18490	18990	18350	23850	12850	18350	18795.62	17.53	56228	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12463	7.20	0.41	12	0.42	2626.00	45955.00	20750	20240229	-8.87	9770	20230726	93.55	20750	-8.87	20240229	13920	35.85	20240118	20750	-8.87	20240229	9770	93.55	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
104	20240715	101114	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18880	530	2	2.89	3900011560	207931	25.39	18490	18990	18350	23850	12850	18350	18756.28	17.53	47701	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12443	7.19	0.41	12	0.32	2626.00	45955.00	20750	20240229	-9.01	9770	20230726	93.24	20750	-9.01	20240229	13920	35.63	20240118	20750	-9.01	20240229	9770	93.24	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
105	20240715	091116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18420	70	2	0.38	516524480	27966	3.41	18490	18610	18350	23850	12850	18350	18469.73	17.53	2832	19063	18706	18203	17846	17343	18885	18025	3295	5500	5000	13940	10	1	65907330	12140	7.01	0.40	12	0.04	2626.00	45955.00	20750	20240229	-11.23	9770	20230726	88.54	20750	-11.23	20240229	13920	32.33	20240118	20750	-11.23	20240229	9770	88.54	20230726	0.99	N	294870	5000	3295 억	11556280	N	N	264	N	N
106	20240712	161106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18350	870	2	4.98	14987842110	818287	714.56	17700	18560	17700	22700	12240	17480	18316.10	17.13	276154	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12094	6.99	0.40	12	1.24	2626.00	45955.00	20750	20240229	-11.57	9770	20230726	87.82	20750	-11.57	20240229	13920	31.82	20240118	20750	-11.57	20240229	9770	87.82	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	264	N	N
107	20240712	151114	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18310	830	2	4.75	14624167670	798450	697.23	17700	18560	17700	22700	12240	17480	18315.70	17.13	273887	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12068	6.97	0.40	12	1.21	2626.00	45955.00	20750	20240229	-11.76	9770	20230726	87.41	20750	-11.76	20240229	13920	31.54	20240118	20750	-11.76	20240229	9770	87.41	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
108	20240712	141117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18320	840	2	4.81	13299398500	726155	634.10	17700	18560	17700	22700	12240	17480	18314.82	17.13	276362	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12074	6.98	0.40	12	1.10	2626.00	45955.00	20750	20240229	-11.71	9770	20230726	87.51	20750	-11.71	20240229	13920	31.61	20240118	20750	-11.71	20240229	9770	87.51	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
109	20240712	131111	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18380	900	2	5.15	12568714080	686321	599.32	17700	18560	17700	22700	12240	17480	18313.17	17.13	279169	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12114	7.00	0.40	12	1.04	2626.00	45955.00	20750	20240229	-11.42	9770	20230726	88.13	20750	-11.42	20240229	13920	32.04	20240118	20750	-11.42	20240229	9770	88.13	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
110	20240712	121113	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18380	900	2	5.15	11537703730	630290	550.39	17700	18560	17700	22700	12240	17480	18305.39	17.13	267678	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12114	7.00	0.40	12	0.96	2626.00	45955.00	20750	20240229	-11.42	9770	20230726	88.13	20750	-11.42	20240229	13920	32.04	20240118	20750	-11.42	20240229	9770	88.13	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
111	20240712	111109	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18400	920	2	5.26	10164799420	555587	485.16	17700	18560	17700	22700	12240	17480	18295.60	17.13	242365	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12127	7.01	0.40	12	0.84	2626.00	45955.00	20750	20240229	-11.33	9770	20230726	88.33	20750	-11.33	20240229	13920	32.18	20240118	20750	-11.33	20240229	9770	88.33	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
112	20240712	101110	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18130	650	2	3.72	8289046750	453148	395.70	17700	18560	17700	22700	12240	17480	18292.14	17.13	200728	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	11949	6.90	0.39	12	0.69	2626.00	45955.00	20750	20240229	-12.63	9770	20230726	85.57	20750	-12.63	20240229	13920	30.24	20240118	20750	-12.63	20240229	9770	85.57	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
113	20240712	091108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18210	730	2	4.18	2719550390	149554	130.60	17700	18470	17700	22700	12240	17480	18184.40	17.13	61185	17746	17612	17506	17372	17266	17560	17320	3295	5220	5000	13280	10	1	65907330	12002	6.93	0.40	12	0.23	2626.00	45955.00	20750	20240229	-12.24	9770	20230726	86.39	20750	-12.24	20240229	13920	30.82	20240118	20750	-12.24	20240229	9770	86.39	20230726	0.97	N	294870	5000	3295 억	11291300	N	N	33	N	N
114	20240711	161102	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17480	90	2	0.52	2000491560	114497	86.72	17500	17640	17400	22600	12180	17390	17472.00	17.13	-4085	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11521	6.66	0.38	12	0.17	2626.00	45955.00	20750	20240229	-15.76	9770	20230726	78.92	20750	-15.76	20240229	13920	25.57	20240118	20750	-15.76	20240229	9770	78.92	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	33	N	N
115	20240711	151109	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17440	50	2	0.29	1925277650	110191	83.46	17500	17640	17400	22600	12180	17390	17472.19	17.13	-2940	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11494	6.64	0.38	12	0.17	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
116	20240711	141110	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17510	120	2	0.69	1666849310	95418	72.27	17500	17640	17400	22600	12180	17390	17468.92	17.13	-3201	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11540	6.67	0.38	12	0.14	2626.00	45955.00	20750	20240229	-15.61	9770	20230726	79.22	20750	-15.61	20240229	13920	25.79	20240118	20750	-15.61	20240229	9770	79.22	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
117	20240711	131108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17470	80	2	0.46	1341566960	76766	58.14	17500	17640	17400	22600	12180	17390	17476.06	17.13	-3055	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11514	6.65	0.38	12	0.12	2626.00	45955.00	20750	20240229	-15.81	9770	20230726	78.81	20750	-15.81	20240229	13920	25.50	20240118	20750	-15.81	20240229	9770	78.81	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
118	20240711	121106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17530	140	2	0.81	1169543090	66935	50.70	17500	17640	17400	22600	12180	17390	17472.82	17.13	-2049	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11554	6.68	0.38	12	0.10	2626.00	45955.00	20750	20240229	-15.52	9770	20230726	79.43	20750	-15.52	20240229	13920	25.93	20240118	20750	-15.52	20240229	9770	79.43	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
119	20240711	111103	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17440	50	2	0.29	955263570	54672	41.41	17500	17640	17400	22600	12180	17390	17472.63	17.13	906	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11494	6.64	0.38	12	0.08	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
120	20240711	101106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17620	230	2	1.32	685482650	39232	29.71	17500	17640	17400	22600	12180	17390	17472.54	17.13	4610	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11613	6.71	0.38	12	0.06	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
121	20240711	091103	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17460	70	2	0.40	102558810	5882	4.46	17500	17510	17400	22600	12180	17390	17436.04	17.13	-708	17910	17650	17460	17200	17010	17780	17330	3295	5210	5000	13210	10	1	65907330	11507	6.65	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.86	9770	20230726	78.71	20750	-15.86	20240229	13920	25.43	20240118	20750	-15.86	20240229	9770	78.71	20230726	0.97	N	294870	5000	3295 억	11292829	N	N	42	N	N
122	20240710	161058	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17390	70	2	0.40	2306011380	131855	70.25	17370	17720	17270	22500	12130	17320	17488.99	17.11	23509	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11461	6.62	0.38	12	0.20	2626.00	45955.00	20750	20240229	-16.19	9770	20230726	77.99	20750	-16.19	20240229	13920	24.93	20240118	20750	-16.19	20240229	9770	77.99	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	42	N	N
123	20240710	151103	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17400	80	2	0.46	2218327870	126814	67.56	17370	17720	17270	22500	12130	17320	17492.77	17.11	23595	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11468	6.63	0.38	12	0.19	2626.00	45955.00	20750	20240229	-16.14	9770	20230726	78.10	20750	-16.14	20240229	13920	25.00	20240118	20750	-16.14	20240229	9770	78.10	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
124	20240710	141103	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17430	110	2	0.64	2017718640	115291	61.42	17370	17720	17270	22500	12130	17320	17501.09	17.11	22308	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11488	6.64	0.38	12	0.17	2626.00	45955.00	20750	20240229	-16.00	9770	20230726	78.40	20750	-16.00	20240229	13920	25.22	20240118	20750	-16.00	20240229	9770	78.40	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
125	20240710	131102	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17390	70	2	0.40	1784854930	101905	54.29	17370	17720	17270	22500	12130	17320	17514.89	17.11	18947	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11461	6.62	0.38	12	0.15	2626.00	45955.00	20750	20240229	-16.19	9770	20230726	77.99	20750	-16.19	20240229	13920	24.93	20240118	20750	-16.19	20240229	9770	77.99	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
126	20240710	121100	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17430	110	2	0.64	1307977740	74537	39.71	17370	17720	17270	22500	12130	17320	17548.03	17.11	6872	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11488	6.64	0.38	12	0.11	2626.00	45955.00	20750	20240229	-16.00	9770	20230726	78.40	20750	-16.00	20240229	13920	25.22	20240118	20750	-16.00	20240229	9770	78.40	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
127	20240710	111101	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17450	130	2	0.75	1112371670	63316	33.73	17370	17720	17270	22500	12130	17320	17568.57	17.11	10771	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11501	6.65	0.38	12	0.10	2626.00	45955.00	20750	20240229	-15.90	9770	20230726	78.61	20750	-15.90	20240229	13920	25.36	20240118	20750	-15.90	20240229	9770	78.61	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
128	20240710	101057	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17440	120	2	0.69	1001336840	56957	30.34	17370	17720	17270	22500	12130	17320	17580.58	17.11	12353	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11494	6.64	0.38	12	0.09	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
129	20240710	091103	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17480	160	2	0.92	173495510	9961	5.31	17370	17520	17270	22500	12130	17320	17417.48	17.11	2336	17900	17610	17390	17100	16880	17500	16990	3295	5180	5000	13160	10	1	65907330	11521	6.66	0.38	12	0.02	2626.00	45955.00	20750	20240229	-15.76	9770	20230726	78.92	20750	-15.76	20240229	13920	25.57	20240118	20750	-15.76	20240229	9770	78.92	20230726	0.95	N	294870	5000	3295 억	11275374	N	N	193	N	N
130	20240709	161055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17320	-150	5	-0.86	3249285950	187534	177.91	17600	17680	17170	22700	12230	17470	17326.38	17.17	-10814	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11415	6.60	0.38	12	0.28	2626.00	45955.00	20750	20240229	-16.53	9770	20230726	77.28	20750	-16.53	20240229	13920	24.43	20240118	20750	-16.53	20240229	9770	77.28	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	193	N	N
131	20240709	151101	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17260	-210	5	-1.20	3102596760	179056	169.86	17600	17680	17170	22700	12230	17470	17327.52	17.17	-12683	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11376	6.57	0.38	12	0.27	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
132	20240709	141101	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17210	-260	5	-1.49	2655396890	153101	145.24	17600	17680	17170	22700	12230	17470	17344.09	17.17	-16690	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11343	6.55	0.37	12	0.23	2626.00	45955.00	20750	20240229	-17.06	9770	20230726	76.15	20750	-17.06	20240229	13920	23.64	20240118	20750	-17.06	20240229	9770	76.15	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
133	20240709	131105	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17220	-250	5	-1.43	2244277230	129200	122.57	17600	17680	17170	22700	12230	17470	17370.57	17.17	-17111	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11349	6.56	0.37	12	0.20	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
134	20240709	121106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17220	-250	5	-1.43	1830239430	105137	99.74	17600	17680	17170	22700	12230	17470	17408.14	17.17	-15240	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11349	6.56	0.37	12	0.16	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
135	20240709	111106	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17270	-200	5	-1.14	1390845530	79622	75.53	17600	17680	17170	22700	12230	17470	17468.11	17.17	-12403	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11382	6.58	0.38	12	0.12	2626.00	45955.00	20750	20240229	-16.77	9770	20230726	76.77	20750	-16.77	20240229	13920	24.07	20240118	20750	-16.77	20240229	9770	76.77	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
136	20240709	101101	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17510	40	2	0.23	695986360	39557	37.53	17600	17680	17500	22700	12230	17470	17594.52	17.17	-2180	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11540	6.67	0.38	12	0.06	2626.00	45955.00	20750	20240229	-15.61	9770	20230726	79.22	20750	-15.61	20240229	13920	25.79	20240118	20750	-15.61	20240229	9770	79.22	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
137	20240709	091058	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17630	160	2	0.92	162794830	9265	8.79	17600	17630	17530	22700	12230	17470	17570.95	17.17	4660	17916	17692	17576	17352	17236	17635	17295	3295	5230	5000	13270	10	1	65907330	11619	6.71	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.04	9770	20230726	80.45	20750	-15.04	20240229	13920	26.65	20240118	20750	-15.04	20240229	9770	80.45	20230726	0.94	N	294870	5000	3295 억	11315643	N	N	171	N	N
138	20240708	161052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17470	-210	5	-1.19	1850633850	105258	92.31	17800	17800	17460	22950	12380	17680	17581.95	17.21	-21189	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11514	6.65	0.38	12	0.16	2626.00	45955.00	20750	20240229	-15.81	9770	20230726	78.81	20750	-15.81	20240229	13920	25.50	20240118	20750	-15.81	20240229	9770	78.81	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	171	N	N
139	20240708	151054	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17490	-190	5	-1.07	1759160500	100024	87.72	17800	17800	17460	22950	12380	17680	17587.38	17.21	-20691	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11527	6.66	0.38	12	0.15	2626.00	45955.00	20750	20240229	-15.71	9770	20230726	79.02	20750	-15.71	20240229	13920	25.65	20240118	20750	-15.71	20240229	9770	79.02	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
140	20240708	141057	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17480	-200	5	-1.13	1487214090	84460	74.07	17800	17800	17460	22950	12380	17680	17608.50	17.21	-20257	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11521	6.66	0.38	12	0.13	2626.00	45955.00	20750	20240229	-15.76	9770	20230726	78.92	20750	-15.76	20240229	13920	25.57	20240118	20750	-15.76	20240229	9770	78.92	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
141	20240708	131052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17570	-110	5	-0.62	1015648100	57541	50.46	17800	17800	17540	22950	12380	17680	17650.86	17.21	-10215	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11580	6.69	0.38	12	0.09	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
142	20240708	121054	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17650	-30	5	-0.17	734437280	41563	36.45	17800	17800	17540	22950	12380	17680	17670.46	17.21	-6589	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11633	6.72	0.38	12	0.06	2626.00	45955.00	20750	20240229	-14.94	9770	20230726	80.66	20750	-14.94	20240229	13920	26.80	20240118	20750	-14.94	20240229	9770	80.66	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
143	20240708	111051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17710	30	2	0.17	611194850	34586	30.33	17800	17800	17540	22950	12380	17680	17671.74	17.21	-3556	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11672	6.74	0.39	12	0.05	2626.00	45955.00	20750	20240229	-14.65	9770	20230726	81.27	20750	-14.65	20240229	13920	27.23	20240118	20750	-14.65	20240229	9770	81.27	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
144	20240708	101052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17650	-30	5	-0.17	320010600	18120	15.89	17800	17800	17540	22950	12380	17680	17660.63	17.21	-1802	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11633	6.72	0.38	12	0.03	2626.00	45955.00	20750	20240229	-14.94	9770	20230726	80.66	20750	-14.94	20240229	13920	26.80	20240118	20750	-14.94	20240229	9770	80.66	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
145	20240708	091051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17720	40	2	0.23	85283300	4838	4.24	17800	17800	17540	22950	12380	17680	17627.80	17.21	106	18020	17850	17730	17560	17440	17790	17500	3295	5270	5000	13430	10	1	65907330	11679	6.75	0.39	12	0.01	2626.00	45955.00	20750	20240229	-14.60	9770	20230726	81.37	20750	-14.60	20240229	13920	27.30	20240118	20750	-14.60	20240229	9770	81.37	20230726	1.00	N	294870	5000	3295 억	11342541	N	N	285	N	N
146	20240705	161046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17680	-100	5	-0.56	2022046530	114023	85.67	17810	17900	17610	23100	12450	17780	17733.67	17.24	-20513	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11652	6.73	0.38	12	0.17	2626.00	45955.00	20750	20240229	-14.80	9770	20230726	80.96	20750	-14.80	20240229	13920	27.01	20240118	20750	-14.80	20240229	9770	80.96	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	285	N	N
147	20240705	151050	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17640	-140	5	-0.79	1935551490	109126	81.99	17810	17900	17610	23100	12450	17780	17736.85	17.24	-20527	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11626	6.72	0.38	12	0.17	2626.00	45955.00	20750	20240229	-14.99	9770	20230726	80.55	20750	-14.99	20240229	13920	26.72	20240118	20750	-14.99	20240229	9770	80.55	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
148	20240705	141052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17700	-80	5	-0.45	1459984530	82186	61.75	17810	17900	17700	23100	12450	17780	17764.39	17.24	-9084	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11666	6.74	0.39	12	0.12	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
149	20240705	131049	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17750	-30	5	-0.17	1074798510	60449	45.42	17810	17900	17710	23100	12450	17780	17780.25	17.24	991	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11699	6.76	0.39	12	0.09	2626.00	45955.00	20750	20240229	-14.46	9770	20230726	81.68	20750	-14.46	20240229	13920	27.51	20240118	20750	-14.46	20240229	9770	81.68	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
150	20240705	121050	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17760	-20	5	-0.11	964709800	54248	40.76	17810	17900	17710	23100	12450	17780	17783.32	17.24	2464	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11705	6.76	0.39	12	0.08	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
151	20240705	111046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17760	-20	5	-0.11	708590870	39821	29.92	17810	17900	17710	23100	12450	17780	17794.40	17.24	-608	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11705	6.76	0.39	12	0.06	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
152	20240705	101046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17740	-40	5	-0.22	506760650	28452	21.38	17810	17900	17710	23100	12450	17780	17811.07	17.24	-2672	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11692	6.76	0.39	12	0.04	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
153	20240705	091049	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17900	120	2	0.67	129206920	7236	5.44	17810	17900	17790	23100	12450	17780	17856.12	17.24	807	18113	17946	17783	17616	17453	17865	17535	3295	5320	5000	13510	10	1	65907330	11797	6.82	0.39	12	0.01	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	0.89	N	294870	5000	3295 억	11359594	N	N	3	N	N
154	20240704	161042	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17780	-220	5	-1.22	2357069210	133024	41.71	17950	17950	17620	23400	12600	18000	17719.11	17.25	-9633	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11718	6.77	0.39	12	0.20	2626.00	45955.00	20750	20240229	-14.31	9770	20230726	81.99	20750	-14.31	20240229	13920	27.73	20240118	20750	-14.31	20240229	9770	81.99	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	3	N	N
155	20240704	151047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17710	-290	5	-1.61	2247057510	126821	39.77	17950	17950	17620	23400	12600	18000	17718.34	17.25	-8145	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11672	6.74	0.39	12	0.19	2626.00	45955.00	20750	20240229	-14.65	9770	20230726	81.27	20750	-14.65	20240229	13920	27.23	20240118	20750	-14.65	20240229	9770	81.27	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
156	20240704	141046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17700	-300	5	-1.67	2142238700	120903	37.91	17950	17950	17620	23400	12600	18000	17718.66	17.25	-5198	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11666	6.74	0.39	12	0.18	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
157	20240704	131045	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17700	-300	5	-1.67	2072781480	116980	36.68	17950	17950	17620	23400	12600	18000	17719.11	17.25	-3013	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11666	6.74	0.39	12	0.18	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
158	20240704	121046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17710	-290	5	-1.61	1952154950	110166	34.55	17950	17950	17620	23400	12600	18000	17720.12	17.25	-413	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11672	6.74	0.39	12	0.17	2626.00	45955.00	20750	20240229	-14.65	9770	20230726	81.27	20750	-14.65	20240229	13920	27.23	20240118	20750	-14.65	20240229	9770	81.27	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
159	20240704	111044	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17810	-190	5	-1.06	1685034950	95125	29.83	17950	17950	17620	23400	12600	18000	17713.90	17.25	2612	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11738	6.78	0.39	12	0.14	2626.00	45955.00	20750	20240229	-14.17	9770	20230726	82.29	20750	-14.17	20240229	13920	27.95	20240118	20750	-14.17	20240229	9770	82.29	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
160	20240704	101044	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17650	-350	5	-1.94	1332303150	75237	23.59	17950	17950	17620	23400	12600	18000	17708.08	17.25	4956	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11633	6.72	0.38	12	0.11	2626.00	45955.00	20750	20240229	-14.94	9770	20230726	80.66	20750	-14.94	20240229	13920	26.80	20240118	20750	-14.94	20240229	9770	80.66	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
161	20240704	091046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17740	-260	5	-1.44	361813110	20360	6.38	17950	17950	17730	23400	12600	18000	17770.78	17.25	3983	18686	18342	17896	17552	17106	18515	17725	3295	5400	5000	13680	10	1	65907330	11692	6.76	0.39	12	0.03	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	0.92	N	294870	5000	3295 억	11366164	N	N	0	N	N
162	20240703	161040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18000	560	2	3.21	5703616220	318665	170.81	17570	18240	17450	22650	12210	17440	17898.43	17.18	32757	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11863	6.85	0.39	12	0.48	2626.00	45955.00	20750	20240229	-13.25	9770	20230726	84.24	20750	-13.25	20240229	13920	29.31	20240118	20750	-13.25	20240229	9770	84.24	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
163	20240703	151043	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17850	410	2	2.35	5547449040	309980	166.16	17570	18240	17450	22650	12210	17440	17896.15	17.18	32032	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11764	6.80	0.39	12	0.47	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
164	20240703	141043	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18000	560	2	3.21	4792222750	267757	143.53	17570	18240	17450	22650	12210	17440	17897.66	17.18	52976	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11863	6.85	0.39	12	0.41	2626.00	45955.00	20750	20240229	-13.25	9770	20230726	84.24	20750	-13.25	20240229	13920	29.31	20240118	20750	-13.25	20240229	9770	84.24	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
165	20240703	131042	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18090	650	2	3.73	3497086020	196196	105.17	17570	18240	17450	22650	12210	17440	17824.45	17.18	37333	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11923	6.89	0.39	12	0.30	2626.00	45955.00	20750	20240229	-12.82	9770	20230726	85.16	20750	-12.82	20240229	13920	29.96	20240118	20750	-12.82	20240229	9770	85.16	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
166	20240703	121041	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17900	460	2	2.64	2418616930	136487	73.16	17570	18040	17450	22650	12210	17440	17720.49	17.18	19952	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11797	6.82	0.39	12	0.21	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
167	20240703	111044	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17870	430	2	2.47	1690640030	95898	51.40	17570	17890	17450	22650	12210	17440	17629.57	17.18	-1168	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11778	6.81	0.39	12	0.15	2626.00	45955.00	20750	20240229	-13.88	9770	20230726	82.91	20750	-13.88	20240229	13920	28.38	20240118	20750	-13.88	20240229	9770	82.91	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
168	20240703	101045	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17670	230	2	1.32	757713450	43042	23.07	17570	17750	17450	22650	12210	17440	17604.05	17.18	-3973	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11646	6.73	0.38	12	0.07	2626.00	45955.00	20750	20240229	-14.84	9770	20230726	80.86	20750	-14.84	20240229	13920	26.94	20240118	20750	-14.84	20240229	9770	80.86	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
169	20240703	091041	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17550	110	2	0.63	81233860	4635	2.48	17570	17620	17450	22650	12210	17440	17526.18	17.18	-809	18406	17922	17666	17182	16926	17795	17055	3295	5210	5000	13250	10	1	65907330	11567	6.68	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.42	9770	20230726	79.63	20750	-15.42	20240229	13920	26.08	20240118	20750	-15.42	20240229	9770	79.63	20230726	0.89	N	294870	5000	3295 억	11322479	N	N	30	N	N
170	20240702	161038	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17440	-540	5	-3.00	3276308820	186504	161.42	17980	18150	17410	23350	12590	17980	17567.14	17.24	-41614	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11494	6.64	0.38	12	0.28	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	30	N	N
171	20240702	151040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17430	-550	5	-3.06	3094194690	176057	152.38	17980	18150	17420	23350	12590	17980	17574.96	17.24	-36077	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11488	6.64	0.38	12	0.27	2626.00	45955.00	20750	20240229	-16.00	9770	20230726	78.40	20750	-16.00	20240229	13920	25.22	20240118	20750	-16.00	20240229	9770	78.40	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
172	20240702	141040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17470	-510	5	-2.84	2682008800	152434	131.93	17980	18150	17420	23350	12590	17980	17594.56	17.24	-34668	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11514	6.65	0.38	12	0.23	2626.00	45955.00	20750	20240229	-15.81	9770	20230726	78.81	20750	-15.81	20240229	13920	25.50	20240118	20750	-15.81	20240229	9770	78.81	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
173	20240702	131040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17470	-510	5	-2.84	2321481340	131806	114.08	17980	18150	17420	23350	12590	17980	17612.87	17.24	-30490	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11514	6.65	0.38	12	0.20	2626.00	45955.00	20750	20240229	-15.81	9770	20230726	78.81	20750	-15.81	20240229	13920	25.50	20240118	20750	-15.81	20240229	9770	78.81	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
174	20240702	121041	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17530	-450	5	-2.50	1802298500	102122	88.39	17980	18150	17520	23350	12590	17980	17648.48	17.24	-22836	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11554	6.68	0.38	12	0.15	2626.00	45955.00	20750	20240229	-15.52	9770	20230726	79.43	20750	-15.52	20240229	13920	25.93	20240118	20750	-15.52	20240229	9770	79.43	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
175	20240702	111040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17580	-400	5	-2.22	1508253980	85371	73.89	17980	18150	17540	23350	12590	17980	17667.05	17.24	-14979	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11587	6.69	0.38	12	0.13	2626.00	45955.00	20750	20240229	-15.28	9770	20230726	79.94	20750	-15.28	20240229	13920	26.29	20240118	20750	-15.28	20240229	9770	79.94	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
176	20240702	101039	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17590	-390	5	-2.17	1175899120	66477	57.54	17980	18150	17540	23350	12590	17980	17688.81	17.24	-12588	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11593	6.70	0.38	12	0.10	2626.00	45955.00	20750	20240229	-15.23	9770	20230726	80.04	20750	-15.23	20240229	13920	26.36	20240118	20750	-15.23	20240229	9770	80.04	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
177	20240702	091040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17830	-150	5	-0.83	122385470	6821	5.90	17980	18150	17810	23350	12590	17980	17942.45	17.24	-2746	18400	18190	18060	17850	17720	18125	17785	3295	5370	5000	13660	10	1	65907330	11751	6.79	0.39	12	0.01	2626.00	45955.00	20750	20240229	-14.07	9770	20230726	82.50	20750	-14.07	20240229	13920	28.09	20240118	20750	-14.07	20240229	9770	82.50	20230726	0.89	N	294870	5000	3295 억	11361555	N	N	7	N	N
178	20240701	161036	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17980	-220	5	-1.21	2081511340	115176	46.24	18200	18270	17930	23650	12740	18200	18072.92	17.29	-34064	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11850	6.85	0.39	12	0.17	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	7	N	N
179	20240701	151038	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	17980	-220	5	-1.21	1928648080	106667	42.83	18200	18270	17970	23650	12740	18200	18081.02	17.29	-31034	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11850	6.85	0.39	12	0.16	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
180	20240701	141037	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18030	-170	5	-0.93	1608008310	88868	35.68	18200	18270	17970	23650	12740	18200	18094.35	17.29	-23594	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11883	6.87	0.39	12	0.13	2626.00	45955.00	20750	20240229	-13.11	9770	20230726	84.54	20750	-13.11	20240229	13920	29.53	20240118	20750	-13.11	20240229	9770	84.54	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
181	20240701	131037	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18170	-30	5	-0.16	1444595650	79811	32.04	18200	18270	17970	23650	12740	18200	18100.21	17.29	-18898	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11975	6.92	0.40	12	0.12	2626.00	45955.00	20750	20240229	-12.43	9770	20230726	85.98	20750	-12.43	20240229	13920	30.53	20240118	20750	-12.43	20240229	9770	85.98	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
182	20240701	121037	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18140	-60	5	-0.33	1069563980	59174	23.76	18200	18270	17970	23650	12740	18200	18074.90	17.29	-14688	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11956	6.91	0.39	12	0.09	2626.00	45955.00	20750	20240229	-12.58	9770	20230726	85.67	20750	-12.58	20240229	13920	30.32	20240118	20750	-12.58	20240229	9770	85.67	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
183	20240701	111034	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18050	-150	5	-0.82	789194570	43677	17.54	18200	18270	17970	23650	12740	18200	18068.88	17.29	-12052	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11896	6.87	0.39	12	0.07	2626.00	45955.00	20750	20240229	-13.01	9770	20230726	84.75	20750	-13.01	20240229	13920	29.67	20240118	20750	-13.01	20240229	9770	84.75	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
184	20240701	101033	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18030	-170	5	-0.93	520985610	28778	11.55	18200	18270	18010	23650	12740	18200	18103.61	17.29	-7417	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11883	6.87	0.39	12	0.04	2626.00	45955.00	20750	20240229	-13.11	9770	20230726	84.54	20750	-13.11	20240229	13920	29.53	20240118	20750	-13.11	20240229	9770	84.54	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N
185	20240701	091031	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	18150	-50	5	-0.27	109493040	6012	2.41	18200	18270	18140	23650	12740	18200	18212.42	17.29	-2353	18393	18296	18103	18006	17813	18345	18055	3295	5450	5000	13830	10	1	65907330	11962	6.91	0.39	12	0.01	2626.00	45955.00	20750	20240229	-12.53	9770	20230726	85.77	20750	-12.53	20240229	13920	30.39	20240118	20750	-12.53	20240229	9770	85.77	20230726	0.86	N	294870	5000	3295 억	11396595	N	N	115	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History