KissMeData/014790/price/prices-20230701.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	92221515	38224	137.70	2405	2475	2375	3120	1680	2400	2412.66	1.71	0	5827	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.10	533.00	9115.00	5080	20220728	-52.76	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.63	N	014790	5000	1943 억	647368	N	N	12	N	N
3	20230731	150311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2425	25	2	1.04	70625400	29273	105.45	2405	2475	2375	3120	1680	2400	2412.65	1.71	0	6108	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	918	4.55	0.27	12	0.08	533.00	9115.00	5080	20220728	-52.26	2285	20230726	6.13	3315	-26.85	20230524	2285	6.13	20230726	4880	-50.31	20220811	2285	6.13	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
4	20230731	140311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2420	20	2	0.83	54562675	22620	81.49	2405	2475	2375	3120	1680	2400	2412.14	1.71	0	5481	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	916	4.54	0.27	12	0.06	533.00	9115.00	5080	20220728	-52.36	2285	20230726	5.91	3315	-27.00	20230524	2285	5.91	20230726	4880	-50.41	20220811	2285	5.91	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
5	20230731	130312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	15	2	0.62	45874670	19034	68.57	2405	2475	2375	3120	1680	2400	2410.14	1.71	0	3465	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	914	4.53	0.26	12	0.05	533.00	9115.00	5080	20220728	-52.46	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
6	20230731	120316	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2425	25	2	1.04	42493160	17637	63.54	2405	2475	2375	3120	1680	2400	2409.32	1.71	0	3352	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	918	4.55	0.27	12	0.05	533.00	9115.00	5080	20220728	-52.26	2285	20230726	6.13	3315	-26.85	20230524	2285	6.13	20230726	4880	-50.31	20220811	2285	6.13	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
7	20230731	110314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2420	20	2	0.83	36526240	15178	54.68	2405	2475	2375	3120	1680	2400	2406.53	1.71	0	3762	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	916	4.54	0.27	12	0.04	533.00	9115.00	5080	20220728	-52.36	2285	20230726	5.91	3315	-27.00	20230524	2285	5.91	20230726	4880	-50.41	20220811	2285	5.91	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
8	20230731	100315	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2410	10	2	0.42	19144805	7957	28.66	2405	2475	2375	3120	1680	2400	2406.03	1.71	0	2404	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	912	4.52	0.26	12	0.02	533.00	9115.00	5080	20220728	-52.56	2285	20230726	5.47	3315	-27.30	20230524	2285	5.47	20230726	4880	-50.61	20220811	2285	5.47	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
9	20230731	090311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2405	5	2	0.21	122655	51	0.18	2405	2405	2405	3120	1680	2400	2405.00	1.71	0	586	2480	2440	2395	2355	2310	2460	2375	1944	720	5000	1680	5	1	37858601	910	4.51	0.26	12	0.00	533.00	9115.00	5080	20220728	-52.66	2285	20230726	5.25	3315	-27.45	20230524	2285	5.25	20230726	4880	-50.72	20220811	2285	5.25	20230726	0.63	N	014790	5000	1943 억	647368	N	N	24	N	N
10	20230728	160312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	66144775	27539	73.74	2350	2435	2350	3120	1680	2400	2401.86	1.71	0	-2670	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.07	533.00	9115.00	5080	20220728	-52.76	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	5080	-52.76	20220728	2285	5.03	20230726	0.66	N	014790	5000	1943 억	649000	N	N	24	N	N
11	20230728	150312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2425	25	2	1.04	55552265	23130	61.94	2350	2435	2350	3120	1680	2400	2401.74	1.71	0	-2723	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	918	4.55	0.27	12	0.06	533.00	9115.00	5080	20220728	-52.26	2285	20230726	6.13	3315	-26.85	20230524	2285	6.13	20230726	5080	-52.26	20220728	2285	6.13	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
12	20230728	140311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2420	20	2	0.83	48983505	20417	54.67	2350	2430	2350	3120	1680	2400	2399.15	1.71	0	-1842	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	916	4.54	0.27	12	0.05	533.00	9115.00	5080	20220728	-52.36	2285	20230726	5.91	3315	-27.00	20230524	2285	5.91	20230726	5080	-52.36	20220728	2285	5.91	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
13	20230728	130312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	15	2	0.62	40083745	16737	44.82	2350	2425	2350	3120	1680	2400	2394.92	1.71	0	-1386	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	914	4.53	0.26	12	0.04	533.00	9115.00	5080	20220728	-52.46	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	5080	-52.46	20220728	2285	5.69	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
14	20230728	120310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2410	10	2	0.42	27427800	11496	30.78	2350	2410	2350	3120	1680	2400	2385.86	1.71	0	728	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	912	4.52	0.26	12	0.03	533.00	9115.00	5080	20220728	-52.56	2285	20230726	5.47	3315	-27.30	20230524	2285	5.47	20230726	5080	-52.56	20220728	2285	5.47	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
15	20230728	110313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	20334050	8549	22.89	2350	2405	2350	3120	1680	2400	2378.53	1.71	0	181	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.02	533.00	9115.00	5080	20220728	-52.76	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	5080	-52.76	20220728	2285	5.03	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
16	20230728	100312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	-20	5	-0.83	14116190	5953	15.94	2350	2400	2350	3120	1680	2400	2371.27	1.71	0	587	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	901	4.47	0.26	12	0.02	533.00	9115.00	5080	20220728	-53.15	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	5080	-53.15	20220728	2285	4.16	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
17	20230728	090312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-50	5	-2.08	3251125	1375	3.68	2350	2395	2350	3120	1680	2400	2364.45	1.71	0	-16	2456	2427	2371	2342	2286	2442	2357	1944	720	5000	1680	5	1	37858601	890	4.41	0.26	12	0.00	533.00	9115.00	5080	20220728	-53.74	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	5080	-53.74	20220728	2285	2.84	20230726	0.66	N	014790	5000	1943 억	649000	N	N	5	N	N
18	20230727	160312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	50	2	2.13	88342095	37325	22.89	2315	2400	2315	3055	1645	2350	2366.83	1.70	-26914	2974	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	909	4.50	0.26	12	0.10	533.00	9115.00	5080	20220728	-52.76	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	5080	-52.76	20220728	2285	5.03	20230726	0.66	N	014790	5000	1943 억	645118	N	N	5	N	N
19	20230727	150310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	30	2	1.28	82613995	34921	21.41	2315	2395	2315	3055	1645	2350	2365.74	1.70	-26914	2977	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	901	4.47	0.26	12	0.09	533.00	9115.00	5080	20220728	-53.15	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	5080	-53.15	20220728	2285	4.16	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
20	20230727	140309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2390	40	2	1.70	77892830	32939	20.20	2315	2395	2315	3055	1645	2350	2364.76	1.70	-26914	2752	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	905	4.48	0.26	12	0.09	533.00	9115.00	5080	20220728	-52.95	2285	20230726	4.60	3315	-27.90	20230524	2285	4.60	20230726	5080	-52.95	20220728	2285	4.60	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
21	20230727	130310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	20	2	0.85	64990745	27509	16.87	2315	2395	2315	3055	1645	2350	2362.53	1.70	-26914	309	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	897	4.45	0.26	12	0.07	533.00	9115.00	5080	20220728	-53.35	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	5080	-53.35	20220728	2285	3.72	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
22	20230727	120311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	10	2	0.43	61068395	25843	15.85	2315	2395	2315	3055	1645	2350	2363.05	1.70	-26914	685	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	893	4.43	0.26	12	0.07	533.00	9115.00	5080	20220728	-53.54	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	5080	-53.54	20220728	2285	3.28	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
23	20230727	110310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	5	2	0.21	47202685	19977	12.25	2315	2395	2315	3055	1645	2350	2362.85	1.70	-26914	-422	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	892	4.42	0.26	12	0.05	533.00	9115.00	5080	20220728	-53.64	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	5080	-53.64	20220728	2285	3.06	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
24	20230727	100310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	10	2	0.43	39723860	16796	10.30	2315	2395	2315	3055	1645	2350	2365.08	1.70	-26914	-1211	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	893	4.43	0.26	12	0.04	533.00	9115.00	5080	20220728	-53.54	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	5080	-53.54	20220728	2285	3.28	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
25	20230727	090310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	20	2	0.85	2510095	1072	0.66	2315	2370	2315	3055	1645	2350	2341.51	1.70	-26914	779	2473	2411	2348	2286	2223	2380	2255	1944	705	5000	1640	5	1	37858601	897	4.45	0.26	12	0.00	533.00	9115.00	5080	20220728	-53.35	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	5080	-53.35	20220728	2285	3.72	20230726	0.66	N	014790	5000	1943 억	645118	N	N	0	N	N
26	20230726	160309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2350	-70	5	-2.89	381180795	162946	318.11	2385	2410	2285	3145	1695	2420	2339.29	1.78	0	-25267	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	890	4.41	0.26	12	0.43	533.00	9115.00	5080	20220728	-53.74	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	5080	-53.74	20220728	2285	2.84	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
27	20230726	150311	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2315	-105	5	-4.34	369206030	157804	308.07	2385	2410	2285	3145	1695	2420	2339.65	1.78	0	-24402	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	876	4.34	0.25	12	0.42	533.00	9115.00	5080	20220728	-54.43	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	5080	-54.43	20220728	2285	1.31	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
28	20230726	140311	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2300	-120	5	-4.96	360251840	153929	300.51	2385	2410	2285	3145	1695	2420	2340.38	1.78	0	-22810	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	871	4.32	0.25	12	0.41	533.00	9115.00	5080	20220728	-54.72	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	5080	-54.72	20220728	2285	0.66	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
29	20230726	130308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2310	-110	5	-4.55	294267830	125254	244.53	2385	2410	2310	3145	1695	2420	2349.37	1.78	0	-33572	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	875	4.33	0.25	12	0.33	533.00	9115.00	5080	20220728	-54.53	2310	20230726	0.00	3315	-30.32	20230524	2310	0.00	20230726	5080	-54.53	20220728	2310	0.00	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
30	20230726	120309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2335	-85	5	-3.51	254377430	108081	211.00	2385	2410	2310	3145	1695	2420	2353.58	1.78	0	-25345	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	884	4.38	0.26	12	0.29	533.00	9115.00	5080	20220728	-54.04	2310	20230726	1.08	3315	-29.56	20230524	2310	1.08	20230726	5080	-54.04	20220728	2310	1.08	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
31	20230726	110308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2330	-90	5	-3.72	220447975	93451	182.44	2385	2410	2315	3145	1695	2420	2358.97	1.78	0	-23077	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	882	4.37	0.26	12	0.25	533.00	9115.00	5080	20220728	-54.13	2315	20230726	0.65	3315	-29.71	20230524	2315	0.65	20230726	5080	-54.13	20220728	2315	0.65	20230726	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
32	20230726	100310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	-55	5	-2.27	83572590	35096	68.52	2385	2410	2365	3145	1695	2420	2381.26	1.78	0	-11217	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	895	4.44	0.26	12	0.09	533.00	9115.00	5080	20220728	-53.44	2360	20230329	0.21	3315	-28.66	20230524	2360	0.21	20230329	5080	-53.44	20220728	2360	0.21	20230329	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
33	20230726	090307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2385	-35	5	-1.45	632025	265	0.52	2385	2385	2385	3145	1695	2420	2385.00	1.78	0	1	2466	2442	2416	2392	2366	2430	2380	1944	725	5000	1690	5	1	37858601	903	4.47	0.26	12	0.00	533.00	9115.00	5080	20220728	-53.05	2360	20230329	1.06	3315	-28.05	20230524	2360	1.06	20230329	5080	-53.05	20220728	2360	1.06	20230329	0.69	N	014790	5000	1943 억	672032	N	N	7	N	N
34	20230725	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2420	0	3	0.00	121641915	50622	29.47	2440	2440	2390	3145	1695	2420	2402.94	1.80	0	-10256	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	916	4.54	0.27	12	0.13	533.00	9115.00	5080	20220728	-52.36	2360	20230329	2.54	3315	-27.00	20230524	2360	2.54	20230329	5080	-52.36	20220728	2360	2.54	20230329	0.69	N	014790	5000	1943 억	681794	N	N	7	N	N
35	20230725	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-15	5	-0.62	93628510	38948	22.68	2440	2440	2390	3145	1695	2420	2403.94	1.80	0	-10047	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	910	4.51	0.26	12	0.10	533.00	9115.00	5080	20220728	-52.66	2360	20230329	1.91	3315	-27.45	20230524	2360	1.91	20230329	5080	-52.66	20220728	2360	1.91	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
36	20230725	140306	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-15	5	-0.62	61801130	25710	14.97	2440	2440	2390	3145	1695	2420	2403.78	1.80	0	-8608	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	910	4.51	0.26	12	0.07	533.00	9115.00	5080	20220728	-52.66	2360	20230329	1.91	3315	-27.45	20230524	2360	1.91	20230329	5080	-52.66	20220728	2360	1.91	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
37	20230725	130308	57	100.00	KOSPI		건설업	N	N	N	N		N	2415	-5	5	-0.21	53225685	22142	12.89	2440	2440	2390	3145	1695	2420	2403.83	1.80	0	-7407	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	914	4.53	0.26	12	0.06	533.00	9115.00	5080	20220728	-52.46	2360	20230329	2.33	3315	-27.15	20230524	2360	2.33	20230329	5080	-52.46	20220728	2360	2.33	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
38	20230725	120308	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-15	5	-0.62	34452175	14320	8.34	2440	2440	2390	3145	1695	2420	2405.88	1.80	0	-5781	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	910	4.51	0.26	12	0.04	533.00	9115.00	5080	20220728	-52.66	2360	20230329	1.91	3315	-27.45	20230524	2360	1.91	20230329	5080	-52.66	20220728	2360	1.91	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
39	20230725	110306	57	100.00	KOSPI		건설업	N	N	N	N		N	2405	-15	5	-0.62	27540330	11443	6.66	2440	2440	2390	3145	1695	2420	2406.74	1.80	0	-4643	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	910	4.51	0.26	12	0.03	533.00	9115.00	5080	20220728	-52.66	2360	20230329	1.91	3315	-27.45	20230524	2360	1.91	20230329	5080	-52.66	20220728	2360	1.91	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
40	20230725	100306	57	100.00	KOSPI		건설업	N	N	N	N		N	2390	-30	5	-1.24	20967820	8705	5.07	2440	2440	2390	3145	1695	2420	2408.71	1.80	0	-2753	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	905	4.48	0.26	12	0.02	533.00	9115.00	5080	20220728	-52.95	2360	20230329	1.27	3315	-27.90	20230524	2360	1.27	20230329	5080	-52.95	20220728	2360	1.27	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
41	20230725	090307	57	100.00	KOSPI		건설업	N	N	N	N		N	2420	0	3	0.00	6884515	2837	1.65	2440	2440	2420	3145	1695	2420	2426.69	1.80	0	-1967	2570	2495	2435	2360	2300	2465	2330	1944	725	5000	1690	5	1	37858601	916	4.54	0.27	12	0.01	533.00	9115.00	5080	20220728	-52.36	2360	20230329	2.54	3315	-27.00	20230524	2360	2.54	20230329	5080	-52.36	20220728	2360	2.54	20230329	0.69	N	014790	5000	1943 억	681794	N	N	0	N	N
42	20230724	160306	57	100.00	KOSPI		건설업	N	N	N	N		N	2420	-90	5	-3.59	414910120	171749	549.14	2510	2510	2375	3260	1760	2510	2415.79	1.87	0	-22432	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	916	4.54	0.27	12	0.45	533.00	9115.00	5080	20220728	-52.36	2360	20230329	2.54	3315	-27.00	20230524	2360	2.54	20230329	5080	-52.36	20220728	2360	2.54	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
43	20230724	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2415	-95	5	-3.78	397137580	164385	525.59	2510	2510	2375	3260	1760	2510	2415.90	1.87	0	-20080	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	914	4.53	0.26	12	0.43	533.00	9115.00	5080	20220728	-52.46	2360	20230329	2.33	3315	-27.15	20230524	2360	2.33	20230329	5080	-52.46	20220728	2360	2.33	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
44	20230724	140304	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-110	5	-4.38	358886605	148502	474.81	2510	2510	2375	3260	1760	2510	2416.71	1.87	0	-15542	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	909	4.50	0.26	12	0.39	533.00	9115.00	5080	20220728	-52.76	2360	20230329	1.69	3315	-27.60	20230524	2360	1.69	20230329	5080	-52.76	20220728	2360	1.69	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
45	20230724	130306	57	100.00	KOSPI		건설업	N	N	N	N		N	2380	-130	5	-5.18	325593580	134590	430.33	2510	2510	2375	3260	1760	2510	2419.15	1.87	0	-11982	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	901	4.47	0.26	12	0.36	533.00	9115.00	5080	20220728	-53.15	2360	20230329	0.85	3315	-28.21	20230524	2360	0.85	20230329	5080	-53.15	20220728	2360	0.85	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
46	20230724	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2400	-110	5	-4.38	270977725	111745	357.29	2510	2510	2395	3260	1760	2510	2424.97	1.87	0	-12121	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	909	4.50	0.26	12	0.30	533.00	9115.00	5080	20220728	-52.76	2360	20230329	1.69	3315	-27.60	20230524	2360	1.69	20230329	5080	-52.76	20220728	2360	1.69	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
47	20230724	110307	57	100.00	KOSPI		건설업	N	N	N	N		N	2410	-100	5	-3.98	217841060	89670	286.71	2510	2510	2395	3260	1760	2510	2429.36	1.87	0	-6550	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	912	4.52	0.26	12	0.24	533.00	9115.00	5080	20220728	-52.56	2360	20230329	2.12	3315	-27.30	20230524	2360	2.12	20230329	5080	-52.56	20220728	2360	2.12	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
48	20230724	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	2420	-90	5	-3.59	170072320	69811	223.21	2510	2510	2415	3260	1760	2510	2436.18	1.87	0	-484	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	916	4.54	0.27	12	0.18	533.00	9115.00	5080	20220728	-52.36	2360	20230329	2.54	3315	-27.00	20230524	2360	2.54	20230329	5080	-52.36	20220728	2360	2.54	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
49	20230724	090304	57	100.00	KOSPI		건설업	N	N	N	N		N	2475	-35	5	-1.39	14203945	5703	18.23	2510	2510	2465	3260	1760	2510	2490.61	1.87	0	-2949	2546	2527	2511	2492	2476	2520	2485	1944	750	5000	1750	5	1	37858601	937	4.64	0.27	12	0.02	533.00	9115.00	5080	20220728	-51.28	2360	20230329	4.87	3315	-25.34	20230524	2360	4.87	20230329	5080	-51.28	20220728	2360	4.87	20230329	0.69	N	014790	5000	1943 억	706783	N	N	0	N	N
50	20230721	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	2510	-25	5	-0.99	78401620	31276	52.71	2530	2530	2495	3295	1775	2535	2506.77	1.88	0	-6014	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	950	4.71	0.28	12	0.08	533.00	9115.00	5080	20220728	-50.59	2360	20230329	6.36	3315	-24.28	20230524	2360	6.36	20230329	5080	-50.59	20220728	2360	6.36	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
51	20230721	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	-30	5	-1.18	68417820	27292	46.00	2530	2530	2495	3295	1775	2535	2506.88	1.88	0	-5639	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	948	4.70	0.27	12	0.07	533.00	9115.00	5080	20220728	-50.69	2360	20230329	6.14	3315	-24.43	20230524	2360	6.14	20230329	5080	-50.69	20220728	2360	6.14	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
52	20230721	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	2505	-30	5	-1.18	41943595	16712	28.17	2530	2530	2500	3295	1775	2535	2509.79	1.88	0	-3120	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	948	4.70	0.27	12	0.04	533.00	9115.00	5080	20220728	-50.69	2360	20230329	6.14	3315	-24.43	20230524	2360	6.14	20230329	5080	-50.69	20220728	2360	6.14	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
53	20230721	130303	57	100.00	KOSPI		건설업	N	N	N	N		N	2515	-20	5	-0.79	35046530	13959	23.53	2530	2530	2500	3295	1775	2535	2510.67	1.88	0	-3062	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	952	4.72	0.28	12	0.04	533.00	9115.00	5080	20220728	-50.49	2360	20230329	6.57	3315	-24.13	20230524	2360	6.57	20230329	5080	-50.49	20220728	2360	6.57	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
54	20230721	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-10	5	-0.39	26876540	10708	18.05	2530	2530	2500	3295	1775	2535	2509.95	1.88	0	-1331	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	956	4.74	0.28	12	0.03	533.00	9115.00	5080	20220728	-50.30	2360	20230329	6.99	3315	-23.83	20230524	2360	6.99	20230329	5080	-50.30	20220728	2360	6.99	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
55	20230721	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	-15	5	-0.59	23235495	9264	15.61	2530	2530	2500	3295	1775	2535	2508.15	1.88	0	-778	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	954	4.73	0.28	12	0.02	533.00	9115.00	5080	20220728	-50.39	2360	20230329	6.78	3315	-23.98	20230524	2360	6.78	20230329	5080	-50.39	20220728	2360	6.78	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
56	20230721	100305	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	-15	5	-0.59	14245780	5685	9.58	2530	2530	2500	3295	1775	2535	2505.85	1.88	0	-733	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	954	4.73	0.28	12	0.02	533.00	9115.00	5080	20220728	-50.39	2360	20230329	6.78	3315	-23.98	20230524	2360	6.78	20230329	5080	-50.39	20220728	2360	6.78	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
57	20230721	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	-5	5	-0.20	164230	65	0.11	2530	2530	2520	3295	1775	2535	2526.48	1.88	0	-52	2565	2550	2525	2510	2485	2557	2517	1944	760	5000	1770	5	1	37858601	958	4.75	0.28	12	0.00	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.68	N	014790	5000	1943 억	712425	N	N	14	N	N
58	20230720	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	0	3	0.00	149180740	59333	93.44	2530	2540	2500	3295	1775	2535	2514.01	1.90	0	-9441	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	960	4.76	0.28	12	0.16	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.68	N	014790	5000	1943 억	719267	N	N	14	N	N
59	20230720	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	0	3	0.00	144134510	57340	90.30	2530	2540	2500	3295	1775	2535	2513.55	1.90	0	-9271	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	960	4.76	0.28	12	0.15	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
60	20230720	140302	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-10	5	-0.39	120776210	48082	75.72	2530	2540	2500	3295	1775	2535	2511.72	1.90	0	-8047	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	956	4.74	0.28	12	0.13	533.00	9115.00	5080	20220728	-50.30	2360	20230329	6.99	3315	-23.83	20230524	2360	6.99	20230329	5080	-50.30	20220728	2360	6.99	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
61	20230720	130302	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-10	5	-0.39	111884205	44556	70.17	2530	2540	2500	3295	1775	2535	2510.91	1.90	0	-6724	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	956	4.74	0.28	12	0.12	533.00	9115.00	5080	20220728	-50.30	2360	20230329	6.99	3315	-23.83	20230524	2360	6.99	20230329	5080	-50.30	20220728	2360	6.99	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
62	20230720	120305	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	0	3	0.00	105422945	42003	66.15	2530	2535	2500	3295	1775	2535	2509.69	1.90	0	-6132	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	960	4.76	0.28	12	0.11	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
63	20230720	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	2515	-20	5	-0.79	83489700	33285	52.42	2530	2535	2500	3295	1775	2535	2508.05	1.90	0	-3909	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	952	4.72	0.28	12	0.09	533.00	9115.00	5080	20220728	-50.49	2360	20230329	6.57	3315	-24.13	20230524	2360	6.57	20230329	5080	-50.49	20220728	2360	6.57	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
64	20230720	100301	57	100.00	KOSPI		건설업	N	N	N	N		N	2525	-10	5	-0.39	43182205	17194	27.08	2530	2535	2500	3295	1775	2535	2510.99	1.90	0	-665	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	956	4.74	0.28	12	0.05	533.00	9115.00	5080	20220728	-50.30	2360	20230329	6.99	3315	-23.83	20230524	2360	6.99	20230329	5080	-50.30	20220728	2360	6.99	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
65	20230720	090301	57	100.00	KOSPI		건설업	N	N	N	N		N	2520	-15	5	-0.59	1900030	751	1.18	2530	2530	2520	3295	1775	2535	2525.86	1.90	0	-173	2661	2597	2561	2497	2461	2580	2480	1944	760	5000	1770	5	1	37858601	954	4.73	0.28	12	0.00	533.00	9115.00	5080	20220728	-50.39	2360	20230329	6.78	3315	-23.98	20230524	2360	6.78	20230329	5080	-50.39	20220728	2360	6.78	20230329	0.68	N	014790	5000	1943 억	719267	N	N	18	N	N
66	20230719	160307	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	-95	5	-3.61	161635275	63457	122.90	2625	2625	2525	3415	1845	2630	2547.16	1.94	0	-14286	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	960	4.76	0.28	12	0.17	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.70	N	014790	5000	1943 억	733455	N	N	18	N	N
67	20230719	150305	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	-85	5	-3.23	154296890	60568	117.31	2625	2625	2525	3415	1845	2630	2547.50	1.94	0	-13087	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	964	4.77	0.28	12	0.16	533.00	9115.00	5080	20220728	-49.90	2360	20230329	7.84	3315	-23.23	20230524	2360	7.84	20230329	5080	-49.90	20220728	2360	7.84	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
68	20230719	140307	57	100.00	KOSPI		건설업	N	N	N	N		N	2550	-80	5	-3.04	105647910	41374	80.13	2625	2625	2545	3415	1845	2630	2553.49	1.94	0	-12646	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	965	4.78	0.28	12	0.11	533.00	9115.00	5080	20220728	-49.80	2360	20230329	8.05	3315	-23.08	20230524	2360	8.05	20230329	5080	-49.80	20220728	2360	8.05	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
69	20230719	130303	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-75	5	-2.85	71018725	27785	53.81	2625	2625	2545	3415	1845	2630	2556.01	1.94	0	-5827	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	967	4.79	0.28	12	0.07	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
70	20230719	120306	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-75	5	-2.85	60587940	23702	45.91	2625	2625	2545	3415	1845	2630	2556.24	1.94	0	-3924	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	967	4.79	0.28	12	0.06	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
71	20230719	110305	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	-70	5	-2.66	56291095	22017	42.64	2625	2625	2545	3415	1845	2630	2556.71	1.94	0	-2714	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	969	4.80	0.28	12	0.06	533.00	9115.00	5080	20220728	-49.61	2360	20230329	8.47	3315	-22.78	20230524	2360	8.47	20230329	5080	-49.61	20220728	2360	8.47	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
72	20230719	100304	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-75	5	-2.85	41006765	16032	31.05	2625	2625	2545	3415	1845	2630	2557.81	1.94	0	-2083	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	967	4.79	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
73	20230719	090306	57	100.00	KOSPI		건설업	N	N	N	N		N	2605	-25	5	-0.95	962755	367	0.71	2625	2625	2605	3415	1845	2630	2623.31	1.94	0	-110	2770	2700	2625	2555	2480	2735	2590	1944	785	5000	1840	5	1	37858601	986	4.89	0.29	12	0.00	533.00	9115.00	5080	20220728	-48.72	2360	20230329	10.38	3315	-21.42	20230524	2360	10.38	20230329	5080	-48.72	20220728	2360	10.38	20230329	0.70	N	014790	5000	1943 억	733455	N	N	58	N	N
74	20230718	160304	57	100.00	KOSPI		건설업	N	N	N	N		N	2630	-10	5	-0.38	133392745	51632	40.48	2625	2695	2550	3430	1850	2640	2583.38	1.99	0	-20493	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	996	4.93	0.29	12	0.14	533.00	9115.00	5080	20220728	-48.23	2360	20230329	11.44	3315	-20.66	20230524	2360	11.44	20230329	5080	-48.23	20220728	2360	11.44	20230329	0.70	N	014790	5000	1943 억	753707	N	N	58	N	N
75	20230718	150304	57	100.00	KOSPI		건설업	N	N	N	N		N	2570	-70	5	-2.65	124747620	48294	37.86	2625	2695	2550	3430	1850	2640	2583.09	1.99	0	-18877	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	973	4.82	0.28	12	0.13	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
76	20230718	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-85	5	-3.22	118302690	45775	35.89	2625	2695	2550	3430	1850	2640	2584.44	1.99	0	-17578	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	967	4.79	0.28	12	0.12	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
77	20230718	130303	57	100.00	KOSPI		건설업	N	N	N	N		N	2555	-85	5	-3.22	111417400	43081	33.78	2625	2695	2550	3430	1850	2640	2586.23	1.99	0	-15877	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	967	4.79	0.28	12	0.11	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
78	20230718	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2570	-70	5	-2.65	76922360	29589	23.20	2625	2695	2570	3430	1850	2640	2599.69	1.99	0	-14988	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	973	4.82	0.28	12	0.08	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
79	20230718	110304	57	100.00	KOSPI		건설업	N	N	N	N		N	2585	-55	5	-2.08	58939640	22617	17.73	2625	2695	2575	3430	1850	2640	2605.99	1.99	0	-9642	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	979	4.85	0.28	12	0.06	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
80	20230718	100302	57	100.00	KOSPI		건설업	N	N	N	N		N	2585	-55	5	-2.08	41936170	16033	12.57	2625	2695	2585	3430	1850	2640	2615.62	1.99	0	-5077	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	979	4.85	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
81	20230718	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	0	3	0.00	5489760	2087	1.64	2625	2640	2625	3430	1850	2640	2630.46	1.99	0	1094	2880	2760	2640	2520	2400	2820	2580	1944	790	5000	1840	5	1	37858601	999	4.95	0.29	12	0.01	533.00	9115.00	5080	20220728	-48.03	2360	20230329	11.86	3315	-20.36	20230524	2360	11.86	20230329	5080	-48.03	20220728	2360	11.86	20230329	0.70	N	014790	5000	1943 억	753707	N	N	99	N	N
82	20230717	160303	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	110	2	4.35	327863940	123488	264.50	2530	2760	2520	3285	1775	2530	2655.03	1.96	0	14300	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	999	4.95	0.29	12	0.33	533.00	9115.00	5080	20220728	-48.03	2360	20230329	11.86	3315	-20.36	20230524	2360	11.86	20230329	5080	-48.03	20220728	2360	11.86	20230329	0.71	N	014790	5000	1943 억	743684	N	N	99	N	N
83	20230717	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2630	100	2	3.95	318522050	119957	256.93	2530	2760	2520	3285	1775	2530	2655.30	1.96	0	14295	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	996	4.93	0.29	12	0.32	533.00	9115.00	5080	20220728	-48.23	2360	20230329	11.44	3315	-20.66	20230524	2360	11.44	20230329	5080	-48.23	20220728	2360	11.44	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
84	20230717	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	110	2	4.35	293964325	110640	236.98	2530	2760	2520	3285	1775	2530	2656.94	1.96	0	12477	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	999	4.95	0.29	12	0.29	533.00	9115.00	5080	20220728	-48.03	2360	20230329	11.86	3315	-20.36	20230524	2360	11.86	20230329	5080	-48.03	20220728	2360	11.86	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
85	20230717	130300	57	100.00	KOSPI		건설업	N	N	N	N		N	2625	95	2	3.75	275729430	103736	222.19	2530	2760	2520	3285	1775	2530	2657.99	1.96	0	8607	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	994	4.92	0.29	12	0.27	533.00	9115.00	5080	20220728	-48.33	2360	20230329	11.23	3315	-20.81	20230524	2360	11.23	20230329	5080	-48.33	20220728	2360	11.23	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
86	20230717	120304	57	100.00	KOSPI		건설업	N	N	N	N		N	2665	135	2	5.34	203707275	76629	164.13	2530	2760	2520	3285	1775	2530	2658.36	1.96	0	-3663	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	1009	5.00	0.29	12	0.20	533.00	9115.00	5080	20220728	-47.54	2360	20230329	12.92	3315	-19.61	20230524	2360	12.92	20230329	5080	-47.54	20220728	2360	12.92	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
87	20230717	110301	57	100.00	KOSPI		건설업	N	N	N	N		N	2560	30	2	1.19	29893590	11767	25.20	2530	2600	2520	3285	1775	2530	2540.46	1.96	0	1400	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	969	4.80	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.61	2360	20230329	8.47	3315	-22.78	20230524	2360	8.47	20230329	5080	-49.61	20220728	2360	8.47	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
88	20230717	100301	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	10	2	0.40	20500950	8110	17.37	2530	2545	2520	3285	1775	2530	2527.86	1.96	0	569	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	962	4.77	0.28	12	0.02	533.00	9115.00	5080	20220728	-50.00	2360	20230329	7.63	3315	-23.38	20230524	2360	7.63	20230329	5080	-50.00	20220728	2360	7.63	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
89	20230717	090301	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	0	3	0.00	2489535	984	2.11	2530	2535	2530	3285	1775	2530	2530.02	1.96	0	-15	2606	2567	2546	2507	2486	2557	2497	1944	755	5000	1770	5	1	37858601	958	4.75	0.28	12	0.00	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.71	N	014790	5000	1943 억	743684	N	N	26	N	N
90	20230714	160300	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	-50	5	-1.94	113110990	44485	168.33	2585	2585	2525	3350	1810	2580	2542.70	1.99	0	-7916	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	958	4.75	0.28	12	0.12	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.69	N	014790	5000	1943 억	751576	N	N	26	N	N
91	20230714	150302	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	-35	5	-1.36	92266420	36266	137.23	2585	2585	2530	3350	1810	2580	2544.16	1.99	0	-5928	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	964	4.77	0.28	12	0.10	533.00	9115.00	5080	20220728	-49.90	2360	20230329	7.84	3315	-23.23	20230524	2360	7.84	20230329	5080	-49.90	20220728	2360	7.84	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
92	20230714	140303	57	100.00	KOSPI		건설업	N	N	N	N		N	2545	-35	5	-1.36	84566990	33232	125.75	2585	2585	2530	3350	1810	2580	2544.75	1.99	0	-5891	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	964	4.77	0.28	12	0.09	533.00	9115.00	5080	20220728	-49.90	2360	20230329	7.84	3315	-23.23	20230524	2360	7.84	20230329	5080	-49.90	20220728	2360	7.84	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
93	20230714	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	2540	-40	5	-1.55	72642965	28580	108.14	2585	2585	2530	3350	1810	2580	2541.74	1.99	0	-5948	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	962	4.77	0.28	12	0.08	533.00	9115.00	5080	20220728	-50.00	2360	20230329	7.63	3315	-23.38	20230524	2360	7.63	20230329	5080	-50.00	20220728	2360	7.63	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
94	20230714	120300	57	100.00	KOSPI		건설업	N	N	N	N		N	2530	-50	5	-1.94	65214160	25646	97.04	2585	2585	2530	3350	1810	2580	2542.86	1.99	0	-5848	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	958	4.75	0.28	12	0.07	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
95	20230714	110301	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	-45	5	-1.74	54613690	21463	81.21	2585	2585	2530	3350	1810	2580	2544.55	1.99	0	-4271	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	960	4.76	0.28	12	0.06	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
96	20230714	100303	57	100.00	KOSPI		건설업	N	N	N	N		N	2535	-45	5	-1.74	34339575	13455	50.91	2585	2585	2535	3350	1810	2580	2552.18	1.99	0	-5432	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	960	4.76	0.28	12	0.04	533.00	9115.00	5080	20220728	-50.10	2360	20230329	7.42	3315	-23.53	20230524	2360	7.42	20230329	5080	-50.10	20220728	2360	7.42	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
97	20230714	090302	57	100.00	KOSPI		건설업	N	N	N	N		N	2565	-15	5	-0.58	1942885	757	2.86	2585	2585	2565	3350	1810	2580	2566.56	1.99	0	-736	2656	2617	2591	2552	2526	2605	2540	1944	770	5000	1800	5	1	37858601	971	4.81	0.28	12	0.00	533.00	9115.00	5080	20220728	-49.51	2360	20230329	8.69	3315	-22.62	20230524	2360	8.69	20230329	5080	-49.51	20220728	2360	8.69	20230329	0.69	N	014790	5000	1943 억	751576	N	N	378	N	N
98	20230713	160300	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	-5	5	-0.19	68266860	26428	76.63	2585	2630	2565	3360	1810	2585	2583.13	1.99	0	-3165	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	977	4.84	0.28	12	0.07	533.00	9115.00	5080	20220728	-49.21	2360	20230329	9.32	3315	-22.17	20230524	2360	9.32	20230329	5080	-49.21	20220728	2360	9.32	20230329	0.69	N	014790	5000	1943 억	754096	N	N	378	N	N
99	20230713	150258	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	5	2	0.19	52141135	20183	58.53	2585	2605	2570	3360	1810	2585	2583.42	1.99	0	-3183	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	981	4.86	0.28	12	0.05	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
100	20230713	140258	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	5	2	0.19	35188575	13604	39.45	2585	2605	2580	3360	1810	2585	2586.63	1.99	0	-2218	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	981	4.86	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
101	20230713	130259	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	5	2	0.19	31033785	11997	34.79	2585	2605	2580	3360	1810	2585	2586.80	1.99	0	-1957	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	981	4.86	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
102	20230713	120257	57	100.00	KOSPI		건설업	N	N	N	N		N	2585	0	3	0.00	25297500	9777	28.35	2585	2605	2580	3360	1810	2585	2587.45	1.99	0	-1196	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	979	4.85	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
103	20230713	110300	57	100.00	KOSPI		건설업	N	N	N	N		N	2600	15	2	0.58	11835750	4570	13.25	2585	2605	2580	3360	1810	2585	2589.88	1.99	0	-223	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	984	4.88	0.29	12	0.01	533.00	9115.00	5080	20220728	-48.82	2360	20230329	10.17	3315	-21.57	20230524	2360	10.17	20230329	5080	-48.82	20220728	2360	10.17	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
104	20230713	100300	57	100.00	KOSPI		건설업	N	N	N	N		N	2590	5	2	0.19	8080955	3124	9.06	2585	2600	2580	3360	1810	2585	2586.73	1.99	0	11	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	981	4.86	0.28	12	0.01	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
105	20230713	090238	57	100.00	KOSPI		건설업	N	N	N	N		N	2580	-5	5	-0.19	1166415	452	1.31	2585	2585	2580	3360	1810	2585	2580.56	1.99	0	-1	2718	2651	2608	2541	2498	2630	2520	1944	775	5000	1800	5	1	37858601	977	4.84	0.28	12	0.00	533.00	9115.00	5080	20220728	-49.21	2360	20230329	9.32	3315	-22.17	20230524	2360	9.32	20230329	5080	-49.21	20220728	2360	9.32	20230329	0.69	N	014790	5000	1943 억	754096	N	N	37	N	N
106	20230712	160257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2585	-45	5	-1.71	89667695	34486	87.14	2675	2675	2565	3415	1845	2630	2600.12	2.00	0	-1110	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	979	4.85	0.28	12	0.09	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.68	N	014790	5000	1943 억	756068	N	N	37	N	N
107	20230712	150256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2585	-45	5	-1.71	80261495	30835	77.91	2675	2675	2565	3415	1845	2630	2602.93	2.00	0	-809	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	979	4.85	0.28	12	0.08	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
108	20230712	140255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2585	-45	5	-1.71	76573755	29407	74.30	2675	2675	2565	3415	1845	2630	2603.93	2.00	0	280	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	979	4.85	0.28	12	0.08	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
109	20230712	130256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2600	-30	5	-1.14	69026035	26497	66.95	2675	2675	2565	3415	1845	2630	2605.05	2.00	0	1355	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	984	4.88	0.29	12	0.07	533.00	9115.00	5080	20220728	-48.82	2360	20230329	10.17	3315	-21.57	20230524	2360	10.17	20230329	5080	-48.82	20220728	2360	10.17	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
110	20230712	120257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2605	-25	5	-0.95	66198830	25406	64.19	2675	2675	2565	3415	1845	2630	2605.64	2.00	0	1555	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	986	4.89	0.29	12	0.07	533.00	9115.00	5080	20220728	-48.72	2360	20230329	10.38	3315	-21.42	20230524	2360	10.38	20230329	5080	-48.72	20220728	2360	10.38	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
111	20230712	110256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2615	-15	5	-0.57	59318505	22760	57.51	2675	2675	2565	3415	1845	2630	2606.26	2.00	0	1586	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	990	4.91	0.29	12	0.06	533.00	9115.00	5080	20220728	-48.52	2360	20230329	10.81	3315	-21.12	20230524	2360	10.81	20230329	5080	-48.52	20220728	2360	10.81	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
112	20230712	100258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2630	0	3	0.00	22937865	8722	22.04	2675	2675	2605	3415	1845	2630	2629.89	2.00	0	1659	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	996	4.93	0.29	12	0.02	533.00	9115.00	5080	20220728	-48.23	2360	20230329	11.44	3315	-20.66	20230524	2360	11.44	20230329	5080	-48.23	20220728	2360	11.44	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
113	20230712	090257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2635	5	2	0.19	4700560	1768	4.47	2675	2675	2620	3415	1845	2630	2658.69	2.00	0	444	2686	2657	2616	2587	2546	2672	2602	1944	785	5000	1840	5	1	37858601	998	4.94	0.29	12	0.00	533.00	9115.00	5080	20220728	-48.13	2360	20230329	11.65	3315	-20.51	20230524	2360	11.65	20230329	5080	-48.13	20220728	2360	11.65	20230329	0.68	N	014790	5000	1943 억	756068	N	N	59	N	N
114	20230711	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2630	40	2	1.54	102899350	39447	51.99	2605	2645	2575	3365	1815	2590	2608.55	2.01	0	-1403	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	996	4.93	0.29	12	0.10	533.00	9115.00	5080	20220728	-48.23	2360	20230329	11.44	3315	-20.66	20230524	2360	11.44	20230329	5080	-48.23	20220728	2360	11.44	20230329	0.68	N	014790	5000	1943 억	759255	N	N	59	N	N
115	20230711	150254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2620	30	2	1.16	91820285	35215	46.41	2605	2645	2575	3365	1815	2590	2607.42	2.01	0	-2031	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	992	4.92	0.29	12	0.09	533.00	9115.00	5080	20220728	-48.43	2360	20230329	11.02	3315	-20.97	20230524	2360	11.02	20230329	5080	-48.43	20220728	2360	11.02	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
116	20230711	140252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2610	20	2	0.77	82724595	31729	41.82	2605	2645	2575	3365	1815	2590	2607.22	2.01	0	-2784	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	988	4.90	0.29	12	0.08	533.00	9115.00	5080	20220728	-48.62	2360	20230329	10.59	3315	-21.27	20230524	2360	10.59	20230329	5080	-48.62	20220728	2360	10.59	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
117	20230711	130251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2605	15	2	0.58	64695945	24799	32.68	2605	2645	2575	3365	1815	2590	2608.81	2.01	0	-3307	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	986	4.89	0.29	12	0.07	533.00	9115.00	5080	20220728	-48.72	2360	20230329	10.38	3315	-21.42	20230524	2360	10.38	20230329	5080	-48.72	20220728	2360	10.38	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
118	20230711	120255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2610	20	2	0.77	62352900	23898	31.50	2605	2645	2575	3365	1815	2590	2609.13	2.01	0	-3340	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	988	4.90	0.29	12	0.06	533.00	9115.00	5080	20220728	-48.62	2360	20230329	10.59	3315	-21.27	20230524	2360	10.59	20230329	5080	-48.62	20220728	2360	10.59	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
119	20230711	110256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2590	0	3	0.00	28568840	11033	14.54	2605	2615	2575	3365	1815	2590	2589.40	2.01	0	2372	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	981	4.86	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
120	20230711	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2590	0	3	0.00	26700375	10313	13.59	2605	2615	2575	3365	1815	2590	2589.00	2.01	0	2271	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	981	4.86	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
121	20230711	090254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2585	-5	5	-0.19	251680	97	0.13	2605	2610	2585	3365	1815	2590	2594.64	2.01	0	0	2833	2711	2623	2501	2413	2772	2562	1944	775	5000	1810	5	1	37858601	979	4.85	0.28	12	0.00	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.68	N	014790	5000	1943 억	759255	N	N	0	N	N
122	20230710	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2590	25	2	0.97	195309955	75017	148.09	2565	2745	2535	3330	1800	2565	2603.54	1.97	0	14787	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	981	4.86	0.28	12	0.20	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
123	20230710	150253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2590	25	2	0.97	163655590	62759	123.89	2565	2745	2535	3330	1800	2565	2607.68	1.97	0	13904	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	981	4.86	0.28	12	0.17	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
124	20230710	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2585	20	2	0.78	55848465	21732	42.90	2565	2610	2535	3330	1800	2565	2569.87	1.97	0	10651	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	979	4.85	0.28	12	0.06	533.00	9115.00	5080	20220728	-49.11	2360	20230329	9.53	3315	-22.02	20230524	2360	9.53	20230329	5080	-49.11	20220728	2360	9.53	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
125	20230710	130249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2575	10	2	0.39	38963035	15178	29.96	2565	2610	2535	3330	1800	2565	2567.07	1.97	0	4618	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	975	4.83	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.31	2360	20230329	9.11	3315	-22.32	20230524	2360	9.11	20230329	5080	-49.31	20220728	2360	9.11	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
126	20230710	120254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2575	10	2	0.39	36039565	14042	27.72	2565	2610	2535	3330	1800	2565	2566.55	1.97	0	4374	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	975	4.83	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.31	2360	20230329	9.11	3315	-22.32	20230524	2360	9.11	20230329	5080	-49.31	20220728	2360	9.11	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
127	20230710	110255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2590	25	2	0.97	30943605	12061	23.81	2565	2610	2535	3330	1800	2565	2565.59	1.97	0	4068	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	981	4.86	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.02	2360	20230329	9.75	3315	-21.87	20230524	2360	9.75	20230329	5080	-49.02	20220728	2360	9.75	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
128	20230710	100254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2570	5	2	0.19	24722470	9656	19.06	2565	2610	2535	3330	1800	2565	2560.32	1.97	0	4397	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	973	4.82	0.28	12	0.03	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
129	20230710	090251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2560	-5	5	-0.19	979770	382	0.75	2565	2565	2560	3330	1800	2565	2564.84	1.97	0	-27	2635	2600	2565	2530	2495	2582	2512	1944	765	5000	1790	5	1	37858601	969	4.80	0.28	12	0.00	533.00	9115.00	5080	20220728	-49.61	2360	20230329	8.47	3315	-22.78	20230524	2360	8.47	20230329	5080	-49.61	20220728	2360	8.47	20230329	0.73	N	014790	5000	1943 억	746111	N	N	4	N	N
130	20230707	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2565	-35	5	-1.35	128576830	50419	34.87	2600	2600	2530	3380	1820	2600	2550.17	2.01	0	-9551	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	971	4.81	0.28	12	0.13	533.00	9115.00	5080	20220728	-49.51	2360	20230329	8.69	3315	-22.62	20230524	2360	8.69	20230329	5080	-49.51	20220728	2360	8.69	20230329	0.74	N	014790	5000	1943 억	759547	N	N	4	N	N
131	20230707	150251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2550	-50	5	-1.92	104360205	40912	28.30	2600	2600	2530	3380	1820	2600	2550.85	2.01	0	-8997	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	965	4.78	0.28	12	0.11	533.00	9115.00	5080	20220728	-49.80	2360	20230329	8.05	3315	-23.08	20230524	2360	8.05	20230329	5080	-49.80	20220728	2360	8.05	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
132	20230707	140255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2530	-70	5	-2.69	93838675	36768	25.43	2600	2600	2530	3380	1820	2600	2552.18	2.01	0	-8235	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	958	4.75	0.28	12	0.10	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
133	20230707	130254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2545	-55	5	-2.12	83001715	32503	22.48	2600	2600	2530	3380	1820	2600	2553.66	2.01	0	-7767	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	964	4.77	0.28	12	0.09	533.00	9115.00	5080	20220728	-49.90	2360	20230329	7.84	3315	-23.23	20230524	2360	7.84	20230329	5080	-49.90	20220728	2360	7.84	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
134	20230707	120254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2530	-70	5	-2.69	52014125	20375	14.09	2600	2600	2530	3380	1820	2600	2552.84	2.01	0	-5936	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	958	4.75	0.28	12	0.05	533.00	9115.00	5080	20220728	-50.20	2360	20230329	7.20	3315	-23.68	20230524	2360	7.20	20230329	5080	-50.20	20220728	2360	7.20	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
135	20230707	110253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2545	-55	5	-2.12	39922455	15616	10.80	2600	2600	2540	3380	1820	2600	2556.51	2.01	0	-4258	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	964	4.77	0.28	12	0.04	533.00	9115.00	5080	20220728	-49.90	2360	20230329	7.84	3315	-23.23	20230524	2360	7.84	20230329	5080	-49.90	20220728	2360	7.84	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
136	20230707	100253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2570	-30	5	-1.15	16291015	6353	4.39	2600	2600	2555	3380	1820	2600	2564.30	2.01	0	-3626	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	973	4.82	0.28	12	0.02	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
137	20230707	090251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2595	-5	5	-0.19	1086700	418	0.29	2600	2600	2595	3380	1820	2600	2599.76	2.01	0	-45	2696	2647	2581	2532	2466	2615	2500	1944	780	5000	1820	5	1	37858601	982	4.87	0.28	12	0.00	533.00	9115.00	5080	20220728	-48.92	2360	20230329	9.96	3315	-21.72	20230524	2360	9.96	20230329	5080	-48.92	20220728	2360	9.96	20230329	0.74	N	014790	5000	1943 억	759547	N	N	24	N	N
138	20230706	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2600	-15	5	-0.57	369525060	144567	170.79	2630	2630	2515	3395	1835	2615	2555.87	2.06	0	-15167	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	984	4.88	0.29	12	0.38	533.00	9115.00	5080	20220728	-48.82	2360	20230329	10.17	3315	-21.57	20230524	2360	10.17	20230329	5080	-48.82	20220728	2360	10.17	20230329	0.74	N	014790	5000	1943 억	779459	N	N	24	N	N
139	20230706	150252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2555	-60	5	-2.29	348934845	136597	161.37	2630	2630	2515	3395	1835	2615	2554.48	2.06	0	-16331	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	967	4.79	0.28	12	0.36	533.00	9115.00	5080	20220728	-49.70	2360	20230329	8.26	3315	-22.93	20230524	2360	8.26	20230329	5080	-49.70	20220728	2360	8.26	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
140	20230706	140250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2520	-95	5	-3.63	281728405	110326	130.34	2630	2630	2515	3395	1835	2615	2553.60	2.06	0	-10070	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	954	4.73	0.28	12	0.29	533.00	9115.00	5080	20220728	-50.39	2360	20230329	6.78	3315	-23.98	20230524	2360	6.78	20230329	5080	-50.39	20220728	2360	6.78	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
141	20230706	130250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2550	-65	5	-2.49	203775745	79484	93.90	2630	2630	2540	3395	1835	2615	2563.73	2.06	0	-10876	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	965	4.78	0.28	12	0.21	533.00	9115.00	5080	20220728	-49.80	2360	20230329	8.05	3315	-23.08	20230524	2360	8.05	20230329	5080	-49.80	20220728	2360	8.05	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
142	20230706	120251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2560	-55	5	-2.10	178668560	69636	82.27	2630	2630	2550	3395	1835	2615	2565.75	2.06	0	-7890	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	969	4.80	0.28	12	0.18	533.00	9115.00	5080	20220728	-49.61	2360	20230329	8.47	3315	-22.78	20230524	2360	8.47	20230329	5080	-49.61	20220728	2360	8.47	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
143	20230706	110253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2570	-45	5	-1.72	152699255	59472	70.26	2630	2630	2550	3395	1835	2615	2567.58	2.06	0	-5869	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	973	4.82	0.28	12	0.16	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
144	20230706	100250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2570	-45	5	-1.72	143906405	56042	66.21	2630	2630	2550	3395	1835	2615	2567.83	2.06	0	-5947	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	973	4.82	0.28	12	0.15	533.00	9115.00	5080	20220728	-49.41	2360	20230329	8.90	3315	-22.47	20230524	2360	8.90	20230329	5080	-49.41	20220728	2360	8.90	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
145	20230706	090250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2600	-15	5	-0.57	5634195	2160	2.55	2630	2630	2600	3395	1835	2615	2608.42	2.06	0	-1315	2718	2666	2638	2586	2558	2652	2572	1944	780	5000	1830	5	1	37858601	984	4.88	0.29	12	0.01	533.00	9115.00	5080	20220728	-48.82	2360	20230329	10.17	3315	-21.57	20230524	2360	10.17	20230329	5080	-48.82	20220728	2360	10.17	20230329	0.74	N	014790	5000	1943 억	779459	N	N	1	N	N
146	20230705	160251	57	100.00	KOSPI		건설업	N	N	N	N		N	2615	-65	5	-2.43	222789880	84587	317.39	2680	2690	2610	3480	1880	2680	2633.90	2.08	0	-6084	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	990	4.91	0.29	12	0.22	533.00	9115.00	5080	20220728	-48.52	2360	20230329	10.81	3315	-21.12	20230524	2360	10.81	20230329	5080	-48.52	20220728	2360	10.81	20230329	0.74	N	014790	5000	1943 억	785894	N	N	1	N	N
147	20230705	150249	57	100.00	KOSPI		건설업	N	N	N	N		N	2620	-60	5	-2.24	187088665	70928	266.14	2680	2690	2615	3480	1880	2680	2637.73	2.08	0	-3937	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	992	4.92	0.29	12	0.19	533.00	9115.00	5080	20220728	-48.43	2360	20230329	11.02	3315	-20.97	20230524	2360	11.02	20230329	5080	-48.43	20220728	2360	11.02	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
148	20230705	140247	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-40	5	-1.49	93891045	35420	132.90	2680	2690	2630	3480	1880	2680	2650.79	2.08	0	-2987	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	999	4.95	0.29	12	0.09	533.00	9115.00	5080	20220728	-48.03	2360	20230329	11.86	3315	-20.36	20230524	2360	11.86	20230329	5080	-48.03	20220728	2360	11.86	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
149	20230705	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	2640	-40	5	-1.49	83546775	31497	118.18	2680	2690	2630	3480	1880	2680	2652.53	2.08	0	-2781	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	999	4.95	0.29	12	0.08	533.00	9115.00	5080	20220728	-48.03	2360	20230329	11.86	3315	-20.36	20230524	2360	11.86	20230329	5080	-48.03	20220728	2360	11.86	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
150	20230705	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	2645	-35	5	-1.31	71399920	26895	100.92	2680	2690	2630	3480	1880	2680	2654.77	2.08	0	-5337	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	1001	4.96	0.29	12	0.07	533.00	9115.00	5080	20220728	-47.93	2360	20230329	12.08	3315	-20.21	20230524	2360	12.08	20230329	5080	-47.93	20220728	2360	12.08	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
151	20230705	110249	57	100.00	KOSPI		건설업	N	N	N	N		N	2635	-45	5	-1.68	60854505	22889	85.88	2680	2690	2635	3480	1880	2680	2658.68	2.08	0	-6179	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	998	4.94	0.29	12	0.06	533.00	9115.00	5080	20220728	-48.13	2360	20230329	11.65	3315	-20.51	20230524	2360	11.65	20230329	5080	-48.13	20220728	2360	11.65	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
152	20230705	100248	57	100.00	KOSPI		건설업	N	N	N	N		N	2655	-25	5	-0.93	31761415	11913	44.70	2680	2690	2655	3480	1880	2680	2666.11	2.08	0	-3231	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	1005	4.98	0.29	12	0.03	533.00	9115.00	5080	20220728	-47.74	2360	20230329	12.50	3315	-19.91	20230524	2360	12.50	20230329	5080	-47.74	20220728	2360	12.50	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
153	20230705	090247	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	0	3	0.00	3258880	1216	4.56	2680	2680	2680	3480	1880	2680	2680.00	2.08	0	-1193	2730	2705	2690	2665	2650	2697	2657	1944	800	5000	1870	5	1	37858601	1015	5.03	0.29	12	0.00	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.74	N	014790	5000	1943 억	785894	N	N	2	N	N
154	20230704	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	-45	5	-1.65	71589815	26650	60.38	2705	2715	2675	3540	1910	2725	2686.30	2.08	0	-4718	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1015	5.03	0.29	12	0.07	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.74	N	014790	5000	1943 억	786529	N	N	2	N	N
155	20230704	150245	57	100.00	KOSPI		건설업	N	N	N	N		N	2680	-45	5	-1.65	65014405	24196	54.82	2705	2715	2675	3540	1910	2725	2686.99	2.08	0	-4515	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1015	5.03	0.29	12	0.06	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
156	20230704	140247	57	100.00	KOSPI		건설업	N	N	N	N		N	2675	-50	5	-1.83	59068600	21975	49.78	2705	2715	2675	3540	1910	2725	2687.99	2.08	0	-4353	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1013	5.02	0.29	12	0.06	533.00	9115.00	5080	20220728	-47.34	2360	20230329	13.35	3315	-19.31	20230524	2360	13.35	20230329	5080	-47.34	20220728	2360	13.35	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
157	20230704	130245	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	-40	5	-1.47	53774400	19997	45.30	2705	2715	2675	3540	1910	2725	2689.12	2.08	0	-4344	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1017	5.04	0.29	12	0.05	533.00	9115.00	5080	20220728	-47.15	2360	20230329	13.77	3315	-19.00	20230524	2360	13.77	20230329	5080	-47.15	20220728	2360	13.77	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
158	20230704	120246	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	-40	5	-1.47	52477545	19514	44.21	2705	2715	2675	3540	1910	2725	2689.23	2.08	0	-4344	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1017	5.04	0.29	12	0.05	533.00	9115.00	5080	20220728	-47.15	2360	20230329	13.77	3315	-19.00	20230524	2360	13.77	20230329	5080	-47.15	20220728	2360	13.77	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
159	20230704	110243	57	100.00	KOSPI		건설업	N	N	N	N		N	2685	-40	5	-1.47	31973045	11868	26.89	2705	2715	2680	3540	1910	2725	2694.06	2.08	0	-4532	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1017	5.04	0.29	12	0.03	533.00	9115.00	5080	20220728	-47.15	2360	20230329	13.77	3315	-19.00	20230524	2360	13.77	20230329	5080	-47.15	20220728	2360	13.77	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
160	20230704	100243	57	100.00	KOSPI		건설업	N	N	N	N		N	2695	-30	5	-1.10	18441745	6831	15.48	2705	2715	2690	3540	1910	2725	2699.71	2.08	0	-2736	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1020	5.06	0.30	12	0.02	533.00	9115.00	5080	20220728	-46.95	2360	20230329	14.19	3315	-18.70	20230524	2360	14.19	20230329	5080	-46.95	20220728	2360	14.19	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
161	20230704	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	2700	-25	5	-0.92	3853670	1425	3.23	2705	2705	2700	3540	1910	2725	2704.33	2.08	0	204	2781	2752	2716	2687	2651	2767	2702	1944	815	5000	1900	5	1	37858601	1022	5.07	0.30	12	0.00	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.74	N	014790	5000	1943 억	786529	N	N	22	N	N
162	20230703	160242	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2725	45	2	1.68	119457245	43930	118.20	2685	2745	2680	3480	1880	2680	2719.24	2.06	0	7590	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1032	5.11	0.30	12	0.12	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.76	N	014790	5000	1943 억	779093	N	N	22	N	N
163	20230703	150244	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2725	45	2	1.68	111875520	41146	110.71	2685	2745	2680	3480	1880	2680	2718.99	2.06	0	7403	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1032	5.11	0.30	12	0.11	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
164	20230703	140244	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2720	40	2	1.49	104946795	38599	103.86	2685	2745	2680	3480	1880	2680	2718.90	2.06	0	7323	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1030	5.10	0.30	12	0.10	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
165	20230703	130242	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2730	50	2	1.87	92892755	34168	91.94	2685	2745	2680	3480	1880	2680	2718.71	2.06	0	7313	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1034	5.12	0.30	12	0.09	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
166	20230703	120242	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2720	40	2	1.49	76061540	27995	75.33	2685	2745	2680	3480	1880	2680	2716.97	2.06	0	7216	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1030	5.10	0.30	12	0.07	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
167	20230703	110243	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2730	50	2	1.87	67221935	24747	66.59	2685	2745	2680	3480	1880	2680	2716.37	2.06	0	7143	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1034	5.12	0.30	12	0.07	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
168	20230703	100239	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2725	45	2	1.68	53022525	19559	52.63	2685	2725	2680	3480	1880	2680	2710.90	2.06	0	8266	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1032	5.11	0.30	12	0.05	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N
169	20230703	090240	00	60.00	KOSPI		건설업	N	N	N	N	60	N	2685	5	2	0.19	83235	31	0.08	2685	2685	2685	3480	1880	2680	2685.00	2.06	0	-1	2740	2710	2675	2645	2610	2725	2660	1944	800	5000	1870	5	1	37858601	1017	5.04	0.29	12	0.00	533.00	9115.00	5080	20220728	-47.15	2360	20230329	13.77	3315	-19.00	20230524	2360	13.77	20230329	5080	-47.15	20220728	2360	13.77	20230329	0.76	N	014790	5000	1943 억	779093	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History