KissMeData/039570/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160445	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	20	2	0.26	20713950	2745	46.59	7670	7670	7500	9810	5290	7550	7546.07	4.37	0	61	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.26	N	039570	500	129 억	1134260	N	N	1	N	N
3	20230731	150448	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	0	3	0.00	18945080	2511	42.62	7670	7670	7500	9810	5290	7550	7544.83	4.37	0	75	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1960	15.76	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.09	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
4	20230731	140446	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	10	2	0.13	12241910	1624	27.56	7670	7670	7500	9810	5290	7550	7538.12	4.37	0	300	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.00	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
5	20230731	130448	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	-20	5	-0.26	11229650	1490	25.29	7670	7670	7500	9810	5290	7550	7536.68	4.37	0	371	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1955	15.72	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.28	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
6	20230731	120451	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	10	2	0.13	9217900	1223	20.76	7670	7670	7500	9810	5290	7550	7537.12	4.37	0	189	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	10800	20220729	-30.00	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
7	20230731	110453	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	20	2	0.26	8968200	1190	20.20	7670	7670	7500	9810	5290	7550	7536.30	4.37	0	198	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
8	20230731	100453	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-10	5	-0.13	6637130	882	14.97	7670	7670	7500	9810	5290	7550	7525.09	4.37	0	198	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	10800	20220729	-30.19	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
9	20230731	090445	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	120	2	1.59	76700	10	0.17	7670	7670	7670	9810	5290	7550	7670.00	4.37	0	0	7810	7680	7540	7410	7270	7745	7475	130	2260	500	5430	10	1	25957601	1991	16.01	0.69	12	0.00	479.00	11115.00	10800	20220729	-28.98	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.26	N	039570	500	129 억	1134260	N	N	9	N	N
10	20230728	160448	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	0	3	0.00	44535640	5892	77.68	7400	7670	7400	9810	5290	7550	7558.66	4.37	0	-684	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1960	15.76	0.68	12	0.02	479.00	11115.00	10800	20220729	-30.09	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	10800	-30.09	20220729	7000	7.86	20230103	0.27	N	039570	500	129 억	1134952	N	N	9	N	N
11	20230728	150447	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	110	2	1.46	32212270	4270	56.30	7400	7670	7400	9810	5290	7550	7543.86	4.37	0	-691	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1988	15.99	0.69	12	0.02	479.00	11115.00	10800	20220729	-29.07	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	10800	-29.07	20220729	7000	9.43	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
12	20230728	140446	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	30	2	0.40	21784140	2898	38.21	7400	7600	7400	9810	5290	7550	7516.96	4.37	0	-548	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.81	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	10800	-29.81	20220729	7000	8.29	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
13	20230728	130448	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	20	2	0.26	21571960	2870	37.84	7400	7600	7400	9810	5290	7550	7516.36	4.37	0	-548	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	10800	-29.91	20220729	7000	8.14	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
14	20230728	120445	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	30	2	0.40	21556850	2868	37.81	7400	7600	7400	9810	5290	7550	7516.34	4.37	0	-547	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.81	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	10800	-29.81	20220729	7000	8.29	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
15	20230728	110449	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	-20	5	-0.26	20759600	2762	36.41	7400	7600	7400	9810	5290	7550	7516.15	4.37	0	-650	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1955	15.72	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.28	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	10800	-30.28	20220729	7000	7.57	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
16	20230728	100445	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-10	5	-0.13	9216280	1234	16.27	7400	7550	7400	9810	5290	7550	7468.62	4.37	0	-337	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	10800	20220729	-30.19	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	10800	-30.19	20220729	7000	7.71	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
17	20230728	090448	57	100.00	KOSPI	건설업	N	N	N	N	N	7400	-150	5	-1.99	3330000	450	5.93	7400	7400	7400	9810	5290	7550	7400.00	4.37	0	90	7996	7772	7576	7352	7156	7885	7465	130	2260	500	5430	10	1	25957601	1921	15.45	0.67	12	0.00	479.00	11115.00	10800	20220729	-31.48	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	10800	-31.48	20220729	7000	5.71	20230103	0.27	N	039570	500	129 억	1134952	N	N	0	N	N
18	20230727	160445	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	30	2	0.40	57129760	7585	19.31	7380	7800	7380	9770	5270	7520	7531.94	4.38	-5191	-1706	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1960	15.76	0.68	12	0.03	479.00	11115.00	10800	20220729	-30.09	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	10800	-30.09	20220729	7000	7.86	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
19	20230727	150446	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	-20	5	-0.27	45365510	6012	15.31	7380	7800	7380	9770	5270	7520	7545.83	4.38	-5191	-1527	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1947	15.66	0.67	12	0.02	479.00	11115.00	10800	20220729	-30.56	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	10800	-30.56	20220729	7000	7.14	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
20	20230727	140443	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	10	2	0.13	33809940	4473	11.39	7380	7800	7380	9770	5270	7520	7558.67	4.38	-5191	-1031	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1955	15.72	0.68	12	0.02	479.00	11115.00	10800	20220729	-30.28	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	10800	-30.28	20220729	7000	7.57	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
21	20230727	130444	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	0	3	0.00	26054680	3444	8.77	7380	7800	7380	9770	5270	7520	7565.24	4.38	-5191	-102	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.37	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	10800	-30.37	20220729	7000	7.43	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
22	20230727	120446	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	40	2	0.53	20369810	2689	6.85	7380	7800	7380	9770	5270	7520	7575.24	4.38	-5191	-66	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	10800	20220729	-30.00	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	10800	-30.00	20220729	7000	8.00	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
23	20230727	110444	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	70	2	0.93	19436660	2566	6.53	7380	7800	7380	9770	5270	7520	7574.69	4.38	-5191	8	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.72	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	10800	-29.72	20220729	7000	8.43	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
24	20230727	100444	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	80	2	1.06	17560120	2319	5.90	7380	7800	7380	9770	5270	7520	7572.28	4.38	-5191	-2	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1973	15.87	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.63	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	10800	-29.63	20220729	7000	8.57	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
25	20230727	090444	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	0	3	0.00	2930440	395	1.01	7380	7520	7380	9770	5270	7520	7418.84	4.38	-5191	340	7946	7732	7416	7202	6886	7785	7255	130	2250	500	5410	10	1	25957601	1952	15.70	0.68	12	0.00	479.00	11115.00	10800	20220729	-30.37	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	10800	-30.37	20220729	7000	7.43	20230103	0.25	N	039570	500	129 억	1136619	N	N	0	N	N
26	20230726	160443	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	-80	5	-1.05	290564700	39278	194.11	7520	7630	7100	9880	5320	7600	7397.63	4.40	0	2725	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1952	15.70	0.68	12	0.15	479.00	11115.00	10800	20220729	-30.37	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	10800	-30.37	20220729	7000	7.43	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
27	20230726	150445	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	-100	5	-1.32	163994480	21994	108.69	7520	7630	7350	9880	5320	7600	7456.33	4.40	0	1856	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1947	15.66	0.67	12	0.08	479.00	11115.00	10800	20220729	-30.56	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	10800	-30.56	20220729	7000	7.14	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
28	20230726	140444	57	100.00	KOSPI	건설업	N	N	N	N	N	7480	-120	5	-1.58	136938810	18379	90.83	7520	7630	7350	9880	5320	7600	7450.83	4.40	0	115	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1942	15.62	0.67	12	0.07	479.00	11115.00	10800	20220729	-30.74	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	10800	-30.74	20220729	7000	6.86	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
29	20230726	130441	57	100.00	KOSPI	건설업	N	N	N	N	N	7480	-120	5	-1.58	110987670	14904	73.65	7520	7630	7350	9880	5320	7600	7446.84	4.40	0	-1453	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1942	15.62	0.67	12	0.06	479.00	11115.00	10800	20220729	-30.74	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	10800	-30.74	20220729	7000	6.86	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
30	20230726	120443	57	100.00	KOSPI	건설업	N	N	N	N	N	7400	-200	5	-2.63	85084080	11422	56.45	7520	7630	7350	9880	5320	7600	7449.14	4.40	0	-1672	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1921	15.45	0.67	12	0.04	479.00	11115.00	10800	20220729	-31.48	7000	20230103	5.71	9680	-23.55	20230518	7000	5.71	20230103	10800	-31.48	20220729	7000	5.71	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
31	20230726	110441	57	100.00	KOSPI	건설업	N	N	N	N	N	7410	-190	5	-2.50	72439650	9714	48.01	7520	7630	7350	9880	5320	7600	7457.24	4.40	0	-2025	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1923	15.47	0.67	12	0.04	479.00	11115.00	10800	20220729	-31.39	7000	20230103	5.86	9680	-23.45	20230518	7000	5.86	20230103	10800	-31.39	20220729	7000	5.86	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
32	20230726	100444	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	-100	5	-1.32	34078840	4538	22.43	7520	7630	7500	9880	5320	7600	7509.66	4.40	0	-716	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1947	15.66	0.67	12	0.02	479.00	11115.00	10800	20220729	-30.56	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	10800	-30.56	20220729	7000	7.14	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
33	20230726	090440	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	-80	5	-1.05	7495910	996	4.92	7520	7600	7520	9880	5320	7600	7526.01	4.40	0	-33	7973	7786	7653	7466	7333	7760	7440	130	2280	500	5470	10	1	25957601	1952	15.70	0.68	12	0.00	479.00	11115.00	10800	20220729	-30.37	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	10800	-30.37	20220729	7000	7.43	20230103	0.21	N	039570	500	129 억	1141810	N	N	0	N	N
34	20230725	160439	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	-170	5	-2.19	153883230	20235	108.47	7600	7840	7520	10100	5440	7770	7604.81	4.41	0	-2779	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1973	15.87	0.68	12	0.08	479.00	11115.00	10800	20220729	-29.63	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	10800	-29.63	20220729	7000	8.57	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
35	20230725	150435	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-200	5	-2.57	145278620	19102	102.40	7600	7840	7520	10100	5440	7770	7605.41	4.41	0	-2779	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1965	15.80	0.68	12	0.07	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	10800	-29.91	20220729	7000	8.14	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
36	20230725	140436	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	-160	5	-2.06	124965250	16421	88.02	7600	7840	7520	10100	5440	7770	7610.09	4.41	0	-2624	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1975	15.89	0.68	12	0.06	479.00	11115.00	10800	20220729	-29.54	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	10800	-29.54	20220729	7000	8.71	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
37	20230725	130440	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	-140	5	-1.80	118159590	15533	83.26	7600	7840	7520	10100	5440	7770	7607.00	4.41	0	-2286	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1981	15.93	0.69	12	0.06	479.00	11115.00	10800	20220729	-29.35	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	10800	-29.35	20220729	7000	9.00	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
38	20230725	120439	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-200	5	-2.57	80238300	10548	56.54	7600	7840	7520	10100	5440	7770	7606.97	4.41	0	-1571	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1965	15.80	0.68	12	0.04	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	10800	-29.91	20220729	7000	8.14	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
39	20230725	110438	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	-180	5	-2.32	59914000	7863	42.15	7600	7840	7520	10100	5440	7770	7619.74	4.41	0	-1011	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1970	15.85	0.68	12	0.03	479.00	11115.00	10800	20220729	-29.72	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	10800	-29.72	20220729	7000	8.43	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
40	20230725	100437	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	-160	5	-2.06	40088440	5268	28.24	7600	7840	7520	10100	5440	7770	7609.80	4.41	0	-128	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1975	15.89	0.68	12	0.02	479.00	11115.00	10800	20220729	-29.54	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	10800	-29.54	20220729	7000	8.71	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
41	20230725	090437	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-200	5	-2.57	15603220	2060	11.04	7600	7610	7520	10100	5440	7770	7574.38	4.41	0	152	7976	7872	7716	7612	7456	7925	7665	130	2330	500	5590	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	10800	20220729	-29.91	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	10800	-29.91	20220729	7000	8.14	20230103	0.21	N	039570	500	129 억	1144615	N	N	0	N	N
42	20230724	160438	57	100.00	KOSPI	건설업	N	N	N	N	N	7770	-20	5	-0.26	142875890	18655	87.91	7720	7820	7560	10120	5460	7790	7658.84	4.43	0	-4703	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	2017	16.22	0.70	12	0.07	479.00	11115.00	10800	20220729	-28.06	7000	20230103	11.00	9680	-19.73	20230518	7000	11.00	20230103	10800	-28.06	20220729	7000	11.00	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
43	20230724	150435	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-120	5	-1.54	123435510	16132	76.02	7720	7760	7560	10120	5460	7790	7651.59	4.43	0	-4447	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1991	16.01	0.69	12	0.06	479.00	11115.00	10800	20220729	-28.98	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	10800	-28.98	20220729	7000	9.57	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
44	20230724	140435	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-120	5	-1.54	120146150	15701	73.99	7720	7760	7560	10120	5460	7790	7652.13	4.43	0	-4153	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1991	16.01	0.69	12	0.06	479.00	11115.00	10800	20220729	-28.98	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	10800	-28.98	20220729	7000	9.57	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
45	20230724	130435	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-140	5	-1.80	102007620	13321	62.77	7720	7760	7560	10120	5460	7790	7657.65	4.43	0	-3843	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1986	15.97	0.69	12	0.05	479.00	11115.00	10800	20220729	-29.17	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	10800	-29.17	20220729	7000	9.29	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
46	20230724	120435	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-110	5	-1.41	92809130	12110	57.07	7720	7760	7560	10120	5460	7790	7663.84	4.43	0	-3592	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1994	16.03	0.69	12	0.05	479.00	11115.00	10800	20220729	-28.89	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	10800	-28.89	20220729	7000	9.71	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
47	20230724	110439	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-120	5	-1.54	42501700	5553	26.17	7720	7760	7560	10120	5460	7790	7653.83	4.43	0	-1345	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1991	16.01	0.69	12	0.02	479.00	11115.00	10800	20220729	-28.98	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	10800	-28.98	20220729	7000	9.57	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
48	20230724	100434	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-140	5	-1.80	26493560	3451	16.26	7720	7760	7650	10120	5460	7790	7677.07	4.43	0	-874	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	1986	15.97	0.69	12	0.01	479.00	11115.00	10800	20220729	-29.17	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	10800	-29.17	20220729	7000	9.29	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
49	20230724	090436	57	100.00	KOSPI	건설업	N	N	N	N	N	7720	-70	5	-0.90	1953160	253	1.19	7720	7720	7720	10120	5460	7790	7720.00	4.43	0	85	7996	7892	7736	7632	7476	7920	7660	130	2330	500	5600	10	1	25957601	2004	16.12	0.69	12	0.00	479.00	11115.00	10800	20220729	-28.52	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	10800	-28.52	20220729	7000	10.29	20230103	0.21	N	039570	500	129 억	1149331	N	N	0	N	N
50	20230721	160431	57	100.00	KOSPI	건설업	N	N	N	N	N	7790	40	2	0.52	163605750	21221	608.92	7790	7840	7580	10070	5430	7750	7708.92	4.44	0	-3919	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	2022	16.26	0.70	12	0.08	479.00	11115.00	10800	20220729	-27.87	7000	20230103	11.29	9680	-19.52	20230518	7000	11.29	20230103	10800	-27.87	20220729	7000	11.29	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
51	20230721	150436	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	0	3	0.00	142653500	18530	531.71	7790	7790	7580	10070	5430	7750	7698.52	4.44	0	-2942	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	2012	16.18	0.70	12	0.07	479.00	11115.00	10800	20220729	-28.24	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	10800	-28.24	20220729	7000	10.71	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
52	20230721	140432	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	-60	5	-0.77	107131360	13913	399.23	7790	7790	7580	10070	5430	7750	7700.09	4.44	0	-2582	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	1996	16.05	0.69	12	0.05	479.00	11115.00	10800	20220729	-28.80	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	10800	-28.80	20220729	7000	9.86	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
53	20230721	130433	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-100	5	-1.29	72164220	9372	268.92	7790	7790	7580	10070	5430	7750	7699.98	4.44	0	-1678	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	1986	15.97	0.69	12	0.04	479.00	11115.00	10800	20220729	-29.17	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	10800	-29.17	20220729	7000	9.29	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
54	20230721	120437	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	-40	5	-0.52	69876240	9074	260.37	7790	7790	7580	10070	5430	7750	7700.71	4.44	0	-1653	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	2001	16.10	0.69	12	0.03	479.00	11115.00	10800	20220729	-28.61	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	10800	-28.61	20220729	7000	10.14	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
55	20230721	110436	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	-40	5	-0.52	56937020	7393	212.14	7790	7790	7580	10070	5430	7750	7701.48	4.44	0	-1540	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	2001	16.10	0.69	12	0.03	479.00	11115.00	10800	20220729	-28.61	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	10800	-28.61	20220729	7000	10.14	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
56	20230721	100435	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-80	5	-1.03	18625830	2439	69.99	7790	7790	7580	10070	5430	7750	7636.67	4.44	0	-870	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	1991	16.01	0.69	12	0.01	479.00	11115.00	10800	20220729	-28.98	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	10800	-28.98	20220729	7000	9.57	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
57	20230721	090435	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	0	3	0.00	0	0	0.00	0	0	0	10070	5430	7750	0.00	4.44	0	0	7923	7836	7743	7656	7563	7790	7610	130	2320	500	5580	10	1	25957601	2012	16.18	0.70	12	0.00	479.00	11115.00	10800	20220729	-28.24	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	10800	-28.24	20220729	7000	10.71	20230103	0.21	N	039570	500	129 억	1153038	N	N	9	N	N
58	20230720	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	-10	5	-0.13	26522140	3445	7.53	7760	7830	7650	10080	5440	7760	7698.73	4.44	0	-469	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	2012	16.18	0.70	12	0.01	479.00	11115.00	10800	20220729	-28.24	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	10800	-28.24	20220729	7000	10.71	20230103	0.21	N	039570	500	129 억	1153516	N	N	9	N	N
59	20230720	150431	57	100.00	KOSPI	건설업	N	N	N	N	N	7730	-30	5	-0.39	23687430	3078	6.73	7760	7830	7650	10080	5440	7760	7695.72	4.44	0	-293	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	2007	16.14	0.70	12	0.01	479.00	11115.00	10800	20220729	-28.43	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	10800	-28.43	20220729	7000	10.43	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
60	20230720	140430	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-80	5	-1.03	20829200	2706	5.92	7760	7830	7650	10080	5440	7760	7697.41	4.44	0	-166	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	10800	20220729	-28.89	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	10800	-28.89	20220729	7000	9.71	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
61	20230720	130429	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	-50	5	-0.64	19076060	2478	5.42	7760	7830	7650	10080	5440	7760	7698.17	4.44	0	-111	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	2001	16.10	0.69	12	0.01	479.00	11115.00	10800	20220729	-28.61	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	10800	-28.61	20220729	7000	10.14	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
62	20230720	120435	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	-60	5	-0.77	18860180	2450	5.36	7760	7830	7650	10080	5440	7760	7698.03	4.44	0	-87	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	1999	16.08	0.69	12	0.01	479.00	11115.00	10800	20220729	-28.70	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	10800	-28.70	20220729	7000	10.00	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
63	20230720	110432	57	100.00	KOSPI	건설업	N	N	N	N	N	7770	10	2	0.13	16460970	2139	4.68	7760	7830	7650	10080	5440	7760	7695.64	4.44	0	-98	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	2017	16.22	0.70	12	0.01	479.00	11115.00	10800	20220729	-28.06	7000	20230103	11.00	9680	-19.73	20230518	7000	11.00	20230103	10800	-28.06	20220729	7000	11.00	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
64	20230720	100429	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-100	5	-1.29	12626100	1641	3.59	7760	7830	7650	10080	5440	7760	7694.15	4.44	0	-208	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	10800	20220729	-29.07	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	10800	-29.07	20220729	7000	9.43	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
65	20230720	090428	57	100.00	KOSPI	건설업	N	N	N	N	N	7830	70	2	0.90	351020	45	0.10	7760	7830	7760	10080	5440	7760	7800.44	4.44	0	-7	8000	7880	7700	7580	7400	7940	7640	130	2320	500	5580	10	1	25957601	2032	16.35	0.70	12	0.00	479.00	11115.00	10800	20220729	-27.50	7000	20230103	11.86	9680	-19.11	20230518	7000	11.86	20230103	10800	-27.50	20220729	7000	11.86	20230103	0.21	N	039570	500	129 억	1153516	N	N	8	N	N
66	20230719	160438	57	100.00	KOSPI	건설업	N	N	N	N	N	7760	20	2	0.26	348637870	45614	167.04	7740	7820	7520	10060	5420	7740	7643.05	4.45	0	-1740	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	2014	16.20	0.70	12	0.18	479.00	11115.00	10800	20220729	-28.15	7000	20230103	10.86	9680	-19.83	20230518	7000	10.86	20230103	10800	-28.15	20220729	7000	10.86	20230103	0.20	N	039570	500	129 억	1154379	N	N	8	N	N
67	20230719	150436	57	100.00	KOSPI	건설업	N	N	N	N	N	7640	-100	5	-1.29	340300890	44529	163.07	7740	7820	7520	10060	5420	7740	7642.23	4.45	0	-1663	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	1983	15.95	0.69	12	0.17	479.00	11115.00	10800	20220729	-29.26	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	10800	-29.26	20220729	7000	9.14	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
68	20230719	140437	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	-150	5	-1.94	323852160	42377	155.19	7740	7820	7520	10060	5420	7740	7642.17	4.45	0	-1302	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	1970	15.85	0.68	12	0.16	479.00	11115.00	10800	20220729	-29.72	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	10800	-29.72	20220729	7000	8.43	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
69	20230719	130433	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	-150	5	-1.94	287204810	37525	137.42	7740	7820	7570	10060	5420	7740	7653.69	4.45	0	-2064	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	1970	15.85	0.68	12	0.14	479.00	11115.00	10800	20220729	-29.72	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	10800	-29.72	20220729	7000	8.43	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
70	20230719	120437	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	-30	5	-0.39	115412090	15013	54.98	7740	7820	7600	10060	5420	7740	7687.48	4.45	0	-2601	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	2001	16.10	0.69	12	0.06	479.00	11115.00	10800	20220729	-28.61	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	10800	-28.61	20220729	7000	10.14	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
71	20230719	110437	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	-30	5	-0.39	23025670	2972	10.88	7740	7820	7710	10060	5420	7740	7747.53	4.45	0	-719	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	2001	16.10	0.69	12	0.01	479.00	11115.00	10800	20220729	-28.61	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	10800	-28.61	20220729	7000	10.14	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
72	20230719	100434	57	100.00	KOSPI	건설업	N	N	N	N	N	7760	20	2	0.26	9407120	1210	4.43	7740	7820	7740	10060	5420	7740	7774.48	4.45	0	-815	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	2014	16.20	0.70	12	0.00	479.00	11115.00	10800	20220729	-28.15	7000	20230103	10.86	9680	-19.83	20230518	7000	10.86	20230103	10800	-28.15	20220729	7000	10.86	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
73	20230719	090434	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	0	3	0.00	526340	68	0.25	7740	7760	7740	10060	5420	7740	7740.29	4.45	0	-31	8240	7990	7850	7600	7460	7920	7530	130	2320	500	5570	10	1	25957601	2009	16.16	0.70	12	0.00	479.00	11115.00	10800	20220729	-28.33	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	10800	-28.33	20220729	7000	10.57	20230103	0.20	N	039570	500	129 억	1154379	N	N	34	N	N
74	20230718	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	-240	5	-3.01	212319540	27159	103.44	7980	8100	7710	10370	5590	7980	7818.67	4.46	0	-3522	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2009	16.16	0.70	12	0.10	479.00	11115.00	10800	20220729	-28.33	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	10800	-28.33	20220729	7000	10.57	20230103	0.20	N	039570	500	129 억	1156526	N	N	34	N	N
75	20230718	150434	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	-240	5	-3.01	201111160	25712	97.92	7980	8100	7710	10370	5590	7980	7821.68	4.46	0	-3424	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2009	16.16	0.70	12	0.10	479.00	11115.00	10800	20220729	-28.33	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	10800	-28.33	20220729	7000	10.57	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
76	20230718	140431	57	100.00	KOSPI	건설업	N	N	N	N	N	7740	-240	5	-3.01	191795710	24510	93.35	7980	8100	7710	10370	5590	7980	7825.20	4.46	0	-3146	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2009	16.16	0.70	12	0.09	479.00	11115.00	10800	20220729	-28.33	7000	20230103	10.57	9680	-20.04	20230518	7000	10.57	20230103	10800	-28.33	20220729	7000	10.57	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
77	20230718	130432	57	100.00	KOSPI	건설업	N	N	N	N	N	7730	-250	5	-3.13	179342070	22904	87.23	7980	8100	7710	10370	5590	7980	7830.16	4.46	0	-2402	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2007	16.14	0.70	12	0.09	479.00	11115.00	10800	20220729	-28.43	7000	20230103	10.43	9680	-20.14	20230518	7000	10.43	20230103	10800	-28.43	20220729	7000	10.43	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
78	20230718	120434	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	-230	5	-2.88	150027690	19117	72.81	7980	8100	7710	10370	5590	7980	7847.87	4.46	0	-1997	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2012	16.18	0.70	12	0.07	479.00	11115.00	10800	20220729	-28.24	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	10800	-28.24	20220729	7000	10.71	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
79	20230718	110435	57	100.00	KOSPI	건설업	N	N	N	N	N	7790	-190	5	-2.38	109428290	13886	52.88	7980	8100	7790	10370	5590	7980	7880.48	4.46	0	-1843	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2022	16.26	0.70	12	0.05	479.00	11115.00	10800	20220729	-27.87	7000	20230103	11.29	9680	-19.52	20230518	7000	11.29	20230103	10800	-27.87	20220729	7000	11.29	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
80	20230718	100430	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	-30	5	-0.38	19854380	2491	9.49	7980	8100	7950	10370	5590	7980	7970.45	4.46	0	-946	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2064	16.60	0.72	12	0.01	479.00	11115.00	10800	20220729	-26.39	7000	20230103	13.57	9680	-17.87	20230518	7000	13.57	20230103	10800	-26.39	20220729	7000	13.57	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
81	20230718	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	8010	30	2	0.38	271910	34	0.13	7980	8100	7980	10370	5590	7980	7997.35	4.46	0	-33	8340	8160	8070	7890	7800	8115	7845	130	2390	500	5740	10	1	25957601	2079	16.72	0.72	12	0.00	479.00	11115.00	10800	20220729	-25.83	7000	20230103	14.43	9680	-17.25	20230518	7000	14.43	20230103	10800	-25.83	20220729	7000	14.43	20230103	0.20	N	039570	500	129 억	1156526	N	N	65	N	N
82	20230717	160432	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	-240	5	-2.92	209617760	26010	261.56	8250	8250	7980	10680	5760	8220	8059.24	4.46	0	-8651	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2071	16.66	0.72	12	0.10	479.00	11115.00	10800	20220729	-26.11	7000	20230103	14.00	9680	-17.56	20230518	7000	14.00	20230103	10800	-26.11	20220729	7000	14.00	20230103	0.20	N	039570	500	129 억	1158654	N	N	65	N	N
83	20230717	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	-220	5	-2.68	192562670	23876	240.10	8250	8250	8000	10680	5760	8220	8065.11	4.46	0	-8273	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2077	16.70	0.72	12	0.09	479.00	11115.00	10800	20220729	-25.93	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	10800	-25.93	20220729	7000	14.29	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
84	20230717	140431	57	100.00	KOSPI	건설업	N	N	N	N	N	8010	-210	5	-2.55	159660310	19765	198.76	8250	8250	8000	10680	5760	8220	8077.93	4.46	0	-6874	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2079	16.72	0.72	12	0.08	479.00	11115.00	10800	20220729	-25.83	7000	20230103	14.43	9680	-17.25	20230518	7000	14.43	20230103	10800	-25.83	20220729	7000	14.43	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
85	20230717	130428	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	-180	5	-2.19	130101590	16079	161.70	8250	8250	8020	10680	5760	8220	8091.40	4.46	0	-5512	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2087	16.78	0.72	12	0.06	479.00	11115.00	10800	20220729	-25.56	7000	20230103	14.86	9680	-16.94	20230518	7000	14.86	20230103	10800	-25.56	20220729	7000	14.86	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
86	20230717	120433	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	-180	5	-2.19	104372070	12877	129.50	8250	8250	8020	10680	5760	8220	8105.31	4.46	0	-4208	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2087	16.78	0.72	12	0.05	479.00	11115.00	10800	20220729	-25.56	7000	20230103	14.86	9680	-16.94	20230518	7000	14.86	20230103	10800	-25.56	20220729	7000	14.86	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
87	20230717	110428	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	-120	5	-1.46	63998080	7863	79.07	8250	8250	8070	10680	5760	8220	8139.14	4.46	0	-2256	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2103	16.91	0.73	12	0.03	479.00	11115.00	10800	20220729	-25.00	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	10800	-25.00	20220729	7000	15.71	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
88	20230717	100429	57	100.00	KOSPI	건설업	N	N	N	N	N	8220	0	3	0.00	21236950	2607	26.22	8250	8250	8110	10680	5760	8220	8146.13	4.46	0	-245	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2134	17.16	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.89	7000	20230103	17.43	9680	-15.08	20230518	7000	17.43	20230103	10800	-23.89	20220729	7000	17.43	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
89	20230717	090428	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	-10	5	-0.12	4324880	529	5.32	8250	8250	8140	10680	5760	8220	8175.58	4.46	0	-7	8306	8262	8206	8162	8106	8235	8135	130	2460	500	5910	10	1	25957601	2131	17.14	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.98	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	10800	-23.98	20220729	7000	17.29	20230103	0.20	N	039570	500	129 억	1158654	N	N	16	N	N
90	20230714	160428	57	100.00	KOSPI	건설업	N	N	N	N	N	8220	-10	5	-0.12	81662140	9944	265.46	8240	8250	8150	10690	5770	8230	8212.20	4.46	0	2152	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2134	17.16	0.74	12	0.04	479.00	11115.00	10800	20220729	-23.89	7000	20230103	17.43	9680	-15.08	20230518	7000	17.43	20230103	10800	-23.89	20220729	7000	17.43	20230103	0.20	N	039570	500	129 억	1156445	N	N	16	N	N
91	20230714	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	-50	5	-0.61	78006100	9497	253.52	8240	8250	8180	10690	5770	8230	8213.76	4.46	0	2180	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2123	17.08	0.74	12	0.04	479.00	11115.00	10800	20220729	-24.26	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	10800	-24.26	20220729	7000	16.86	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
92	20230714	140431	57	100.00	KOSPI	건설업	N	N	N	N	N	8230	0	3	0.00	58422710	7109	189.78	8240	8250	8200	10690	5770	8230	8218.13	4.46	0	2223	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2136	17.18	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.80	7000	20230103	17.57	9680	-14.98	20230518	7000	17.57	20230103	10800	-23.80	20220729	7000	17.57	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
93	20230714	130426	57	100.00	KOSPI	건설업	N	N	N	N	N	8230	0	3	0.00	52295600	6365	169.91	8240	8250	8200	10690	5770	8230	8216.12	4.46	0	2274	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2136	17.18	0.74	12	0.02	479.00	11115.00	10800	20220729	-23.80	7000	20230103	17.57	9680	-14.98	20230518	7000	17.57	20230103	10800	-23.80	20220729	7000	17.57	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
94	20230714	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	8220	-10	5	-0.12	19439820	2362	63.05	8240	8240	8200	10690	5770	8230	8230.24	4.46	0	-228	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2134	17.16	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.89	7000	20230103	17.43	9680	-15.08	20230518	7000	17.43	20230103	10800	-23.89	20220729	7000	17.43	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
95	20230714	110429	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	10	2	0.12	6344710	772	20.61	8240	8240	8200	10690	5770	8230	8218.54	4.46	0	-153	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2139	17.20	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.70	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	10800	-23.70	20220729	7000	17.71	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
96	20230714	100432	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	-30	5	-0.36	4981930	606	16.18	8240	8240	8200	10690	5770	8230	8221.01	4.46	0	-94	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2129	17.12	0.74	12	0.00	479.00	11115.00	10800	20220729	-24.07	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	10800	-24.07	20220729	7000	17.14	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
97	20230714	090429	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	10	2	0.12	8240	1	0.03	8240	8240	8240	10690	5770	8230	8240.00	4.46	0	0	8343	8286	8233	8176	8123	8315	8205	130	2460	500	5920	10	1	25957601	2139	17.20	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.70	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	10800	-23.70	20220729	7000	17.71	20230103	0.20	N	039570	500	129 억	1156445	N	N	257	N	N
98	20230713	160428	57	100.00	KOSPI	건설업	N	N	N	N	N	8230	50	2	0.61	30898030	3746	115.83	8180	8290	8180	10630	5730	8180	8248.27	4.46	0	-276	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2136	17.18	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.80	7000	20230103	17.57	9680	-14.98	20230518	7000	17.57	20230103	10800	-23.80	20220729	7000	17.57	20230103	0.21	N	039570	500	129 억	1156553	N	N	257	N	N
99	20230713	150423	57	100.00	KOSPI	건설업	N	N	N	N	N	8290	110	2	1.34	27710870	3359	103.87	8180	8290	8180	10630	5730	8180	8249.74	4.46	0	-360	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
100	20230713	140423	57	100.00	KOSPI	건설업	N	N	N	N	N	8290	110	2	1.34	27710870	3359	103.87	8180	8290	8180	10630	5730	8180	8249.74	4.46	0	-360	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
101	20230713	130426	57	100.00	KOSPI	건설업	N	N	N	N	N	8250	70	2	0.86	20631100	2503	77.40	8180	8280	8180	10630	5730	8180	8242.55	4.46	0	-229	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2142	17.22	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
102	20230713	120422	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	60	2	0.73	13952970	1692	52.32	8180	8280	8180	10630	5730	8180	8246.44	4.46	0	-63	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2139	17.20	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.70	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	10800	-23.70	20220729	7000	17.71	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
103	20230713	110426	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	90	2	1.10	6728180	817	25.26	8180	8270	8180	10630	5730	8180	8235.23	4.46	0	-20	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2147	17.27	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
104	20230713	100425	57	100.00	KOSPI	건설업	N	N	N	N	N	8220	40	2	0.49	3118710	379	11.72	8180	8270	8180	10630	5730	8180	8228.79	4.46	0	-18	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2134	17.16	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.89	7000	20230103	17.43	9680	-15.08	20230518	7000	17.43	20230103	10800	-23.89	20220729	7000	17.43	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
105	20230713	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	20	2	0.24	368720	45	1.39	8180	8200	8180	10630	5730	8180	8193.78	4.46	0	-1	8306	8242	8186	8122	8066	8215	8095	130	2450	500	5880	10	1	25957601	2129	17.12	0.74	12	0.00	479.00	11115.00	10800	20220729	-24.07	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	10800	-24.07	20220729	7000	17.14	20230103	0.21	N	039570	500	129 억	1156553	N	N	23	N	N
106	20230712	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	-30	5	-0.37	26450860	3225	43.88	8220	8250	8130	10670	5750	8210	8201.82	4.46	0	-193	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2123	17.08	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.26	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	10800	-24.26	20220729	7000	16.86	20230103	0.21	N	039570	500	129 억	1156736	N	N	23	N	N
107	20230712	150421	57	100.00	KOSPI	건설업	N	N	N	N	N	8230	20	2	0.24	21981530	2679	36.45	8220	8250	8130	10670	5750	8210	8205.13	4.46	0	-185	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2136	17.18	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.80	7000	20230103	17.57	9680	-14.98	20230518	7000	17.57	20230103	10800	-23.80	20220729	7000	17.57	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
108	20230712	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	-10	5	-0.12	20422030	2489	33.87	8220	8250	8130	10670	5750	8210	8204.91	4.46	0	-143	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2129	17.12	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.07	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	10800	-24.07	20220729	7000	17.14	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
109	20230712	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-40	5	-0.49	17947130	2187	29.76	8220	8250	8130	10670	5750	8210	8206.28	4.46	0	-143	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2121	17.06	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
110	20230712	120421	57	100.00	KOSPI	건설업	N	N	N	N	N	8230	20	2	0.24	14933340	1820	24.77	8220	8250	8130	10670	5750	8210	8205.13	4.46	0	-117	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2136	17.18	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.80	7000	20230103	17.57	9680	-14.98	20230518	7000	17.57	20230103	10800	-23.80	20220729	7000	17.57	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
111	20230712	110421	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-80	5	-0.97	14916870	1818	24.74	8220	8250	8130	10670	5750	8210	8205.10	4.46	0	-117	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2110	16.97	0.73	12	0.01	479.00	11115.00	10800	20220729	-24.72	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	10800	-24.72	20220729	7000	16.14	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
112	20230712	100423	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	30	2	0.37	5886280	716	9.74	8220	8250	8190	10670	5750	8210	8221.06	4.46	0	-114	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2139	17.20	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.70	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	10800	-23.70	20220729	7000	17.71	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
113	20230712	090422	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	0	3	0.00	426930	52	0.71	8220	8220	8210	10670	5750	8210	8210.19	4.46	0	-51	8356	8282	8216	8142	8076	8320	8180	130	2460	500	5910	10	1	25957601	2131	17.14	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.98	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	10800	-23.98	20220729	7000	17.29	20230103	0.21	N	039570	500	129 억	1156736	N	N	37	N	N
114	20230711	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	40	2	0.49	60427010	7349	160.32	8200	8290	8150	10620	5720	8170	8222.48	4.46	0	-1081	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2131	17.14	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.98	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	10800	-23.98	20220729	7000	17.29	20230103	0.22	N	039570	500	129 억	1157937	N	N	37	N	N
115	20230711	150416	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	40	2	0.49	54385050	6610	144.20	8200	8290	8150	10620	5720	8170	8227.69	4.46	0	-1189	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2131	17.14	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.98	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	10800	-23.98	20220729	7000	17.29	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
116	20230711	140414	57	100.00	KOSPI	건설업	N	N	N	N	N	8240	70	2	0.86	50413100	6126	133.64	8200	8290	8150	10620	5720	8170	8229.37	4.46	0	-1174	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2139	17.20	0.74	12	0.02	479.00	11115.00	10800	20220729	-23.70	7000	20230103	17.71	9680	-14.88	20230518	7000	17.71	20230103	10800	-23.70	20220729	7000	17.71	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
117	20230711	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	8290	120	2	1.47	45124850	5484	119.63	8200	8290	8150	10620	5720	8170	8228.46	4.46	0	-1064	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2152	17.31	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
118	20230711	120418	57	100.00	KOSPI	건설업	N	N	N	N	N	8280	110	2	1.35	29995550	3653	79.69	8200	8280	8150	10620	5720	8170	8211.21	4.46	0	-265	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2149	17.29	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
119	20230711	110420	57	100.00	KOSPI	건설업	N	N	N	N	N	8160	-10	5	-0.12	6011760	735	16.03	8200	8200	8150	10620	5720	8170	8179.27	4.46	0	-78	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2118	17.04	0.73	12	0.00	479.00	11115.00	10800	20220729	-24.44	7000	20230103	16.57	9680	-15.70	20230518	7000	16.57	20230103	10800	-24.44	20220729	7000	16.57	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
120	20230711	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	8150	-20	5	-0.24	2005990	245	5.34	8200	8200	8150	10620	5720	8170	8187.71	4.46	0	-67	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2116	17.01	0.73	12	0.00	479.00	11115.00	10800	20220729	-24.54	7000	20230103	16.43	9680	-15.81	20230518	7000	16.43	20230103	10800	-24.54	20220729	7000	16.43	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
121	20230711	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	0	3	0.00	171600	21	0.46	8200	8200	8170	10620	5720	8170	8171.43	4.46	0	-20	8296	8232	8136	8072	7976	8250	8090	130	2450	500	5880	10	1	25957601	2121	17.06	0.74	12	0.00	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.22	N	039570	500	129 억	1157937	N	N	0	N	N
122	20230710	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-30	5	-0.37	37316160	4584	23.54	8170	8200	8040	10660	5740	8200	8140.52	4.47	0	-1063	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2121	17.06	0.74	12	0.02	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
123	20230710	150414	57	100.00	KOSPI	건설업	N	N	N	N	N	8110	-90	5	-1.10	30397290	3729	19.15	8170	8200	8040	10660	5740	8200	8151.59	4.47	0	-928	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2105	16.93	0.73	12	0.01	479.00	11115.00	10800	20220729	-24.91	7000	20230103	15.86	9680	-16.22	20230518	7000	15.86	20230103	10800	-24.91	20220729	7000	15.86	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
124	20230710	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	8160	-40	5	-0.49	25823610	3167	16.27	8170	8200	8040	10660	5740	8200	8153.97	4.47	0	-915	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2118	17.04	0.73	12	0.01	479.00	11115.00	10800	20220729	-24.44	7000	20230103	16.57	9680	-15.70	20230518	7000	16.57	20230103	10800	-24.44	20220729	7000	16.57	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
125	20230710	130409	57	100.00	KOSPI	건설업	N	N	N	N	N	8150	-50	5	-0.61	25815450	3166	16.26	8170	8200	8040	10660	5740	8200	8153.96	4.47	0	-915	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2116	17.01	0.73	12	0.01	479.00	11115.00	10800	20220729	-24.54	7000	20230103	16.43	9680	-15.81	20230518	7000	16.43	20230103	10800	-24.54	20220729	7000	16.43	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
126	20230710	120415	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-30	5	-0.37	24672020	3026	15.54	8170	8200	8040	10660	5740	8200	8153.34	4.47	0	-915	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2121	17.06	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
127	20230710	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-30	5	-0.37	22041280	2704	13.89	8170	8200	8040	10660	5740	8200	8151.36	4.47	0	-883	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2121	17.06	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
128	20230710	100416	57	100.00	KOSPI	건설업	N	N	N	N	N	8190	-10	5	-0.12	18903850	2320	11.92	8170	8200	8040	10660	5740	8200	8148.21	4.47	0	-861	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2126	17.10	0.74	12	0.01	479.00	11115.00	10800	20220729	-24.17	7000	20230103	17.00	9680	-15.39	20230518	7000	17.00	20230103	10800	-24.17	20220729	7000	17.00	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
129	20230710	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	8170	-30	5	-0.37	580070	71	0.36	8170	8170	8170	10660	5740	8200	8170.00	4.47	0	-58	8380	8290	8110	8020	7840	8335	8065	130	2460	500	5900	10	1	25957601	2121	17.06	0.74	12	0.00	479.00	11115.00	10800	20220729	-24.35	7000	20230103	16.71	9680	-15.60	20230518	7000	16.71	20230103	10800	-24.35	20220729	7000	16.71	20230103	0.21	N	039570	500	129 억	1159063	N	N	1	N	N
130	20230707	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	8200	60	2	0.74	157188730	19470	60.19	8140	8200	7930	10580	5700	8140	8073.38	4.47	0	255	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2129	17.12	0.74	12	0.08	479.00	11115.00	10800	20220729	-24.07	7000	20230103	17.14	9680	-15.29	20230518	7000	17.14	20230103	10800	-24.07	20220729	7000	17.14	20230103	0.21	N	039570	500	129 억	1160751	N	N	1	N	N
131	20230707	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	40	2	0.49	139187920	17271	53.39	8140	8180	7930	10580	5700	8140	8059.05	4.47	0	449	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2123	17.08	0.74	12	0.07	479.00	11115.00	10800	20220729	-24.26	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	10800	-24.26	20220729	7000	16.86	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
132	20230707	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-10	5	-0.12	117389230	14599	45.13	8140	8160	7930	10580	5700	8140	8040.91	4.47	0	152	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2110	16.97	0.73	12	0.06	479.00	11115.00	10800	20220729	-24.72	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	10800	-24.72	20220729	7000	16.14	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
133	20230707	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-10	5	-0.12	106118620	13210	40.84	8140	8160	7930	10580	5700	8140	8033.20	4.47	0	68	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2110	16.97	0.73	12	0.05	479.00	11115.00	10800	20220729	-24.72	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	10800	-24.72	20220729	7000	16.14	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
134	20230707	120415	57	100.00	KOSPI	건설업	N	N	N	N	N	8140	0	3	0.00	86074980	10736	33.19	8140	8140	7930	10580	5700	8140	8017.42	4.47	0	-191	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2113	16.99	0.73	12	0.04	479.00	11115.00	10800	20220729	-24.63	7000	20230103	16.29	9680	-15.91	20230518	7000	16.29	20230103	10800	-24.63	20220729	7000	16.29	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
135	20230707	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	-160	5	-1.97	62726500	7844	24.25	8140	8140	7930	10580	5700	8140	7996.75	4.47	0	-155	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2071	16.66	0.72	12	0.03	479.00	11115.00	10800	20220729	-26.11	7000	20230103	14.00	9680	-17.56	20230518	7000	14.00	20230103	10800	-26.11	20220729	7000	14.00	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
136	20230707	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	-150	5	-1.84	36607910	4564	14.11	8140	8140	7930	10580	5700	8140	8021.01	4.47	0	-991	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2074	16.68	0.72	12	0.02	479.00	11115.00	10800	20220729	-26.02	7000	20230103	14.14	9680	-17.46	20230518	7000	14.14	20230103	10800	-26.02	20220729	7000	14.14	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
137	20230707	090412	57	100.00	KOSPI	건설업	N	N	N	N	N	8110	-30	5	-0.37	1456590	179	0.55	8140	8140	8100	10580	5700	8140	8137.37	4.47	0	-43	8526	8332	8126	7932	7726	8230	7830	130	2440	500	5860	10	1	25957601	2105	16.93	0.73	12	0.00	479.00	11115.00	10800	20220729	-24.91	7000	20230103	15.86	9680	-16.22	20230518	7000	15.86	20230103	10800	-24.91	20220729	7000	15.86	20230103	0.21	N	039570	500	129 억	1160751	N	N	19	N	N
138	20230706	160412	57	100.00	KOSPI	건설업	N	N	N	N	N	8140	-180	5	-2.16	261644660	32345	481.68	8320	8320	7920	10810	5830	8320	8089.17	4.45	0	4163	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2113	16.99	0.73	12	0.12	479.00	11115.00	10800	20220729	-24.63	7000	20230103	16.29	9680	-15.91	20230518	7000	16.29	20230103	10800	-24.63	20220729	7000	16.29	20230103	0.21	N	039570	500	129 억	1156249	N	N	19	N	N
139	20230706	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-290	5	-3.49	251106130	31048	462.37	8320	8320	7920	10810	5830	8320	8087.67	4.45	0	3416	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2084	16.76	0.72	12	0.12	479.00	11115.00	10800	20220729	-25.65	7000	20230103	14.71	9680	-17.05	20230518	7000	14.71	20230103	10800	-25.65	20220729	7000	14.71	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
140	20230706	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-300	5	-3.61	239631070	29617	441.06	8320	8320	7920	10810	5830	8320	8091.00	4.45	0	3781	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2082	16.74	0.72	12	0.11	479.00	11115.00	10800	20220729	-25.74	7000	20230103	14.57	9680	-17.15	20230518	7000	14.57	20230103	10800	-25.74	20220729	7000	14.57	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
141	20230706	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	-220	5	-2.64	153470240	18821	280.28	8320	8320	8080	10810	5830	8320	8154.20	4.45	0	-248	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2103	16.91	0.73	12	0.07	479.00	11115.00	10800	20220729	-25.00	7000	20230103	15.71	9680	-16.32	20230518	7000	15.71	20230103	10800	-25.00	20220729	7000	15.71	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
142	20230706	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	8180	-140	5	-1.68	102014120	12482	185.88	8320	8320	8120	10810	5830	8320	8172.90	4.45	0	-16	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2123	17.08	0.74	12	0.05	479.00	11115.00	10800	20220729	-24.26	7000	20230103	16.86	9680	-15.50	20230518	7000	16.86	20230103	10800	-24.26	20220729	7000	16.86	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
143	20230706	110414	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-190	5	-2.28	57579450	7034	104.75	8320	8320	8120	10810	5830	8320	8185.88	4.45	0	376	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2110	16.97	0.73	12	0.03	479.00	11115.00	10800	20220729	-24.72	7000	20230103	16.14	9680	-16.01	20230518	7000	16.14	20230103	10800	-24.72	20220729	7000	16.14	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
144	20230706	100411	57	100.00	KOSPI	건설업	N	N	N	N	N	8210	-110	5	-1.32	30363570	3692	54.98	8320	8320	8160	10810	5830	8320	8224.15	4.45	0	349	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2131	17.14	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.98	7000	20230103	17.29	9680	-15.19	20230518	7000	17.29	20230103	10800	-23.98	20220729	7000	17.29	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
145	20230706	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	8320	0	3	0.00	99840	12	0.18	8320	8320	8320	10810	5830	8320	8320.00	4.45	0	-12	8446	8382	8336	8272	8226	8360	8250	130	2490	500	5990	10	1	25957601	2160	17.37	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1156249	N	N	0	N	N
146	20230705	160409	57	100.00	KOSPI	건설업	N	N	N	N	N	8320	-30	5	-0.36	55943750	6713	157.69	8360	8400	8290	10850	5850	8350	8333.64	4.45	0	455	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2160	17.37	0.75	12	0.03	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
147	20230705	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	8360	10	2	0.12	54903110	6588	154.76	8360	8400	8290	10850	5850	8350	8333.81	4.45	0	455	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2170	17.45	0.75	12	0.03	479.00	11115.00	10800	20220729	-22.59	7000	20230103	19.43	9680	-13.64	20230518	7000	19.43	20230103	10800	-22.59	20220729	7000	19.43	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
148	20230705	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	8330	-20	5	-0.24	42419540	5086	119.47	8360	8400	8300	10850	5850	8350	8340.45	4.45	0	76	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2162	17.39	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
149	20230705	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	8330	-20	5	-0.24	27731200	3322	78.04	8360	8400	8300	10850	5850	8350	8347.74	4.45	0	438	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2162	17.39	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
150	20230705	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	8310	-40	5	-0.48	25780320	3087	72.52	8360	8400	8310	10850	5850	8350	8351.25	4.45	0	397	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2157	17.35	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
151	20230705	110408	57	100.00	KOSPI	건설업	N	N	N	N	N	8330	-20	5	-0.24	20324610	2432	57.13	8360	8400	8330	10850	5850	8350	8357.16	4.45	0	485	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2162	17.39	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
152	20230705	100407	57	100.00	KOSPI	건설업	N	N	N	N	N	8360	10	2	0.12	11577340	1384	32.51	8360	8400	8340	10850	5850	8350	8365.13	4.45	0	412	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2170	17.45	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.59	7000	20230103	19.43	9680	-13.64	20230518	7000	19.43	20230103	10800	-22.59	20220729	7000	19.43	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
153	20230705	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	8350	0	3	0.00	66810	8	0.19	8360	8360	8350	10850	5850	8350	8351.25	4.45	0	-7	8410	8380	8320	8290	8230	8395	8305	130	2500	500	6010	10	1	25957601	2167	17.43	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1156266	N	N	0	N	N
154	20230704	160405	57	100.00	KOSPI	건설업	N	N	N	N	N	8350	20	2	0.24	35299590	4257	82.72	8270	8350	8260	10820	5840	8330	8292.11	4.45	0	719	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2167	17.43	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
155	20230704	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	8310	-20	5	-0.24	33955600	4096	79.60	8270	8340	8260	10820	5840	8330	8289.94	4.45	0	693	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2157	17.35	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
156	20230704	140405	57	100.00	KOSPI	건설업	N	N	N	N	N	8320	-10	5	-0.12	30500310	3681	71.53	8270	8340	8260	10820	5840	8330	8285.88	4.45	0	693	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
157	20230704	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	8290	-40	5	-0.48	29803790	3597	69.90	8270	8340	8260	10820	5840	8330	8285.74	4.45	0	693	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
158	20230704	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	8320	-10	5	-0.12	26943300	3253	63.21	8270	8340	8260	10820	5840	8330	8282.60	4.45	0	591	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
159	20230704	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	8280	-50	5	-0.60	22810080	2754	53.52	8270	8340	8260	10820	5840	8330	8282.53	4.45	0	584	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2149	17.29	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
160	20230704	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	8340	10	2	0.12	9519550	1149	22.33	8270	8340	8260	10820	5840	8330	8285.07	4.45	0	11	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2165	17.41	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
161	20230704	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	8270	-60	5	-0.72	5539100	670	13.02	8270	8270	8260	10820	5840	8330	8267.31	4.45	0	1	8450	8390	8330	8270	8210	8420	8300	130	2490	500	5990	10	1	25957601	2147	17.27	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1155583	N	N	2	N	N
162	20230703	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	8330	60	2	0.73	42798940	5125	163.74	8310	8390	8270	10750	5790	8270	8351.01	4.45	0	991	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2162	17.39	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1154621	N	N	2	N	N
163	20230703	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	8370	100	2	1.21	40147850	4807	153.58	8310	8390	8270	10750	5790	8270	8351.96	4.45	0	970	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2173	17.47	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.50	7000	20230103	19.57	9680	-13.53	20230518	7000	19.57	20230103	10800	-22.50	20220729	7000	19.57	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
164	20230703	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	8370	100	2	1.21	38491340	4609	147.25	8310	8390	8270	10750	5790	8270	8351.34	4.45	0	970	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2173	17.47	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.50	7000	20230103	19.57	9680	-13.53	20230518	7000	19.57	20230103	10800	-22.50	20220729	7000	19.57	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
165	20230703	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	8380	110	2	1.33	35429530	4243	135.56	8310	8390	8270	10750	5790	8270	8350.11	4.45	0	821	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2175	17.49	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.41	7000	20230103	19.71	9680	-13.43	20230518	7000	19.71	20230103	10800	-22.41	20220729	7000	19.71	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
166	20230703	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	8340	70	2	0.85	30540030	3658	116.87	8310	8390	8270	10750	5790	8270	8348.83	4.45	0	312	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2165	17.41	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
167	20230703	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	8370	100	2	1.21	16510080	1976	63.13	8310	8390	8270	10750	5790	8270	8355.30	4.45	0	-43	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2173	17.47	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.50	7000	20230103	19.57	9680	-13.53	20230518	7000	19.57	20230103	10800	-22.50	20220729	7000	19.57	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
168	20230703	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	8370	100	2	1.21	14703140	1760	56.23	8310	8390	8270	10750	5790	8270	8354.06	4.45	0	-43	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2173	17.47	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.50	7000	20230103	19.57	9680	-13.53	20230518	7000	19.57	20230103	10800	-22.50	20220729	7000	19.57	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N
169	20230703	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	8310	40	2	0.48	8310	1	0.03	8310	8310	8310	10750	5790	8270	8310.00	4.45	0	0	8363	8316	8283	8236	8203	8300	8220	130	2480	500	5950	10	1	25957601	2157	17.35	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1154621	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History