KissMeData/039570/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	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	20230831	160452	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	380	2	5.00	309330790	38792	2410.94	7770	8160	7700	9880	5320	7600	7974.09	4.34	-1669	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2071	16.66	0.72	12	0.15	479.00	11115.00	9680	20230518	-17.56	7000	20230103	14.00	9680	-17.56	20230518	7000	14.00	20230103	9680	-17.56	20230518	7000	14.00	20230103	0.28	N	039570	500	129 억	1126329	N	N	1	N	N
3	20230831	150602	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	370	2	4.87	300654490	37703	2343.26	7770	8160	7700	9880	5320	7600	7974.29	4.34	-1703	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2069	16.64	0.72	12	0.15	479.00	11115.00	9680	20230518	-17.67	7000	20230103	13.86	9680	-17.67	20230518	7000	13.86	20230103	9680	-17.67	20230518	7000	13.86	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
4	20230831	140637	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	390	2	5.13	273741450	34332	2133.75	7770	8160	7700	9880	5320	7600	7973.36	4.34	-1701	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2074	16.68	0.72	12	0.13	479.00	11115.00	9680	20230518	-17.46	7000	20230103	14.14	9680	-17.46	20230518	7000	14.14	20230103	9680	-17.46	20230518	7000	14.14	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
5	20230831	130617	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	400	2	5.26	250530830	31429	1953.33	7770	8160	7700	9880	5320	7600	7971.33	4.34	-1776	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2077	16.70	0.72	12	0.12	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
6	20230831	120629	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	360	2	4.74	181772550	22819	1418.21	7770	8160	7700	9880	5320	7600	7965.84	4.34	-2013	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2066	16.62	0.72	12	0.09	479.00	11115.00	9680	20230518	-17.77	7000	20230103	13.71	9680	-17.77	20230518	7000	13.71	20230103	9680	-17.77	20230518	7000	13.71	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
7	20230831	110856	57	100.00	KOSPI	건설업	N	N	N	N	N	7920	320	2	4.21	161884270	20311	1262.34	7770	8160	7700	9880	5320	7600	7970.28	4.34	-2025	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2056	16.53	0.71	12	0.08	479.00	11115.00	9680	20230518	-18.18	7000	20230103	13.14	9680	-18.18	20230518	7000	13.14	20230103	9680	-18.18	20230518	7000	13.14	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
8	20230831	100655	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	390	2	5.13	124338850	15591	968.99	7770	8160	7700	9880	5320	7600	7975.04	4.34	-2254	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2074	16.68	0.72	12	0.06	479.00	11115.00	9680	20230518	-17.46	7000	20230103	14.14	9680	-17.46	20230518	7000	14.14	20230103	9680	-17.46	20230518	7000	14.14	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
9	20230831	090545	57	100.00	KOSPI	건설업	N	N	N	N	N	7790	190	2	2.50	18792760	2412	149.91	7770	7870	7700	9880	5320	7600	7791.36	4.34	-149	7693	7646	7613	7566	7533	7630	7550	130	2280	500	5470	10	1	25957601	2022	16.26	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.52	7000	20230103	11.29	9680	-19.52	20230518	7000	11.29	20230103	9680	-19.52	20230518	7000	11.29	20230103	0.28	N	039570	500	129 억	1126329	N	N	2	N	N
10	20230830	160455	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	10	2	0.13	12222770	1609	70.14	7610	7660	7580	9860	5320	7590	7596.50	4.34	25	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1973	15.87	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1126302	N	N	2	N	N
11	20230830	150548	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	11356370	1495	65.17	7610	7660	7580	9860	5320	7590	7596.23	4.34	28	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
12	20230830	140619	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	10	2	0.13	3162720	416	18.13	7610	7660	7590	9860	5320	7590	7602.69	4.34	39	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
13	20230830	130603	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	1581940	208	9.07	7610	7660	7590	9860	5320	7590	7605.48	4.34	38	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
14	20230830	120617	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	1581940	208	9.07	7610	7660	7590	9860	5320	7590	7605.48	4.34	38	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
15	20230830	110851	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	10	2	0.13	1399780	184	8.02	7610	7660	7590	9860	5320	7590	7607.50	4.34	38	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
16	20230830	100643	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	60	2	0.79	1065380	140	6.10	7610	7660	7590	9860	5320	7590	7609.86	4.34	38	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
17	20230830	090537	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	0	0	0.00	0	0	0	9860	5320	7590	0.00	4.34	0	7676	7632	7576	7532	7476	7640	7540	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126302	N	N	1	N	N
18	20230829	160451	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	140	2	1.88	17367550	2294	51.43	7590	7620	7520	9680	5220	7450	7570.86	4.34	162	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
19	20230829	150551	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	150	2	2.01	16342900	2159	48.41	7590	7620	7520	9680	5220	7450	7569.66	4.34	146	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1973	15.87	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
20	20230829	140637	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	160	2	2.15	14245200	1883	42.22	7590	7610	7520	9680	5220	7450	7565.16	4.34	111	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
21	20230829	130606	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	120	2	1.61	6209890	823	18.45	7590	7590	7520	9680	5220	7450	7545.43	4.34	88	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
22	20230829	120628	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	120	2	1.61	2309600	306	6.86	7590	7590	7520	9680	5220	7450	7547.71	4.34	44	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
23	20230829	110955	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	120	2	1.61	2264230	300	6.73	7590	7590	7520	9680	5220	7450	7547.43	4.34	44	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
24	20230829	100700	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	120	2	1.61	1825740	242	5.43	7590	7590	7520	9680	5220	7450	7544.38	4.34	44	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
25	20230829	090442	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	140	2	1.88	311190	41	0.92	7590	7590	7590	9680	5220	7450	7590.00	4.34	0	7703	7576	7513	7386	7323	7545	7355	130	2230	500	5360	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126160	N	N	1	N	N
26	20230828	160439	57	100.00	KOSPI	건설업	N	N	N	N	N	7450	-50	5	-0.67	33446890	4460	316.54	7500	7640	7450	9750	5250	7500	7499.30	4.34	17	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1934	15.55	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.28	N	039570	500	129 억	1126143	N	N	1	N	N
27	20230828	150443	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	30	2	0.40	23843790	3172	225.12	7500	7640	7470	9750	5250	7500	7516.96	4.34	87	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1955	15.72	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
28	20230828	140446	57	100.00	KOSPI	건설업	N	N	N	N	N	7480	-20	5	-0.27	19580650	2603	184.74	7500	7640	7470	9750	5250	7500	7522.34	4.34	21	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1942	15.62	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.73	7000	20230103	6.86	9680	-22.73	20230518	7000	6.86	20230103	9680	-22.73	20230518	7000	6.86	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
29	20230828	130448	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	90	2	1.20	16137530	2143	152.09	7500	7640	7470	9750	5250	7500	7530.35	4.34	-50	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
30	20230828	120444	57	100.00	KOSPI	건설업	N	N	N	N	N	7510	10	2	0.13	15138540	2010	142.65	7500	7640	7470	9750	5250	7500	7531.61	4.34	-122	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1949	15.68	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.42	7000	20230103	7.29	9680	-22.42	20230518	7000	7.29	20230103	9680	-22.42	20230518	7000	7.29	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
31	20230828	110440	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	60	2	0.80	11165750	1481	105.11	7500	7640	7470	9750	5250	7500	7539.33	4.34	-136	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
32	20230828	100436	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	40	2	0.53	6247660	830	58.91	7500	7590	7470	9750	5250	7500	7527.30	4.34	-80	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
33	20230828	090444	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	0	3	0.00	502500	67	4.76	7500	7500	7500	9750	5250	7500	7500.00	4.34	0	7666	7582	7536	7452	7406	7560	7430	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.00	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.28	N	039570	500	129 억	1126143	N	N	2	N	N
34	20230825	160440	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	-10	5	-0.13	10598690	1409	28.76	7620	7620	7490	9760	5260	7510	7522.20	4.34	-232	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1947	15.66	0.67	12	0.01	479.00	11115.00	9680	20230518	-22.52	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.28	N	039570	500	129 억	1126415	N	N	2	N	N
35	20230825	150442	57	100.00	KOSPI	건설업	N	N	N	N	N	7510	0	3	0.00	9871190	1312	26.78	7620	7620	7490	9760	5260	7510	7523.77	4.34	-264	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1949	15.68	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.42	7000	20230103	7.29	9680	-22.42	20230518	7000	7.29	20230103	9680	-22.42	20230518	7000	7.29	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
36	20230825	140441	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	20	2	0.27	7966510	1058	21.59	7620	7620	7500	9760	5260	7510	7529.78	4.34	-263	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
37	20230825	130439	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	20	2	0.27	6501380	863	17.61	7620	7620	7510	9760	5260	7510	7533.46	4.34	-262	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
38	20230825	120440	57	100.00	KOSPI	건설업	N	N	N	N	N	7530	20	2	0.27	6448670	856	17.47	7620	7620	7510	9760	5260	7510	7533.49	4.34	-262	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1955	15.72	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.21	7000	20230103	7.57	9680	-22.21	20230518	7000	7.57	20230103	9680	-22.21	20230518	7000	7.57	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
39	20230825	110441	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	30	2	0.40	5710730	758	15.47	7620	7620	7510	9760	5260	7510	7533.94	4.34	-262	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
40	20230825	100441	57	100.00	KOSPI	건설업	N	N	N	N	N	7510	0	3	0.00	3103270	411	8.39	7620	7620	7510	9760	5260	7510	7550.54	4.34	-262	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1949	15.68	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.42	7000	20230103	7.29	9680	-22.42	20230518	7000	7.29	20230103	9680	-22.42	20230518	7000	7.29	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
41	20230825	090441	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	90	2	1.20	144660	19	0.39	7620	7620	7600	9760	5260	7510	7613.68	4.34	5	7696	7602	7556	7462	7416	7580	7440	130	2250	500	5400	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1126415	N	N	4	N	N
42	20230824	160437	57	100.00	KOSPI	건설업	N	N	N	N	N	7510	-90	5	-1.18	37025340	4900	386.74	7570	7650	7510	9880	5320	7600	7556.19	4.34	-1220	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1949	15.68	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.42	7000	20230103	7.29	9680	-22.42	20230518	7000	7.29	20230103	9680	-22.42	20230518	7000	7.29	20230103	0.28	N	039570	500	129 억	1127601	N	N	4	N	N
43	20230824	150435	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-60	5	-0.79	34147430	4517	356.51	7570	7650	7510	9880	5320	7600	7559.76	4.34	-1244	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1957	15.74	0.68	12	0.02	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
44	20230824	140437	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-60	5	-0.79	28482510	3765	297.16	7570	7650	7530	9880	5320	7600	7565.08	4.34	-1179	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1957	15.74	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
45	20230824	130441	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-40	5	-0.53	24961170	3299	260.38	7570	7650	7530	9880	5320	7600	7566.28	4.34	-1201	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
46	20230824	120440	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-40	5	-0.53	20530700	2712	214.05	7570	7650	7530	9880	5320	7600	7570.32	4.34	-1130	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
47	20230824	110438	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	20	2	0.26	17894140	2363	186.50	7570	7650	7530	9880	5320	7600	7572.64	4.34	-1240	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
48	20230824	100437	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	-20	5	-0.26	6424290	847	66.85	7570	7650	7530	9880	5320	7600	7584.76	4.34	-271	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
49	20230824	090439	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-30	5	-0.39	52990	7	0.55	7570	7570	7570	9880	5320	7600	7570.00	4.34	0	7680	7640	7570	7530	7460	7605	7495	130	2280	500	5470	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1127601	N	N	5	N	N
50	20230823	160434	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	40	2	0.53	9578740	1267	75.55	7610	7610	7500	9820	5300	7560	7560.17	4.35	122	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.27	N	039570	500	129 억	1128748	N	N	5	N	N
51	20230823	150436	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	0	3	0.00	8492640	1124	67.02	7610	7610	7500	9820	5300	7560	7555.73	4.35	111	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
52	20230823	140439	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	50	2	0.66	8174540	1082	64.52	7610	7610	7500	9820	5300	7560	7555.03	4.35	144	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1975	15.89	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
53	20230823	130436	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	40	2	0.53	7378500	977	58.26	7610	7610	7500	9820	5300	7560	7552.20	4.35	160	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
54	20230823	120439	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	30	2	0.40	6892790	913	54.44	7610	7610	7500	9820	5300	7560	7549.61	4.35	163	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
55	20230823	110436	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	10	2	0.13	5764900	764	45.56	7610	7610	7500	9820	5300	7560	7545.68	4.35	197	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
56	20230823	100436	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	40	2	0.53	5265190	698	41.62	7610	7610	7520	9820	5300	7560	7543.25	4.35	232	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
57	20230823	090441	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	0	3	0.00	0	0	0.00	0	0	0	9820	5300	7560	0.00	4.35	0	7666	7612	7556	7502	7446	7585	7475	130	2260	500	5440	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.27	N	039570	500	129 억	1128748	N	N	7	N	N
58	20230822	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-20	5	-0.26	12658160	1677	39.89	7600	7610	7500	9850	5310	7580	7548.09	4.35	-78	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1129016	N	N	7	N	N
59	20230822	150433	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-10	5	-0.13	10781830	1429	33.99	7600	7610	7500	9850	5310	7580	7545.02	4.35	-81	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
60	20230822	140439	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-10	5	-0.13	9471140	1256	29.88	7600	7610	7500	9850	5310	7580	7540.72	4.35	-75	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1965	15.80	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
61	20230822	130434	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	30	2	0.40	8562740	1136	27.02	7600	7610	7500	9850	5310	7580	7537.62	4.35	-75	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1975	15.89	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
62	20230822	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	30	2	0.40	7669190	1018	24.22	7600	7610	7500	9850	5310	7580	7533.59	4.35	-71	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1975	15.89	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
63	20230822	110432	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	10	2	0.13	6484250	862	20.50	7600	7600	7500	9850	5310	7580	7522.33	4.35	-71	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
64	20230822	100431	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	-30	5	-0.40	5933140	789	18.77	7600	7600	7500	9850	5310	7580	7519.82	4.35	-70	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
65	20230822	090433	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	20	2	0.26	45600	6	0.14	7600	7600	7600	9850	5310	7580	7600.00	4.35	0	7720	7650	7530	7460	7340	7685	7495	130	2270	500	5450	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1129016	N	N	11	N	N
66	20230821	160432	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	160	2	2.16	31629680	4204	54.48	7410	7600	7410	9640	5200	7420	7523.71	4.35	-79	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1968	15.82	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억	1129086	N	N	11	N	N
67	20230821	150434	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	140	2	1.89	29189080	3882	50.30	7410	7600	7410	9640	5200	7420	7519.08	4.35	-97	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
68	20230821	140435	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	180	2	2.43	28992460	3856	49.97	7410	7600	7410	9640	5200	7420	7518.79	4.35	-93	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1973	15.87	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
69	20230821	130436	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	160	2	2.16	27150900	3613	46.82	7410	7580	7410	9640	5200	7420	7514.78	4.35	-167	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
70	20230821	120435	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	160	2	2.16	26696700	3553	46.04	7410	7580	7410	9640	5200	7420	7513.85	4.35	-178	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1968	15.82	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
71	20230821	110434	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	150	2	2.02	25371920	3378	43.77	7410	7570	7410	9640	5200	7420	7510.93	4.35	-189	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
72	20230821	100433	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	130	2	1.75	15788530	2109	27.33	7410	7550	7410	9640	5200	7420	7486.26	4.35	-61	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1960	15.76	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
73	20230821	090438	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	120	2	1.62	371150	50	0.65	7410	7540	7410	9640	5200	7420	7423.00	4.35	0	7726	7572	7496	7342	7266	7535	7305	130	2220	500	5340	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1129086	N	N	21	N	N
74	20230818	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	7420	-100	5	-1.33	57876570	7717	45.03	7520	7650	7420	9770	5270	7520	7499.88	4.35	312	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1926	15.49	0.67	12	0.03	479.00	11115.00	9680	20230518	-23.35	7000	20230103	6.00	9680	-23.35	20230518	7000	6.00	20230103	9680	-23.35	20230518	7000	6.00	20230103	0.29	N	039570	500	129 억	1128716	N	N	21	N	N
75	20230818	150428	57	100.00	KOSPI	건설업	N	N	N	N	N	7450	-70	5	-0.93	42724640	5685	33.17	7520	7650	7450	9770	5270	7520	7515.33	4.35	303	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1934	15.55	0.67	12	0.02	479.00	11115.00	9680	20230518	-23.04	7000	20230103	6.43	9680	-23.04	20230518	7000	6.43	20230103	9680	-23.04	20230518	7000	6.43	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
76	20230818	140432	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	0	3	0.00	23485420	3116	18.18	7520	7650	7500	9770	5270	7520	7537.04	4.35	321	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
77	20230818	130429	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	50	2	0.66	21040240	2792	16.29	7520	7650	7500	9770	5270	7520	7535.90	4.35	346	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
78	20230818	120439	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	40	2	0.53	14420420	1916	11.18	7520	7650	7500	9770	5270	7520	7526.32	4.35	346	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
79	20230818	110430	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	40	2	0.53	14186520	1885	11.00	7520	7650	7500	9770	5270	7520	7526.01	4.35	346	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1962	15.78	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
80	20230818	100432	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	0	3	0.00	12441740	1653	9.64	7520	7650	7500	9770	5270	7520	7526.76	4.35	122	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1952	15.70	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
81	20230818	090433	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	60	2	0.80	1939910	255	1.49	7520	7650	7520	9770	5270	7520	7607.49	4.35	-41	7860	7690	7600	7430	7340	7645	7385	130	2250	500	5410	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.29	N	039570	500	129 억	1128716	N	N	36	N	N
82	20230817	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	7520	-330	5	-4.20	129807470	17139	73.23	7770	7770	7510	10200	5500	7850	7573.81	4.35	-1631	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1952	15.70	0.68	12	0.07	479.00	11115.00	9680	20230518	-22.31	7000	20230103	7.43	9680	-22.31	20230518	7000	7.43	20230103	9680	-22.31	20230518	7000	7.43	20230103	0.29	N	039570	500	129 억	1130390	N	N	36	N	N
83	20230817	150436	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	-240	5	-3.06	128054670	16906	72.24	7770	7770	7510	10200	5500	7850	7574.51	4.35	-1669	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1975	15.89	0.68	12	0.07	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
84	20230817	140432	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	-250	5	-3.18	109572770	14463	61.80	7770	7770	7510	10200	5500	7850	7576.07	4.35	-1401	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1973	15.87	0.68	12	0.06	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
85	20230817	130430	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-310	5	-3.95	84203570	11099	47.42	7770	7770	7510	10200	5500	7850	7586.59	4.35	-1094	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1957	15.74	0.68	12	0.04	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
86	20230817	120431	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-290	5	-3.69	69238920	9118	38.96	7770	7770	7510	10200	5500	7850	7593.65	4.35	-1419	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1962	15.78	0.68	12	0.04	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
87	20230817	110432	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	-300	5	-3.82	64881580	8541	36.49	7770	7770	7510	10200	5500	7850	7596.49	4.35	-1049	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1960	15.76	0.68	12	0.03	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
88	20230817	100430	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	-260	5	-3.31	21475570	2803	11.98	7770	7770	7590	10200	5500	7850	7661.64	4.35	-546	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
89	20230817	090430	57	100.00	KOSPI	건설업	N	N	N	N	N	7720	-130	5	-1.66	1183940	153	0.65	7770	7770	7720	10200	5500	7850	7738.17	4.35	16	8056	7952	7766	7662	7476	8005	7715	130	2350	500	5650	10	1	25957601	2004	16.12	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.25	7000	20230103	10.29	9680	-20.25	20230518	7000	10.29	20230103	9680	-20.25	20230518	7000	10.29	20230103	0.29	N	039570	500	129 억	1130390	N	N	2	N	N
90	20230816	160431	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	20	2	0.26	180798880	23404	369.09	7790	7870	7580	10170	5490	7830	7725.13	4.37	3617	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2038	16.39	0.71	12	0.09	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.28	N	039570	500	129 억	1133714	N	N	2	N	N
91	20230816	150431	57	100.00	KOSPI	건설업	N	N	N	N	N	7860	30	2	0.38	174080240	22545	355.54	7790	7870	7580	10170	5490	7830	7721.46	4.37	3400	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2040	16.41	0.71	12	0.09	479.00	11115.00	9680	20230518	-18.80	7000	20230103	12.29	9680	-18.80	20230518	7000	12.29	20230103	9680	-18.80	20230518	7000	12.29	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
92	20230816	140430	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	10	2	0.13	158486530	20558	324.21	7790	7860	7580	10170	5490	7830	7709.24	4.37	2023	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2035	16.37	0.71	12	0.08	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
93	20230816	130431	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	10	2	0.13	135759710	17632	278.06	7790	7860	7580	10170	5490	7830	7699.62	4.37	581	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2035	16.37	0.71	12	0.07	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
94	20230816	120436	57	100.00	KOSPI	건설업	N	N	N	N	N	7780	-50	5	-0.64	107240010	13973	220.36	7790	7800	7580	10170	5490	7830	7674.80	4.37	-1326	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2020	16.24	0.70	12	0.05	479.00	11115.00	9680	20230518	-19.63	7000	20230103	11.14	9680	-19.63	20230518	7000	11.14	20230103	9680	-19.63	20230518	7000	11.14	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
95	20230816	110433	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-170	5	-2.17	81894980	10704	168.81	7790	7790	7580	10170	5490	7830	7650.88	4.37	-3366	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	1988	15.99	0.69	12	0.04	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
96	20230816	100429	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-170	5	-2.17	21847400	2836	44.72	7790	7790	7650	10170	5490	7830	7703.60	4.37	-1775	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
97	20230816	090428	57	100.00	KOSPI	건설업	N	N	N	N	N	7770	-60	5	-0.77	972910	125	1.97	7790	7790	7770	10170	5490	7830	7783.28	4.37	-115	8130	7980	7890	7740	7650	7935	7695	130	2340	500	5630	10	1	25957601	2017	16.22	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.73	7000	20230103	11.00	9680	-19.73	20230518	7000	11.00	20230103	9680	-19.73	20230518	7000	11.00	20230103	0.28	N	039570	500	129 억	1133714	N	N	4	N	N
98	20230814	160426	57	100.00	KOSPI	건설업	N	N	N	N	N	7830	-170	5	-2.12	50126360	6341	71.11	8010	8040	7800	10400	5600	8000	7905.12	4.37	-357	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2032	16.35	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.11	7000	20230103	11.86	9680	-19.11	20230518	7000	11.86	20230103	9680	-19.11	20230518	7000	11.86	20230103	0.28	N	039570	500	129 억	1134051	N	N	4	N	N
99	20230814	150424	57	100.00	KOSPI	건설업	N	N	N	N	N	7810	-190	5	-2.38	47481600	6003	67.32	8010	8040	7810	10400	5600	8000	7909.65	4.37	-403	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2027	16.30	0.70	12	0.02	479.00	11115.00	9680	20230518	-19.32	7000	20230103	11.57	9680	-19.32	20230518	7000	11.57	20230103	9680	-19.32	20230518	7000	11.57	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
100	20230814	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	-160	5	-2.00	33844690	4260	47.77	8010	8040	7840	10400	5600	8000	7944.76	4.37	-323	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2035	16.37	0.71	12	0.02	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
101	20230814	130423	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	-30	5	-0.38	23387700	2935	32.91	8010	8040	7910	10400	5600	8000	7968.55	4.37	-505	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2069	16.64	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.67	7000	20230103	13.86	9680	-17.67	20230518	7000	13.86	20230103	9680	-17.67	20230518	7000	13.86	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
102	20230814	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	40	2	0.50	14065650	1766	19.80	8010	8040	7910	10400	5600	8000	7964.69	4.37	-10	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2087	16.78	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.94	7000	20230103	14.86	9680	-16.94	20230518	7000	14.86	20230103	9680	-16.94	20230518	7000	14.86	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
103	20230814	110423	57	100.00	KOSPI	건설업	N	N	N	N	N	7930	-70	5	-0.88	5602090	704	7.90	8010	8010	7930	10400	5600	8000	7957.51	4.37	-12	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2058	16.56	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.08	7000	20230103	13.29	9680	-18.08	20230518	7000	13.29	20230103	9680	-18.08	20230518	7000	13.29	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
104	20230814	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	7940	-60	5	-0.75	4768530	599	6.72	8010	8010	7940	10400	5600	8000	7960.82	4.37	-68	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2061	16.58	0.71	12	0.00	479.00	11115.00	9680	20230518	-17.98	7000	20230103	13.43	9680	-17.98	20230518	7000	13.43	20230103	9680	-17.98	20230518	7000	13.43	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
105	20230814	090422	57	100.00	KOSPI	건설업	N	N	N	N	N	8010	10	2	0.12	953120	119	1.33	8010	8010	8000	10400	5600	8000	8009.41	4.37	-69	8166	8082	7936	7852	7706	8125	7895	130	2400	500	5760	10	1	25957601	2079	16.72	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.25	7000	20230103	14.43	9680	-17.25	20230518	7000	14.43	20230103	9680	-17.25	20230518	7000	14.43	20230103	0.28	N	039570	500	129 억	1134051	N	N	6	N	N
106	20230811	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	150	2	1.91	70790460	8917	45.72	7800	8020	7790	10200	5500	7850	7938.75	4.37	2893	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2077	16.70	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1134216	N	N	6	N	N
107	20230811	150420	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	170	2	2.17	59492900	7500	38.45	7800	8020	7790	10200	5500	7850	7932.39	4.37	2689	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2082	16.74	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.15	7000	20230103	14.57	9680	-17.15	20230518	7000	14.57	20230103	9680	-17.15	20230518	7000	14.57	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
108	20230811	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	150	2	1.91	52241720	6594	33.81	7800	8020	7790	10200	5500	7850	7922.61	4.37	2151	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2077	16.70	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
109	20230811	130419	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	150	2	1.91	35979190	4558	23.37	7800	8020	7790	10200	5500	7850	7893.64	4.37	1607	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2077	16.70	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.36	7000	20230103	14.29	9680	-17.36	20230518	7000	14.29	20230103	9680	-17.36	20230518	7000	14.29	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
110	20230811	120418	57	100.00	KOSPI	건설업	N	N	N	N	N	7880	30	2	0.38	13571590	1728	8.86	7800	7900	7790	10200	5500	7850	7853.93	4.37	1162	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2045	16.45	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.60	7000	20230103	12.57	9680	-18.60	20230518	7000	12.57	20230103	9680	-18.60	20230518	7000	12.57	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
111	20230811	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	7900	50	2	0.64	7633260	973	4.99	7800	7900	7790	10200	5500	7850	7845.08	4.37	530	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2051	16.49	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.39	7000	20230103	12.86	9680	-18.39	20230518	7000	12.86	20230103	9680	-18.39	20230518	7000	12.86	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
112	20230811	100415	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	-10	5	-0.13	2912480	373	1.91	7800	7850	7790	10200	5500	7850	7808.26	4.37	207	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2035	16.37	0.71	12	0.00	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
113	20230811	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	7800	-50	5	-0.64	187200	24	0.12	7800	7800	7800	10200	5500	7850	7800.00	4.37	0	8063	7956	7773	7666	7483	7865	7575	130	2350	500	5650	10	1	25957601	2025	16.28	0.70	12	0.00	479.00	11115.00	9680	20230518	-19.42	7000	20230103	11.43	9680	-19.42	20230518	7000	11.43	20230103	9680	-19.42	20230518	7000	11.43	20230103	0.28	N	039570	500	129 억	1134216	N	N	9	N	N
114	20230810	160417	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	10	2	0.13	150386530	19505	409.25	7860	7880	7590	10190	5490	7840	7710.15	4.37	8354	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	2038	16.39	0.71	12	0.08	479.00	11115.00	9680	20230518	-18.90	7000	20230103	12.14	9680	-18.90	20230518	7000	12.14	20230103	9680	-18.90	20230518	7000	12.14	20230103	0.28	N	039570	500	129 억	1134423	N	N	9	N	N
115	20230810	150415	57	100.00	KOSPI	건설업	N	N	N	N	N	7870	30	2	0.38	143029820	18566	389.55	7860	7870	7590	10190	5490	7840	7703.86	4.37	7817	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	2043	16.43	0.71	12	0.07	479.00	11115.00	9680	20230518	-18.70	7000	20230103	12.43	9680	-18.70	20230518	7000	12.43	20230103	9680	-18.70	20230518	7000	12.43	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
116	20230810	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	7810	-30	5	-0.38	121053860	15758	330.63	7860	7860	7590	10190	5490	7840	7682.06	4.37	5324	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	2027	16.30	0.70	12	0.06	479.00	11115.00	9680	20230518	-19.32	7000	20230103	11.57	9680	-19.32	20230518	7000	11.57	20230103	9680	-19.32	20230518	7000	11.57	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
117	20230810	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	-140	5	-1.79	99159450	12947	271.65	7860	7860	7590	10190	5490	7840	7658.87	4.37	2816	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	1999	16.08	0.69	12	0.05	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
118	20230810	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	-210	5	-2.68	77445970	10117	212.27	7860	7860	7590	10190	5490	7840	7655.03	4.37	604	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	1981	15.93	0.69	12	0.04	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
119	20230810	110418	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-190	5	-2.42	54427420	7103	149.03	7860	7860	7590	10190	5490	7840	7662.60	4.37	209	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	1986	15.97	0.69	12	0.03	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
120	20230810	100417	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	-220	5	-2.81	22979350	2979	62.51	7860	7860	7620	10190	5490	7840	7713.78	4.37	19	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
121	20230810	090420	57	100.00	KOSPI	건설업	N	N	N	N	N	7860	20	2	0.26	1147560	146	3.06	7860	7860	7860	10190	5490	7840	7860.00	4.37	-39	8206	8022	7816	7632	7426	8115	7725	130	2350	500	5640	10	1	25957601	2040	16.41	0.71	12	0.00	479.00	11115.00	9680	20230518	-18.80	7000	20230103	12.29	9680	-18.80	20230518	7000	12.29	20230103	9680	-18.80	20230518	7000	12.29	20230103	0.28	N	039570	500	129 억	1134423	N	N	4	N	N
122	20230809	160416	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	160	2	2.08	37133140	4766	113.56	7670	8000	7610	9980	5380	7680	7791.26	4.37	435	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	2035	16.37	0.71	12	0.02	479.00	11115.00	9680	20230518	-19.01	7000	20230103	12.00	9680	-19.01	20230518	7000	12.00	20230103	9680	-19.01	20230518	7000	12.00	20230103	0.28	N	039570	500	129 억	1133999	N	N	4	N	N
123	20230809	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	10	2	0.13	18140260	2357	56.16	7670	7750	7610	9980	5380	7680	7696.33	4.37	417	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
124	20230809	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	70	2	0.91	18132570	2356	56.14	7670	7750	7610	9980	5380	7680	7696.34	4.37	417	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	2012	16.18	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
125	20230809	130419	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	-30	5	-0.39	4232310	550	13.10	7670	7710	7610	9980	5380	7680	7695.11	4.37	-137	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
126	20230809	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	-20	5	-0.26	4109780	534	12.72	7670	7710	7610	9980	5380	7680	7696.22	4.37	-141	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	1988	15.99	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
127	20230809	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	10	2	0.13	3056870	397	9.46	7670	7710	7610	9980	5380	7680	7699.92	4.37	-142	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	1996	16.05	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
128	20230809	100410	57	100.00	KOSPI	건설업	N	N	N	N	N	7710	30	2	0.39	1306980	170	4.05	7670	7710	7610	9980	5380	7680	7688.12	4.37	-131	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	2001	16.10	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.35	7000	20230103	10.14	9680	-20.35	20230518	7000	10.14	20230103	9680	-20.35	20230518	7000	10.14	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
129	20230809	090410	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-10	5	-0.13	38340	5	0.12	7670	7670	7660	9980	5380	7680	7668.00	4.37	0	7826	7752	7686	7612	7546	7750	7610	130	2300	500	5520	10	1	25957601	1991	16.01	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.76	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.28	N	039570	500	129 억	1133999	N	N	6	N	N
130	20230808	160418	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-10	5	-0.13	32258740	4197	151.85	7680	7760	7620	9990	5390	7690	7686.14	4.37	-917	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1994	16.03	0.69	12	0.02	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1134896	N	N	6	N	N
131	20230808	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	10	2	0.13	29469200	3832	138.64	7680	7760	7630	9990	5390	7690	7690.29	4.37	-750	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1999	16.08	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
132	20230808	140410	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	0	3	0.00	25564740	3323	120.22	7680	7760	7650	9990	5390	7690	7693.27	4.37	-449	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
133	20230808	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-10	5	-0.13	22342840	2904	105.07	7680	7760	7650	9990	5390	7690	7693.82	4.37	-313	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
134	20230808	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	7750	60	2	0.78	16568170	2153	77.89	7680	7760	7650	9990	5390	7690	7695.39	4.37	-273	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	2012	16.18	0.70	12	0.01	479.00	11115.00	9680	20230518	-19.94	7000	20230103	10.71	9680	-19.94	20230518	7000	10.71	20230103	9680	-19.94	20230518	7000	10.71	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
135	20230808	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	-10	5	-0.13	14153680	1840	66.57	7680	7760	7650	9990	5390	7690	7692.22	4.37	-39	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1994	16.03	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
136	20230808	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	10	2	0.13	6216670	811	29.34	7680	7750	7650	9990	5390	7690	7665.44	4.37	189	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1999	16.08	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
137	20230808	090412	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	-20	5	-0.26	483830	63	2.28	7680	7680	7670	9990	5390	7690	7679.84	4.37	48	7843	7766	7673	7596	7503	7775	7605	130	2300	500	5530	10	1	25957601	1991	16.01	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.76	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.28	N	039570	500	129 억	1134896	N	N	3	N	N
138	20230807	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	30	2	0.39	21145960	2764	74.12	7690	7750	7580	9950	5370	7660	7650.49	4.37	940	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1996	16.05	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
139	20230807	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	7700	40	2	0.52	18010950	2357	63.21	7690	7750	7580	9950	5370	7660	7641.47	4.37	707	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1999	16.08	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.45	7000	20230103	10.00	9680	-20.45	20230518	7000	10.00	20230103	9680	-20.45	20230518	7000	10.00	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
140	20230807	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	0	3	0.00	16265540	2130	57.12	7690	7700	7580	9950	5370	7660	7636.40	4.37	644	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
141	20230807	130409	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	0	3	0.00	14410950	1888	50.63	7690	7700	7580	9950	5370	7660	7632.92	4.37	553	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
142	20230807	120408	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	0	3	0.00	12668840	1661	44.54	7690	7700	7580	9950	5370	7660	7627.24	4.37	507	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
143	20230807	110405	57	100.00	KOSPI	건설업	N	N	N	N	N	7680	20	2	0.26	9857220	1295	34.73	7690	7690	7580	9950	5370	7660	7611.75	4.37	194	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1994	16.03	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.66	7000	20230103	9.71	9680	-20.66	20230518	7000	9.71	20230103	9680	-20.66	20230518	7000	9.71	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
144	20230807	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	0	3	0.00	4624500	609	16.33	7690	7690	7580	9950	5370	7660	7593.60	4.37	69	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1988	15.99	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
145	20230807	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	7690	30	2	0.39	92280	12	0.32	7690	7690	7690	9950	5370	7660	7690.00	4.37	0	7786	7722	7636	7572	7486	7755	7605	130	2290	500	5510	10	1	25957601	1996	16.05	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.56	7000	20230103	9.86	9680	-20.56	20230518	7000	9.86	20230103	9680	-20.56	20230518	7000	9.86	20230103	0.28	N	039570	500	129 억	1134234	N	N	3	N	N
146	20230804	160405	57	100.00	KOSPI	건설업	N	N	N	N	N	7660	70	2	0.92	28463420	3729	79.63	7640	7700	7550	9860	5320	7590	7632.99	4.36	1282	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1988	15.99	0.69	12	0.01	479.00	11115.00	9680	20230518	-20.87	7000	20230103	9.43	9680	-20.87	20230518	7000	9.43	20230103	9680	-20.87	20230518	7000	9.43	20230103	0.28	N	039570	500	129 억	1132964	N	N	3	N	N
147	20230804	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	20	2	0.26	24385430	3196	68.25	7640	7700	7550	9860	5320	7590	7629.98	4.36	1736	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1975	15.89	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
148	20230804	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	30	2	0.40	20647570	2705	57.76	7640	7700	7550	9860	5320	7590	7633.11	4.36	1617	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1978	15.91	0.69	12	0.01	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
149	20230804	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	20	2	0.26	9812530	1283	27.40	7640	7700	7550	9860	5320	7590	7648.11	4.36	238	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1975	15.89	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
150	20230804	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	30	2	0.40	8791850	1149	24.54	7640	7700	7550	9860	5320	7590	7651.74	4.36	218	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1978	15.91	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
151	20230804	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	30	2	0.40	8487140	1109	23.68	7640	7700	7550	9860	5320	7590	7652.97	4.36	184	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1978	15.91	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
152	20230804	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	7670	80	2	1.05	8196590	1071	22.87	7640	7700	7550	9860	5320	7590	7653.21	4.36	161	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1991	16.01	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.76	7000	20230103	9.57	9680	-20.76	20230518	7000	9.57	20230103	9680	-20.76	20230518	7000	9.57	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
153	20230804	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	7650	60	2	0.79	1391480	182	3.89	7640	7650	7640	9860	5320	7590	7645.49	4.36	-1	7703	7646	7583	7526	7463	7650	7530	130	2270	500	5460	10	1	25957601	1986	15.97	0.69	12	0.00	479.00	11115.00	9680	20230518	-20.97	7000	20230103	9.29	9680	-20.97	20230518	7000	9.29	20230103	9680	-20.97	20230518	7000	9.29	20230103	0.28	N	039570	500	129 억	1132964	N	N	4	N	N
154	20230803	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	33189020	4387	175.97	7590	7640	7520	9860	5320	7590	7565.31	4.37	-1057	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1134067	N	N	4	N	N
155	20230803	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	10	2	0.13	31815110	4206	168.71	7590	7640	7520	9860	5320	7590	7564.22	4.37	-1068	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1973	15.87	0.68	12	0.02	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
156	20230803	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	7630	40	2	0.53	29615350	3917	157.12	7590	7630	7520	9860	5320	7590	7560.72	4.37	-1110	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1981	15.93	0.69	12	0.02	479.00	11115.00	9680	20230518	-21.18	7000	20230103	9.00	9680	-21.18	20230518	7000	9.00	20230103	9680	-21.18	20230518	7000	9.00	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
157	20230803	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	0	3	0.00	16228900	2144	86.00	7590	7630	7540	9860	5320	7590	7569.45	4.37	-1101	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
158	20230803	120406	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-50	5	-0.66	8761740	1156	46.37	7590	7630	7540	9860	5320	7590	7579.36	4.37	-343	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1957	15.74	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.11	7000	20230103	7.71	9680	-22.11	20230518	7000	7.71	20230103	9680	-22.11	20230518	7000	7.71	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
159	20230803	110401	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-30	5	-0.40	7243650	955	38.31	7590	7630	7550	9860	5320	7590	7584.97	4.37	-244	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
160	20230803	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	7620	30	2	0.40	3250860	427	17.13	7590	7630	7550	9860	5320	7590	7613.26	4.37	-193	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1978	15.91	0.69	12	0.00	479.00	11115.00	9680	20230518	-21.28	7000	20230103	8.86	9680	-21.28	20230518	7000	8.86	20230103	9680	-21.28	20230518	7000	8.86	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
161	20230803	090401	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	-40	5	-0.53	90840	12	0.48	7590	7590	7550	9860	5320	7590	7570.00	4.37	-7	7710	7650	7580	7520	7450	7615	7485	130	2270	500	5460	10	1	25957601	1960	15.76	0.68	12	0.00	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억	1134067	N	N	6	N	N
162	20230802	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	10	2	0.13	18901900	2493	108.91	7600	7640	7510	9850	5310	7580	7581.99	4.37	-35	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1970	15.85	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.59	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.28	N	039570	500	129 억	1134108	N	N	6	N	N
163	20230802	150407	57	100.00	KOSPI	건설업	N	N	N	N	N	7550	-30	5	-0.40	17412530	2296	100.31	7600	7640	7510	9850	5310	7580	7583.85	4.37	75	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1960	15.76	0.68	12	0.01	479.00	11115.00	9680	20230518	-22.00	7000	20230103	7.86	9680	-22.00	20230518	7000	7.86	20230103	9680	-22.00	20230518	7000	7.86	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
164	20230802	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	-10	5	-0.13	17102470	2255	98.51	7600	7640	7510	9850	5310	7580	7584.24	4.37	75	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1965	15.80	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.80	7000	20230103	8.14	9680	-21.80	20230518	7000	8.14	20230103	9680	-21.80	20230518	7000	8.14	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
165	20230802	130402	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	20	2	0.26	14988820	1976	86.33	7600	7640	7510	9850	5310	7580	7585.44	4.37	182	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1973	15.87	0.68	12	0.01	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
166	20230802	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	7600	20	2	0.26	9614780	1268	55.40	7600	7640	7510	9850	5310	7580	7582.63	4.37	183	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1973	15.87	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.49	7000	20230103	8.57	9680	-21.49	20230518	7000	8.57	20230103	9680	-21.49	20230518	7000	8.57	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
167	20230802	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	7610	30	2	0.40	8192290	1081	47.23	7600	7640	7510	9850	5310	7580	7578.44	4.37	191	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1975	15.89	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.38	7000	20230103	8.71	9680	-21.38	20230518	7000	8.71	20230103	9680	-21.38	20230518	7000	8.71	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
168	20230802	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	7560	-20	5	-0.26	5970920	788	34.43	7600	7640	7510	9850	5310	7580	7577.31	4.37	84	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1962	15.78	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.90	7000	20230103	8.00	9680	-21.90	20230518	7000	8.00	20230103	9680	-21.90	20230518	7000	8.00	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
169	20230802	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	0	3	0.00	30360	4	0.17	7600	7600	7580	9850	5310	7580	7590.00	4.37	-2	7780	7680	7540	7440	7300	7730	7490	130	2270	500	5450	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	9680	20230518	-21.69	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.28	N	039570	500	129 억	1134108	N	N	4	N	N
170	20230801	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	10	2	0.13	17237010	2289	83.39	7500	7640	7400	9840	5300	7570	7530.37	4.37	-108	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	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	9680	-21.69	20230518	7000	8.29	20230103	0.27	N	039570	500	129 억	1134333	N	N	4	N	N
171	20230801	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	7570	0	3	0.00	16395800	2178	79.34	7500	7640	7400	9840	5300	7570	7527.92	4.37	-208	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	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	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
172	20230801	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	7540	-30	5	-0.40	15736700	2091	76.17	7500	7640	7400	9840	5300	7570	7525.92	4.37	-198	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	10	1	25957601	1957	15.74	0.68	12	0.01	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	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
173	20230801	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	10	2	0.13	10977100	1463	53.30	7500	7640	7400	9840	5300	7570	7503.14	4.37	-187	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	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	9680	-21.69	20230518	7000	8.29	20230103	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
174	20230801	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	7500	-70	5	-0.92	10485010	1398	50.93	7500	7640	7400	9840	5300	7570	7500.01	4.37	-179	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	10	1	25957601	1947	15.66	0.67	12	0.01	479.00	11115.00	10800	20220729	-30.56	7000	20230103	7.14	9680	-22.52	20230518	7000	7.14	20230103	9680	-22.52	20230518	7000	7.14	20230103	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
175	20230801	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	7580	10	2	0.13	4850370	647	23.57	7500	7640	7400	9840	5300	7570	7496.71	4.37	-140	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	10	1	25957601	1968	15.82	0.68	12	0.00	479.00	11115.00	10800	20220729	-29.81	7000	20230103	8.29	9680	-21.69	20230518	7000	8.29	20230103	9680	-21.69	20230518	7000	8.29	20230103	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
176	20230801	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	7590	20	2	0.26	3898120	521	18.98	7500	7640	7400	9840	5300	7570	7482.00	4.37	-27	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	10	1	25957601	1970	15.85	0.68	12	0.00	479.00	11115.00	10800	20220729	-29.72	7000	20230103	8.43	9680	-21.59	20230518	7000	8.43	20230103	9680	-21.59	20230518	7000	8.43	20230103	0.27	N	039570	500	129 억	1134333	N	N	1	N	N
177	20230801	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	7640	70	2	0.92	30140	4	0.15	7500	7640	7500	9840	5300	7570	7535.00	4.37	-1	7750	7660	7580	7490	7410	7620	7450	130	2270	500	5450	10	1	25957601	1983	15.95	0.69	12	0.00	479.00	11115.00	10800	20220729	-29.26	7000	20230103	9.14	9680	-21.07	20230518	7000	9.14	20230103	9680	-21.07	20230518	7000	9.14	20230103	0.27	N	039570	500	129 억	1134333	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History