KissMeData/028100/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 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	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-140	5	-1.15	196188310	16169	104.76	12240	12310	12000	15870	8550	12210	12133.64	4.77	-602	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1696	-7.42	0.75	12	0.12	-1627.00	15989.00	17500	20220919	-31.03	11100	20230103	8.74	15000	-19.53	20230524	11100	8.74	20230103	17500	-31.03	20220919	11100	8.74	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
3	20230831	150458	57	100.00	KOSPI	건설업	N	N	N	N	N	12070	-140	5	-1.15	173405750	14274	92.48	12240	12310	12070	15870	8550	12210	12148.36	4.77	-837	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1696	-7.42	0.75	12	0.10	-1627.00	15989.00	17500	20220919	-31.03	11100	20230103	8.74	15000	-19.53	20230524	11100	8.74	20230103	17500	-31.03	20220919	11100	8.74	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
4	20230831	140523	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-110	5	-0.90	141115470	11603	75.18	12240	12310	12090	15870	8550	12210	12161.98	4.77	-442	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1700	-7.44	0.76	12	0.08	-1627.00	15989.00	17500	20220919	-30.86	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	17500	-30.86	20220919	11100	9.01	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
5	20230831	130509	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	-50	5	-0.41	91571890	7518	48.71	12240	12310	12150	15870	8550	12210	12180.35	4.77	-10	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1709	-7.47	0.76	12	0.05	-1627.00	15989.00	17500	20220919	-30.51	11100	20230103	9.55	15000	-18.93	20230524	11100	9.55	20230103	17500	-30.51	20220919	11100	9.55	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
6	20230831	120517	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-10	5	-0.08	52679030	4319	27.98	12240	12310	12150	15870	8550	12210	12197.04	4.77	-105	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1714	-7.50	0.76	12	0.03	-1627.00	15989.00	17500	20220919	-30.29	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	17500	-30.29	20220919	11100	9.91	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
7	20230831	110720	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-20	5	-0.16	41490450	3401	22.04	12240	12310	12150	15870	8550	12210	12199.49	4.77	-190	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1713	-7.49	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.34	11100	20230103	9.82	15000	-18.73	20230524	11100	9.82	20230103	17500	-30.34	20220919	11100	9.82	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
8	20230831	100547	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-10	5	-0.08	26371680	2159	13.99	12240	12310	12150	15870	8550	12210	12214.77	4.77	-103	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1714	-7.50	0.76	12	0.02	-1627.00	15989.00	17500	20220919	-30.29	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	17500	-30.29	20220919	11100	9.91	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
9	20230831	090438	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	30	2	0.25	61200	5	0.03	12240	12240	12240	15870	8550	12210	12240.00	4.77	0	12530	12370	12290	12130	12050	12330	12090	70	3660	500	8790	10	1	14052646	1720	-7.52	0.77	12	0.00	-1627.00	15989.00	17500	20220919	-30.06	11100	20230103	10.27	15000	-18.40	20230524	11100	10.27	20230103	17500	-30.06	20220919	11100	10.27	20230103	1.96	N	028100	500	70 억	670161	N	N	1	N	N
10	20230830	160406	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-200	5	-1.61	189387480	15434	104.77	12450	12450	12210	16130	8690	12410	12270.80	4.79	-2427	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1716	-7.50	0.76	12	0.11	-1627.00	15989.00	17500	20220919	-30.23	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17500	-30.23	20220919	11100	10.00	20230103	1.97	N	028100	500	70 억	672570	N	N	1	N	N
11	20230830	150447	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-130	5	-1.05	182298550	14854	100.83	12450	12450	12210	16130	8690	12410	12272.69	4.79	-2406	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1726	-7.55	0.77	12	0.11	-1627.00	15989.00	17500	20220919	-29.83	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	17500	-29.83	20220919	11100	10.63	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
12	20230830	140515	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-150	5	-1.21	167287210	13632	92.53	12450	12450	12210	16130	8690	12410	12271.66	4.79	-2036	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1723	-7.54	0.77	12	0.10	-1627.00	15989.00	17500	20220919	-29.94	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	17500	-29.94	20220919	11100	10.45	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
13	20230830	130458	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-130	5	-1.05	106973350	8701	59.06	12450	12450	12230	16130	8690	12410	12294.37	4.79	-1912	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1726	-7.55	0.77	12	0.06	-1627.00	15989.00	17500	20220919	-29.83	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	17500	-29.83	20220919	11100	10.63	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
14	20230830	120509	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-130	5	-1.05	96969970	7885	53.52	12450	12450	12230	16130	8690	12410	12298.03	4.79	-1536	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1726	-7.55	0.77	12	0.06	-1627.00	15989.00	17500	20220919	-29.83	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	17500	-29.83	20220919	11100	10.63	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
15	20230830	110718	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-150	5	-1.21	52354090	4248	28.84	12450	12450	12230	16130	8690	12410	12324.41	4.79	-698	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1723	-7.54	0.77	12	0.03	-1627.00	15989.00	17500	20220919	-29.94	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	17500	-29.94	20220919	11100	10.45	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
16	20230830	100534	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-100	5	-0.81	33511950	2713	18.42	12450	12450	12230	16130	8690	12410	12352.36	4.79	-165	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1730	-7.57	0.77	12	0.02	-1627.00	15989.00	17500	20220919	-29.66	11100	20230103	10.90	15000	-17.93	20230524	11100	10.90	20230103	17500	-29.66	20220919	11100	10.90	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
17	20230830	090433	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	0	3	0.00	4567120	368	2.50	12450	12450	12410	16130	8690	12410	12410.65	4.79	-361	12716	12562	12356	12202	11996	12640	12280	70	3720	500	8930	10	1	14052646	1744	-7.63	0.78	12	0.00	-1627.00	15989.00	17500	20220919	-29.09	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	17500	-29.09	20220919	11100	11.80	20230103	1.97	N	028100	500	70 억	672570	N	N	0	N	N
18	20230829	160401	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	230	2	1.89	182716250	14732	107.31	12150	12510	12150	15830	8530	12180	12402.68	4.80	-581	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1744	-7.63	0.78	12	0.10	-1627.00	15989.00	17750	20220826	-30.08	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	17500	-29.09	20220919	11100	11.80	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
19	20230829	150450	57	100.00	KOSPI	건설업	N	N	N	N	N	12390	210	2	1.72	175093850	14117	102.83	12150	12510	12150	15830	8530	12180	12403.05	4.80	-629	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1741	-7.62	0.77	12	0.10	-1627.00	15989.00	17750	20220826	-30.20	11100	20230103	11.62	15000	-17.40	20230524	11100	11.62	20230103	17500	-29.20	20220919	11100	11.62	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
20	20230829	140526	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	220	2	1.81	159572370	12865	93.71	12150	12510	12150	15830	8530	12180	12403.60	4.80	-787	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1743	-7.62	0.78	12	0.09	-1627.00	15989.00	17750	20220826	-30.14	11100	20230103	11.71	15000	-17.33	20230524	11100	11.71	20230103	17500	-29.14	20220919	11100	11.71	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
21	20230829	130502	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	220	2	1.81	141947530	11444	83.36	12150	12510	12150	15830	8530	12180	12403.66	4.80	-469	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1743	-7.62	0.78	12	0.08	-1627.00	15989.00	17750	20220826	-30.14	11100	20230103	11.71	15000	-17.33	20230524	11100	11.71	20230103	17500	-29.14	20220919	11100	11.71	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
22	20230829	120521	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	230	2	1.89	123944050	9990	72.77	12150	12510	12150	15830	8530	12180	12406.81	4.80	-265	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1744	-7.63	0.78	12	0.07	-1627.00	15989.00	17750	20220826	-30.08	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	17500	-29.09	20220919	11100	11.80	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
23	20230829	110811	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	220	2	1.81	102277600	8242	60.04	12150	12510	12150	15830	8530	12180	12409.32	4.80	220	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1743	-7.62	0.78	12	0.06	-1627.00	15989.00	17750	20220826	-30.14	11100	20230103	11.71	15000	-17.33	20230524	11100	11.71	20230103	17500	-29.14	20220919	11100	11.71	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
24	20230829	100550	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	270	2	2.22	77749170	6267	45.65	12150	12510	12150	15830	8530	12180	12406.12	4.80	-15	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1750	-7.65	0.78	12	0.04	-1627.00	15989.00	17750	20220826	-29.86	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	17500	-28.86	20220919	11100	12.16	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
25	20230829	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	110	2	0.90	4720630	388	2.83	12150	12300	12150	15830	8530	12180	12166.57	4.80	-3	12520	12350	12080	11910	11640	12435	11995	70	3650	500	8760	10	1	14052646	1727	-7.55	0.77	12	0.00	-1627.00	15989.00	17750	20220826	-30.76	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	17500	-29.77	20220919	11100	10.72	20230103	1.97	N	028100	500	70 억	674099	N	N	0	N	N
26	20230828	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	250	2	2.10	166485770	13728	84.61	11850	12250	11810	15500	8360	11930	12127.46	4.76	4689	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1712	-7.49	0.76	12	0.10	-1627.00	15989.00	17750	20220826	-31.38	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	17500	-30.40	20220919	11100	9.73	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
27	20230828	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	280	2	2.35	156012080	12867	79.30	11850	12250	11810	15500	8360	11930	12124.98	4.76	4505	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1716	-7.50	0.76	12	0.09	-1627.00	15989.00	17750	20220826	-31.21	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17500	-30.23	20220919	11100	10.00	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
28	20230828	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	270	2	2.26	144334210	11909	73.40	11850	12250	11810	15500	8360	11930	12119.76	4.76	4130	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1714	-7.50	0.76	12	0.08	-1627.00	15989.00	17750	20220826	-31.27	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	17500	-30.29	20220919	11100	9.91	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
29	20230828	130400	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	320	2	2.68	132055410	10904	67.20	11850	12250	11810	15500	8360	11930	12110.73	4.76	3701	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1721	-7.53	0.77	12	0.08	-1627.00	15989.00	17750	20220826	-30.99	11100	20230103	10.36	15000	-18.33	20230524	11100	10.36	20230103	17500	-30.00	20220919	11100	10.36	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
30	20230828	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	280	2	2.35	114986500	9509	58.61	11850	12250	11810	15500	8360	11930	12092.39	4.76	3609	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1716	-7.50	0.76	12	0.07	-1627.00	15989.00	17750	20220826	-31.21	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17500	-30.23	20220919	11100	10.00	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
31	20230828	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	290	2	2.43	92159310	7641	47.09	11850	12240	11810	15500	8360	11930	12061.16	4.76	1946	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1717	-7.51	0.76	12	0.05	-1627.00	15989.00	17750	20220826	-31.15	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	17500	-30.17	20220919	11100	10.09	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
32	20230828	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	130	2	1.09	31308090	2614	16.11	11850	12100	11810	15500	8360	11930	11977.08	4.76	26	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1695	-7.41	0.75	12	0.02	-1627.00	15989.00	17750	20220826	-32.06	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	17500	-31.09	20220919	11100	8.65	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
33	20230828	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-70	5	-0.59	5462700	461	2.84	11850	11860	11810	15500	8360	11930	11849.67	4.76	-5	12163	12046	11973	11856	11783	12010	11820	70	3570	500	8580	10	1	14052646	1667	-7.29	0.74	12	0.00	-1627.00	15989.00	17750	20220826	-33.18	11100	20230103	6.85	15000	-20.93	20230524	11100	6.85	20230103	17500	-32.23	20220919	11100	6.85	20230103	1.96	N	028100	500	70 억	668835	N	N	0	N	N
34	20230825	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-130	5	-1.08	192400900	16092	157.09	12090	12090	11900	15670	8450	12060	11956.42	4.81	-6612	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1676	-7.33	0.75	12	0.11	-1627.00	15989.00	17750	20220826	-32.79	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	17750	-32.79	20220826	11100	7.48	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
35	20230825	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	-140	5	-1.16	177222570	14819	144.66	12090	12090	11900	15670	8450	12060	11959.15	4.81	-6595	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1675	-7.33	0.75	12	0.11	-1627.00	15989.00	17750	20220826	-32.85	11100	20230103	7.39	15000	-20.53	20230524	11100	7.39	20230103	17750	-32.85	20220826	11100	7.39	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
36	20230825	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	-140	5	-1.16	152736760	12764	124.60	12090	12090	11900	15670	8450	12060	11966.21	4.81	-5153	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1675	-7.33	0.75	12	0.09	-1627.00	15989.00	17750	20220826	-32.85	11100	20230103	7.39	15000	-20.53	20230524	11100	7.39	20230103	17750	-32.85	20220826	11100	7.39	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
37	20230825	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-110	5	-0.91	141797010	11847	115.65	12090	12090	11900	15670	8450	12060	11969.02	4.81	-4794	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1679	-7.34	0.75	12	0.08	-1627.00	15989.00	17750	20220826	-32.68	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	17750	-32.68	20220826	11100	7.66	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
38	20230825	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-110	5	-0.91	136848410	11432	111.60	12090	12090	11900	15670	8450	12060	11970.64	4.81	-4442	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1679	-7.34	0.75	12	0.08	-1627.00	15989.00	17750	20220826	-32.68	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	17750	-32.68	20220826	11100	7.66	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
39	20230825	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-160	5	-1.33	126490850	10566	103.14	12090	12090	11900	15670	8450	12060	11971.50	4.81	-4396	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1672	-7.31	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-32.96	11100	20230103	7.21	15000	-20.67	20230524	11100	7.21	20230103	17750	-32.96	20220826	11100	7.21	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
40	20230825	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-130	5	-1.08	74055350	6165	60.18	12090	12090	11930	15670	8450	12060	12012.22	4.81	-1940	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1676	-7.33	0.75	12	0.04	-1627.00	15989.00	17750	20220826	-32.79	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	17750	-32.79	20220826	11100	7.48	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
41	20230825	090355	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	0	3	0.00	1184640	98	0.96	12090	12090	12060	15670	8450	12060	12088.16	4.81	-3	12413	12236	12073	11896	11733	12325	11985	70	3610	500	8680	10	1	14052646	1695	-7.41	0.75	12	0.00	-1627.00	15989.00	17750	20220826	-32.06	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	17750	-32.06	20220826	11100	8.65	20230103	1.95	N	028100	500	70 억	675468	N	N	2	N	N
42	20230824	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	20	2	0.17	123315590	10244	39.50	11910	12250	11910	15650	8430	12040	12037.80	4.82	-2066	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1695	-7.41	0.75	12	0.07	-1627.00	15989.00	17750	20220826	-32.06	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	17750	-32.06	20220826	11100	8.65	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
43	20230824	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	50	2	0.42	119496230	9927	38.28	11910	12250	11910	15650	8430	12040	12037.50	4.82	-2077	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1699	-7.43	0.76	12	0.07	-1627.00	15989.00	17750	20220826	-31.89	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	17750	-31.89	20220826	11100	8.92	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
44	20230824	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	20	2	0.17	106025240	8806	33.96	11910	12250	11910	15650	8430	12040	12040.11	4.82	-1931	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1695	-7.41	0.75	12	0.06	-1627.00	15989.00	17750	20220826	-32.06	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	17750	-32.06	20220826	11100	8.65	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
45	20230824	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	-30	5	-0.25	97209020	8072	31.13	11910	12250	11910	15650	8430	12040	12042.74	4.82	-1622	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1688	-7.38	0.75	12	0.06	-1627.00	15989.00	17750	20220826	-32.34	11100	20230103	8.20	15000	-19.93	20230524	11100	8.20	20230103	17750	-32.34	20220826	11100	8.20	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
46	20230824	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	-30	5	-0.25	92330890	7667	29.56	11910	12250	11910	15650	8430	12040	12042.64	4.82	-1551	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1688	-7.38	0.75	12	0.05	-1627.00	15989.00	17750	20220826	-32.34	11100	20230103	8.20	15000	-19.93	20230524	11100	8.20	20230103	17750	-32.34	20220826	11100	8.20	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
47	20230824	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	12050	10	2	0.08	47426060	3941	15.20	11910	12250	11910	15650	8430	12040	12034.02	4.82	-668	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1693	-7.41	0.75	12	0.03	-1627.00	15989.00	17750	20220826	-32.11	11100	20230103	8.56	15000	-19.67	20230524	11100	8.56	20230103	17750	-32.11	20220826	11100	8.56	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
48	20230824	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	0	3	0.00	34031960	2828	10.90	11910	12250	11910	15650	8430	12040	12033.93	4.82	58	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1692	-7.40	0.75	12	0.02	-1627.00	15989.00	17750	20220826	-32.17	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	17750	-32.17	20220826	11100	8.47	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
49	20230824	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	0	3	0.00	1865590	156	0.60	11910	12040	11910	15650	8430	12040	11958.91	4.82	97	12460	12250	11980	11770	11500	12355	11875	70	3610	500	8660	10	1	14052646	1692	-7.40	0.75	12	0.00	-1627.00	15989.00	17750	20220826	-32.17	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	17750	-32.17	20220826	11100	8.47	20230103	1.98	N	028100	500	70 억	677776	N	N	2	N	N
50	20230823	160349	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	260	2	2.21	309445860	25934	165.01	11890	12190	11710	15310	8250	11780	11932.04	4.82	-842	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1692	-7.40	0.75	12	0.18	-1627.00	15989.00	17750	20220826	-32.17	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	17750	-32.17	20220826	11100	8.47	20230103	1.97	N	028100	500	70 억	678024	N	N	2	N	N
51	20230823	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	280	2	2.38	302723480	25376	161.46	11890	12190	11710	15310	8250	11780	11929.52	4.82	-805	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1695	-7.41	0.75	12	0.18	-1627.00	15989.00	17750	20220826	-32.06	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	17750	-32.06	20220826	11100	8.65	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
52	20230823	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	380	2	3.23	248080000	20876	132.82	11890	12190	11710	15310	8250	11780	11883.50	4.82	579	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1709	-7.47	0.76	12	0.15	-1627.00	15989.00	17750	20220826	-31.49	11100	20230103	9.55	15000	-18.93	20230524	11100	9.55	20230103	17750	-31.49	20220826	11100	9.55	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
53	20230823	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	40	2	0.34	134368670	11407	72.58	11890	11890	11710	15310	8250	11780	11779.49	4.82	-1491	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1661	-7.26	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-33.41	11100	20230103	6.49	15000	-21.20	20230524	11100	6.49	20230103	17750	-33.41	20220826	11100	6.49	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
54	20230823	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	20	2	0.17	126962600	10780	68.59	11890	11890	11710	15310	8250	11780	11777.61	4.82	-1198	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1658	-7.25	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-33.52	11100	20230103	6.31	15000	-21.33	20230524	11100	6.31	20230103	17750	-33.52	20220826	11100	6.31	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
55	20230823	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	20	2	0.17	39312390	3340	21.25	11890	11890	11710	15310	8250	11780	11770.18	4.82	-1026	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1658	-7.25	0.74	12	0.02	-1627.00	15989.00	17750	20220826	-33.52	11100	20230103	6.31	15000	-21.33	20230524	11100	6.31	20230103	17750	-33.52	20220826	11100	6.31	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
56	20230823	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	0	3	0.00	28158090	2394	15.23	11890	11890	11710	15310	8250	11780	11761.94	4.82	-675	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1655	-7.24	0.74	12	0.02	-1627.00	15989.00	17750	20220826	-33.63	11100	20230103	6.13	15000	-21.47	20230524	11100	6.13	20230103	17750	-33.63	20220826	11100	6.13	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
57	20230823	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	11720	-60	5	-0.51	6081260	517	3.29	11890	11890	11710	15310	8250	11780	11762.59	4.82	-62	12040	11910	11830	11700	11620	11975	11765	70	3530	500	8480	10	1	14052646	1647	-7.20	0.73	12	0.00	-1627.00	15989.00	17750	20220826	-33.97	11100	20230103	5.59	15000	-21.87	20230524	11100	5.59	20230103	17750	-33.97	20220826	11100	5.59	20230103	1.97	N	028100	500	70 억	678024	N	N	3	N	N
58	20230822	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	20	2	0.17	185973270	15697	68.57	11750	11960	11750	15280	8240	11760	11847.70	4.82	971	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1655	-7.24	0.74	12	0.11	-1627.00	15989.00	17750	20220826	-33.63	11100	20230103	6.13	15000	-21.47	20230524	11100	6.13	20230103	17750	-33.63	20220826	11100	6.13	20230103	1.99	N	028100	500	70 억	677050	N	N	3	N	N
59	20230822	150347	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	20	2	0.17	179095330	15113	66.02	11750	11960	11750	15280	8240	11760	11850.42	4.82	1102	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1655	-7.24	0.74	12	0.11	-1627.00	15989.00	17750	20220826	-33.63	11100	20230103	6.13	15000	-21.47	20230524	11100	6.13	20230103	17750	-33.63	20220826	11100	6.13	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
60	20230822	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	60	2	0.51	169217930	14276	62.36	11750	11960	11750	15280	8240	11760	11853.32	4.82	1202	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1661	-7.26	0.74	12	0.10	-1627.00	15989.00	17750	20220826	-33.41	11100	20230103	6.49	15000	-21.20	20230524	11100	6.49	20230103	17750	-33.41	20220826	11100	6.49	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
61	20230822	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	11880	120	2	1.02	137459950	11597	50.66	11750	11960	11750	15280	8240	11760	11853.06	4.82	1913	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1669	-7.30	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-33.07	11100	20230103	7.03	15000	-20.80	20230524	11100	7.03	20230103	17750	-33.07	20220826	11100	7.03	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
62	20230822	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	160	2	1.36	126440710	10670	46.61	11750	11960	11750	15280	8240	11760	11850.11	4.82	1749	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1675	-7.33	0.75	12	0.08	-1627.00	15989.00	17750	20220826	-32.85	11100	20230103	7.39	15000	-20.53	20230524	11100	7.39	20230103	17750	-32.85	20220826	11100	7.39	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
63	20230822	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	140	2	1.19	104940730	8862	38.71	11750	11960	11750	15280	8240	11760	11841.65	4.82	1404	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1672	-7.31	0.74	12	0.06	-1627.00	15989.00	17750	20220826	-32.96	11100	20230103	7.21	15000	-20.67	20230524	11100	7.21	20230103	17750	-32.96	20220826	11100	7.21	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
64	20230822	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	80	2	0.68	77659170	6574	28.72	11750	11880	11750	15280	8240	11760	11813.08	4.82	-435	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1664	-7.28	0.74	12	0.05	-1627.00	15989.00	17750	20220826	-33.30	11100	20230103	6.67	15000	-21.07	20230524	11100	6.67	20230103	17750	-33.30	20220826	11100	6.67	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
65	20230822	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	11760	0	3	0.00	4431860	377	1.65	11750	11760	11750	15280	8240	11760	11755.60	4.82	-211	12013	11886	11823	11696	11633	11855	11665	70	3520	500	8460	10	1	14052646	1653	-7.23	0.74	12	0.00	-1627.00	15989.00	17750	20220826	-33.75	11100	20230103	5.95	15000	-21.60	20230524	11100	5.95	20230103	17750	-33.75	20220826	11100	5.95	20230103	1.99	N	028100	500	70 억	677050	N	N	6	N	N
66	20230821	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	11760	-180	5	-1.51	270504960	22885	99.38	11850	11950	11760	15520	8360	11940	11820.19	4.86	-6022	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1653	-7.23	0.74	12	0.16	-1627.00	15989.00	17750	20220826	-33.75	11100	20230103	5.95	15000	-21.60	20230524	11100	5.95	20230103	17750	-33.75	20220826	11100	5.95	20230103	2.00	N	028100	500	70 억	683322	N	N	6	N	N
67	20230821	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	11790	-150	5	-1.26	239461000	20247	87.93	11850	11950	11770	15520	8360	11940	11826.99	4.86	-5995	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1657	-7.25	0.74	12	0.14	-1627.00	15989.00	17750	20220826	-33.58	11100	20230103	6.22	15000	-21.40	20230524	11100	6.22	20230103	17750	-33.58	20220826	11100	6.22	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
68	20230821	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	11880	-60	5	-0.50	190147120	16066	69.77	11850	11950	11770	15520	8360	11940	11835.37	4.86	-4866	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1669	-7.30	0.74	12	0.11	-1627.00	15989.00	17750	20220826	-33.07	11100	20230103	7.03	15000	-20.80	20230524	11100	7.03	20230103	17750	-33.07	20220826	11100	7.03	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
69	20230821	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	-160	5	-1.34	167420330	14146	61.43	11850	11950	11770	15520	8360	11940	11835.17	4.86	-4646	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1655	-7.24	0.74	12	0.10	-1627.00	15989.00	17750	20220826	-33.63	11100	20230103	6.13	15000	-21.47	20230524	11100	6.13	20230103	17750	-33.63	20220826	11100	6.13	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
70	20230821	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-50	5	-0.42	138641550	11718	50.89	11850	11940	11780	15520	8360	11940	11831.50	4.86	-2767	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1671	-7.31	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-33.01	11100	20230103	7.12	15000	-20.73	20230524	11100	7.12	20230103	17750	-33.01	20220826	11100	7.12	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
71	20230821	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-80	5	-0.67	129859490	10977	47.67	11850	11930	11780	15520	8360	11940	11830.14	4.86	-2723	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1667	-7.29	0.74	12	0.08	-1627.00	15989.00	17750	20220826	-33.18	11100	20230103	6.85	15000	-20.93	20230524	11100	6.85	20230103	17750	-33.18	20220826	11100	6.85	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
72	20230821	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-110	5	-0.92	43627700	3681	15.99	11850	11930	11800	15520	8360	11940	11852.13	4.86	-1218	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1662	-7.27	0.74	12	0.03	-1627.00	15989.00	17750	20220826	-33.35	11100	20230103	6.58	15000	-21.13	20230524	11100	6.58	20230103	17750	-33.35	20220826	11100	6.58	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
73	20230821	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	-100	5	-0.84	14798150	1251	5.43	11850	11930	11800	15520	8360	11940	11829.06	4.86	-60	12340	12140	12010	11810	11680	12075	11745	70	3580	500	8590	10	1	14052646	1664	-7.28	0.74	12	0.01	-1627.00	15989.00	17750	20220826	-33.30	11100	20230103	6.67	15000	-21.07	20230524	11100	6.67	20230103	17750	-33.30	20220826	11100	6.67	20230103	2.00	N	028100	500	70 억	683322	N	N	5	N	N
74	20230818	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	-270	5	-2.21	275183010	22998	97.74	12210	12210	11880	15870	8550	12210	11965.54	4.92	-8643	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1678	-7.34	0.75	12	0.16	-1627.00	15989.00	17750	20220826	-32.73	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	17750	-32.73	20220826	11100	7.57	20230103	2.00	N	028100	500	70 억	691900	N	N	5	N	N
75	20230818	150344	57	100.00	KOSPI	건설업	N	N	N	N	N	11910	-300	5	-2.46	268446780	22433	95.34	12210	12210	11880	15870	8550	12210	11966.60	4.92	-8579	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1674	-7.32	0.74	12	0.16	-1627.00	15989.00	17750	20220826	-32.90	11100	20230103	7.30	15000	-20.60	20230524	11100	7.30	20230103	17750	-32.90	20220826	11100	7.30	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
76	20230818	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-250	5	-2.05	223356160	18644	79.24	12210	12210	11900	15870	8550	12210	11980.06	4.92	-5802	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1681	-7.35	0.75	12	0.13	-1627.00	15989.00	17750	20220826	-32.62	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	17750	-32.62	20220826	11100	7.75	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
77	20230818	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	-220	5	-1.80	162710170	13556	57.61	12210	12210	11900	15870	8550	12210	12002.82	4.92	-5069	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1685	-7.37	0.75	12	0.10	-1627.00	15989.00	17750	20220826	-32.45	11100	20230103	8.02	15000	-20.07	20230524	11100	8.02	20230103	17750	-32.45	20220826	11100	8.02	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
78	20230818	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	-210	5	-1.72	96084310	7988	33.95	12210	12210	11950	15870	8550	12210	12028.58	4.92	-3259	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1686	-7.38	0.75	12	0.06	-1627.00	15989.00	17750	20220826	-32.39	11100	20230103	8.11	15000	-20.00	20230524	11100	8.11	20230103	17750	-32.39	20220826	11100	8.11	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
79	20230818	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	11980	-230	5	-1.88	71345010	5931	25.21	12210	12210	11950	15870	8550	12210	12029.17	4.92	-2463	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1684	-7.36	0.75	12	0.04	-1627.00	15989.00	17750	20220826	-32.51	11100	20230103	7.93	15000	-20.13	20230524	11100	7.93	20230103	17750	-32.51	20220826	11100	7.93	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
80	20230818	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	-180	5	-1.47	56583240	4702	19.98	12210	12210	11950	15870	8550	12210	12033.87	4.92	-2057	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1691	-7.39	0.75	12	0.03	-1627.00	15989.00	17750	20220826	-32.23	11100	20230103	8.38	15000	-19.80	20230524	11100	8.38	20230103	17750	-32.23	20220826	11100	8.38	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
81	20230818	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-120	5	-0.98	6591710	540	2.30	12210	12210	12080	15870	8550	12210	12206.87	4.92	-57	12523	12366	12093	11936	11663	12445	12015	70	3660	500	8790	10	1	14052646	1699	-7.43	0.76	12	0.00	-1627.00	15989.00	17750	20220826	-31.89	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	17750	-31.89	20220826	11100	8.92	20230103	2.00	N	028100	500	70 억	691900	N	N	13	N	N
82	20230817	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-60	5	-0.49	282991740	23488	55.51	12110	12250	11820	15950	8590	12270	12048.08	4.97	-6265	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1716	-7.50	0.76	12	0.17	-1627.00	15989.00	18600	20220816	-34.35	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	17750	-31.21	20220826	11100	10.00	20230103	1.99	N	028100	500	70 억	698747	N	N	13	N	N
83	20230817	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	12050	-220	5	-1.79	258397960	21446	50.68	12110	12250	11820	15950	8590	12270	12048.77	4.97	-6963	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1693	-7.41	0.75	12	0.15	-1627.00	15989.00	18600	20220816	-35.22	11100	20230103	8.56	15000	-19.67	20230524	11100	8.56	20230103	17750	-32.11	20220826	11100	8.56	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
84	20230817	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-130	5	-1.06	220520740	18320	43.29	12110	12250	11820	15950	8590	12270	12037.16	4.97	-6010	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1706	-7.46	0.76	12	0.13	-1627.00	15989.00	18600	20220816	-34.73	11100	20230103	9.37	15000	-19.07	20230524	11100	9.37	20230103	17750	-31.61	20220826	11100	9.37	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
85	20230817	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-50	5	-0.41	191943600	15979	37.76	12110	12250	11820	15950	8590	12270	12012.24	4.97	-4914	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1717	-7.51	0.76	12	0.11	-1627.00	15989.00	18600	20220816	-34.30	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	17750	-31.15	20220826	11100	10.09	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
86	20230817	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-80	5	-0.65	175479580	14633	34.58	12110	12250	11820	15950	8590	12270	11992.04	4.97	-4443	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1713	-7.49	0.76	12	0.10	-1627.00	15989.00	18600	20220816	-34.46	11100	20230103	9.82	15000	-18.73	20230524	11100	9.82	20230103	17750	-31.32	20220826	11100	9.82	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
87	20230817	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-150	5	-1.22	150372930	12572	29.71	12110	12240	11820	15950	8590	12270	11960.94	4.97	-3497	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1703	-7.45	0.76	12	0.09	-1627.00	15989.00	18600	20220816	-34.84	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	17750	-31.72	20220826	11100	9.19	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
88	20230817	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-380	5	-3.10	117198730	9799	23.16	12110	12240	11820	15950	8590	12270	11960.27	4.97	-2276	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1671	-7.31	0.74	12	0.07	-1627.00	15989.00	18600	20220816	-36.08	11100	20230103	7.12	15000	-20.73	20230524	11100	7.12	20230103	17750	-33.01	20220826	11100	7.12	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
89	20230817	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-150	5	-1.22	3525810	291	0.69	12110	12120	12110	15950	8590	12270	12116.19	4.97	166	12870	12570	12190	11890	11510	12720	12040	70	3680	500	8830	10	1	14052646	1703	-7.45	0.76	12	0.00	-1627.00	15989.00	18600	20220816	-34.84	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	17750	-31.72	20220826	11100	9.19	20230103	1.99	N	028100	500	70 억	698747	N	N	1	N	N
90	20230816	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	240	2	2.00	512205710	42113	277.66	11930	12490	11810	15630	8430	12030	12162.63	4.94	4939	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1724	-7.54	0.77	12	0.30	-1627.00	15989.00	18600	20220816	-34.03	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	18600	-34.03	20220816	11100	10.54	20230103	1.99	N	028100	500	70 억	694614	N	N	1	N	N
91	20230816	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	270	2	2.24	488610800	40191	264.99	11930	12490	11810	15630	8430	12030	12157.22	4.94	4252	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1728	-7.56	0.77	12	0.29	-1627.00	15989.00	18600	20220816	-33.87	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	18600	-33.87	20220816	11100	10.81	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
92	20230816	140345	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	230	2	1.91	419382550	34565	227.90	11930	12490	11810	15630	8430	12030	12133.16	4.94	3551	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1723	-7.54	0.77	12	0.25	-1627.00	15989.00	18600	20220816	-34.09	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	18600	-34.09	20220816	11100	10.45	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
93	20230816	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	310	2	2.58	362462690	29930	197.34	11930	12490	11810	15630	8430	12030	12110.35	4.94	3410	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1734	-7.58	0.77	12	0.21	-1627.00	15989.00	18600	20220816	-33.66	11100	20230103	11.17	15000	-17.73	20230524	11100	11.17	20230103	18600	-33.66	20220816	11100	11.17	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
94	20230816	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	190	2	1.58	264602770	21994	145.01	11930	12300	11810	15630	8430	12030	12030.68	4.94	1090	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1717	-7.51	0.76	12	0.16	-1627.00	15989.00	18600	20220816	-34.30	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	18600	-34.30	20220816	11100	10.09	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
95	20230816	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	30	2	0.25	176429800	14775	97.42	11930	12120	11810	15630	8430	12030	11941.10	4.94	-1627	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1695	-7.41	0.75	12	0.11	-1627.00	15989.00	18600	20220816	-35.16	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	18600	-35.16	20220816	11100	8.65	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
96	20230816	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-140	5	-1.16	114247690	9601	63.30	11930	12000	11810	15630	8430	12030	11899.56	4.94	-1710	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1671	-7.31	0.74	12	0.07	-1627.00	15989.00	18600	20220816	-36.08	11100	20230103	7.12	15000	-20.73	20230524	11100	7.12	20230103	18600	-36.08	20220816	11100	7.12	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
97	20230816	090343	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-100	5	-0.83	6598610	553	3.65	11930	11940	11930	15630	8430	12030	11932.39	4.94	119	12283	12156	12023	11896	11763	12090	11830	70	3600	500	8660	10	1	14052646	1676	-7.33	0.75	12	0.00	-1627.00	15989.00	18600	20220816	-35.86	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	18600	-35.86	20220816	11100	7.48	20230103	1.99	N	028100	500	70 억	694614	N	N	3	N	N
98	20230814	160342	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	-60	5	-0.50	176666150	14757	75.70	12120	12150	11890	15710	8470	12090	11971.68	4.98	-3560	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1691	-7.39	0.75	12	0.11	-1627.00	15989.00	19500	20220811	-38.31	11100	20230103	8.38	15000	-19.80	20230524	11100	8.38	20230103	18600	-35.32	20220816	11100	8.38	20230103	1.97	N	028100	500	70 억	699418	N	N	3	N	N
99	20230814	150341	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	20	2	0.17	170949410	14282	73.26	12120	12150	11890	15710	8470	12090	11969.57	4.98	-3529	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1702	-7.44	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.90	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	18600	-34.89	20220816	11100	9.10	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
100	20230814	140342	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	0	3	0.00	161054030	13457	69.03	12120	12150	11890	15710	8470	12090	11968.05	4.98	-3651	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1699	-7.43	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-38.00	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	18600	-35.00	20220816	11100	8.92	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
101	20230814	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	12020	-70	5	-0.58	136830910	11442	58.69	12120	12140	11890	15710	8470	12090	11958.65	4.98	-3598	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1689	-7.39	0.75	12	0.08	-1627.00	15989.00	19500	20220811	-38.36	11100	20230103	8.29	15000	-19.87	20230524	11100	8.29	20230103	18600	-35.38	20220816	11100	8.29	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
102	20230814	120340	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-160	5	-1.32	123605030	10341	53.05	12120	12120	11890	15710	8470	12090	11952.91	4.98	-3247	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1676	-7.33	0.75	12	0.07	-1627.00	15989.00	19500	20220811	-38.82	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	18600	-35.86	20220816	11100	7.48	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
103	20230814	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	-140	5	-1.16	104925710	8776	45.02	12120	12120	11890	15710	8470	12090	11955.98	4.98	-2974	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1679	-7.34	0.75	12	0.06	-1627.00	15989.00	19500	20220811	-38.72	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	18600	-35.75	20220816	11100	7.66	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
104	20230814	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	-160	5	-1.32	73060280	6100	31.29	12120	12120	11890	15710	8470	12090	11977.10	4.98	-1744	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1676	-7.33	0.75	12	0.04	-1627.00	15989.00	19500	20220811	-38.82	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	18600	-35.86	20220816	11100	7.48	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
105	20230814	090340	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	30	2	0.25	351480	29	0.15	12120	12120	12120	15710	8470	12090	12120.00	4.98	0	12376	12232	12116	11972	11856	12305	12045	70	3620	500	8700	10	1	14052646	1703	-7.45	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-37.85	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	18600	-34.84	20220816	11100	9.19	20230103	1.97	N	028100	500	70 억	699418	N	N	4	N	N
106	20230811	160339	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	90	2	0.75	236182580	19492	102.22	12050	12260	12000	15600	8400	12000	12116.92	4.93	3882	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1699	-7.43	0.76	12	0.14	-1627.00	15989.00	19500	20220811	-38.00	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	19500	-38.00	20220811	11100	8.92	20230103	2.00	N	028100	500	70 억	692152	N	N	4	N	N
107	20230811	150338	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	100	2	0.83	224825620	18553	97.29	12050	12260	12000	15600	8400	12000	12118.02	4.93	3748	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1700	-7.44	0.76	12	0.13	-1627.00	15989.00	19500	20220811	-37.95	11100	20230103	9.01	15000	-19.33	20230524	11100	9.01	20230103	19500	-37.95	20220811	11100	9.01	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
108	20230811	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	80	2	0.67	205409460	16949	88.88	12050	12260	12000	15600	8400	12000	12119.27	4.93	3465	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1698	-7.42	0.76	12	0.12	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
109	20230811	130337	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	130	2	1.08	188551640	15556	81.58	12050	12260	12000	15600	8400	12000	12120.83	4.93	3590	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1705	-7.46	0.76	12	0.11	-1627.00	15989.00	19500	20220811	-37.79	11100	20230103	9.28	15000	-19.13	20230524	11100	9.28	20230103	19500	-37.79	20220811	11100	9.28	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
110	20230811	120336	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	150	2	1.25	175093850	14447	75.76	12050	12260	12000	15600	8400	12000	12119.74	4.93	3652	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1707	-7.47	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.69	11100	20230103	9.46	15000	-19.00	20230524	11100	9.46	20230103	19500	-37.69	20220811	11100	9.46	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
111	20230811	110334	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	160	2	1.33	168784480	13928	73.04	12050	12260	12000	15600	8400	12000	12118.36	4.93	3660	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1709	-7.47	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.64	11100	20230103	9.55	15000	-18.93	20230524	11100	9.55	20230103	19500	-37.64	20220811	11100	9.55	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
112	20230811	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	260	2	2.17	157148580	12975	68.04	12050	12260	12000	15600	8400	12000	12111.64	4.93	3853	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1723	-7.54	0.77	12	0.09	-1627.00	15989.00	19500	20220811	-37.13	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	19500	-37.13	20220811	11100	10.45	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
113	20230811	090337	57	100.00	KOSPI	건설업	N	N	N	N	N	12050	50	2	0.42	120500	10	0.05	12050	12050	12050	15600	8400	12000	12050.00	4.93	10	12206	12102	11996	11892	11786	12155	11945	70	3600	500	8640	10	1	14052646	1693	-7.41	0.75	12	0.00	-1627.00	15989.00	19500	20220811	-38.21	11100	20230103	8.56	15000	-19.67	20230524	11100	8.56	20230103	19500	-38.21	20220811	11100	8.56	20230103	2.00	N	028100	500	70 억	692152	N	N	5	N	N
114	20230810	160335	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	0	3	0.00	228628490	19065	154.80	11910	12100	11890	15600	8400	12000	11992.04	4.88	3315	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1686	-7.38	0.75	12	0.14	-1627.00	15989.00	19500	20220811	-38.46	11100	20230103	8.11	15000	-20.00	20230524	11100	8.11	20230103	19500	-38.46	20220811	11100	8.11	20230103	2.00	N	028100	500	70 억	686263	N	N	5	N	N
115	20230810	150334	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	40	2	0.33	209111690	17440	141.60	11910	12100	11890	15600	8400	12000	11990.35	4.88	3163	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1692	-7.40	0.75	12	0.12	-1627.00	15989.00	19500	20220811	-38.26	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	19500	-38.26	20220811	11100	8.47	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
116	20230810	140334	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-40	5	-0.33	127343010	10644	86.42	11910	12040	11890	15600	8400	12000	11963.83	4.88	-1854	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1681	-7.35	0.75	12	0.08	-1627.00	15989.00	19500	20220811	-38.67	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	19500	-38.67	20220811	11100	7.75	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
117	20230810	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	-60	5	-0.50	106162540	8874	72.05	11910	12040	11890	15600	8400	12000	11963.32	4.88	-1606	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1678	-7.34	0.75	12	0.06	-1627.00	15989.00	19500	20220811	-38.77	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	19500	-38.77	20220811	11100	7.57	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
118	20230810	120334	57	100.00	KOSPI	건설업	N	N	N	N	N	11940	-60	5	-0.50	72488620	6050	49.12	11910	12040	11900	15600	8400	12000	11981.59	4.88	-1441	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1678	-7.34	0.75	12	0.04	-1627.00	15989.00	19500	20220811	-38.77	11100	20230103	7.57	15000	-20.40	20230524	11100	7.57	20230103	19500	-38.77	20220811	11100	7.57	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
119	20230810	110336	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	30	2	0.25	42278300	3528	28.65	11910	12040	11900	15600	8400	12000	11983.65	4.88	-630	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1691	-7.39	0.75	12	0.03	-1627.00	15989.00	19500	20220811	-38.31	11100	20230103	8.38	15000	-19.80	20230524	11100	8.38	20230103	19500	-38.31	20220811	11100	8.38	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
120	20230810	100335	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	-10	5	-0.08	19126360	1602	13.01	11910	12000	11900	15600	8400	12000	11939.05	4.88	-302	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1685	-7.37	0.75	12	0.01	-1627.00	15989.00	19500	20220811	-38.51	11100	20230103	8.02	15000	-20.07	20230524	11100	8.02	20230103	19500	-38.51	20220811	11100	8.02	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
121	20230810	090336	57	100.00	KOSPI	건설업	N	N	N	N	N	11910	-90	5	-0.75	726510	61	0.50	11910	11910	11910	15600	8400	12000	11910.00	4.88	0	12126	12062	11956	11892	11786	12095	11925	70	3600	500	8640	10	1	14052646	1674	-7.32	0.74	12	0.00	-1627.00	15989.00	19500	20220811	-38.92	11100	20230103	7.30	15000	-20.60	20230524	11100	7.30	20230103	19500	-38.92	20220811	11100	7.30	20230103	2.00	N	028100	500	70 억	686263	N	N	1	N	N
122	20230809	160333	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	160	2	1.35	147040580	12313	67.62	11860	12020	11850	15390	8290	11840	11941.90	4.89	-1826	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1686	-7.38	0.75	12	0.09	-1627.00	15989.00	19500	20220811	-38.46	11100	20230103	8.11	15000	-20.00	20230524	11100	8.11	20230103	19500	-38.46	20220811	11100	8.11	20230103	2.03	N	028100	500	70 억	687749	N	N	1	N	N
123	20230809	150330	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	150	2	1.27	112099020	9388	51.56	11860	12020	11850	15390	8290	11840	11940.67	4.89	-1885	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1685	-7.37	0.75	12	0.07	-1627.00	15989.00	19500	20220811	-38.51	11100	20230103	8.02	15000	-20.07	20230524	11100	8.02	20230103	19500	-38.51	20220811	11100	8.02	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
124	20230809	140330	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	110	2	0.93	89570310	7504	41.21	11860	12020	11850	15390	8290	11840	11936.34	4.89	-1916	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1679	-7.34	0.75	12	0.05	-1627.00	15989.00	19500	20220811	-38.72	11100	20230103	7.66	15000	-20.33	20230524	11100	7.66	20230103	19500	-38.72	20220811	11100	7.66	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
125	20230809	130336	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	170	2	1.44	83267740	6978	38.32	11860	12020	11850	15390	8290	11840	11932.89	4.89	-2047	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1688	-7.38	0.75	12	0.05	-1627.00	15989.00	19500	20220811	-38.41	11100	20230103	8.20	15000	-19.93	20230524	11100	8.20	20230103	19500	-38.41	20220811	11100	8.20	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
126	20230809	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	150	2	1.27	49132300	4121	22.63	11860	12010	11850	15390	8290	11840	11922.42	4.89	-1334	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1685	-7.37	0.75	12	0.03	-1627.00	15989.00	19500	20220811	-38.51	11100	20230103	8.02	15000	-20.07	20230524	11100	8.02	20230103	19500	-38.51	20220811	11100	8.02	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
127	20230809	110334	57	100.00	KOSPI	건설업	N	N	N	N	N	11880	40	2	0.34	32197950	2701	14.83	11860	12010	11850	15390	8290	11840	11920.75	4.89	-600	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1669	-7.30	0.74	12	0.02	-1627.00	15989.00	19500	20220811	-39.08	11100	20230103	7.03	15000	-20.80	20230524	11100	7.03	20230103	19500	-39.08	20220811	11100	7.03	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
128	20230809	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	90	2	0.76	24990640	2096	11.51	11860	12010	11850	15390	8290	11840	11923.02	4.89	-414	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1676	-7.33	0.75	12	0.01	-1627.00	15989.00	19500	20220811	-38.82	11100	20230103	7.48	15000	-20.47	20230524	11100	7.48	20230103	19500	-38.82	20220811	11100	7.48	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
129	20230809	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	20	2	0.17	11860	1	0.01	11860	11860	11860	15390	8290	11840	11860.00	4.89	0	12506	12172	11786	11452	11066	11980	11260	70	3550	500	8520	10	1	14052646	1667	-7.29	0.74	12	0.00	-1627.00	15989.00	19500	20220811	-39.18	11100	20230103	6.85	15000	-20.93	20230524	11100	6.85	20230103	19500	-39.18	20220811	11100	6.85	20230103	2.03	N	028100	500	70 억	687749	N	N	15	N	N
130	20230808	160336	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	-280	5	-2.31	217559390	18209	110.23	12090	12120	11400	15750	8490	12120	11948.48	4.92	-3647	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1664	-7.28	0.74	12	0.13	-1627.00	15989.00	19500	20220811	-39.28	11100	20230103	6.67	15000	-21.07	20230524	11100	6.67	20230103	19500	-39.28	20220811	11100	6.67	20230103	2.04	N	028100	500	70 억	691191	N	N	15	N	N
131	20230808	150333	57	100.00	KOSPI	건설업	N	N	N	N	N	11830	-290	5	-2.39	211723730	17716	107.25	12090	12120	11400	15750	8490	12120	11950.99	4.92	-3763	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1662	-7.27	0.74	12	0.13	-1627.00	15989.00	19500	20220811	-39.33	11100	20230103	6.58	15000	-21.13	20230524	11100	6.58	20230103	19500	-39.33	20220811	11100	6.58	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
132	20230808	140330	57	100.00	KOSPI	건설업	N	N	N	N	N	11980	-140	5	-1.16	135155300	11264	68.19	12090	12120	11930	15750	8490	12120	11998.87	4.92	-2743	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1684	-7.36	0.75	12	0.08	-1627.00	15989.00	19500	20220811	-38.56	11100	20230103	7.93	15000	-20.13	20230524	11100	7.93	20230103	19500	-38.56	20220811	11100	7.93	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
133	20230808	130327	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	-150	5	-1.24	124450880	10371	62.78	12090	12120	11930	15750	8490	12120	11999.89	4.92	-2687	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1682	-7.36	0.75	12	0.07	-1627.00	15989.00	19500	20220811	-38.62	11100	20230103	7.84	15000	-20.20	20230524	11100	7.84	20230103	19500	-38.62	20220811	11100	7.84	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
134	20230808	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-160	5	-1.32	111574310	9295	56.27	12090	12120	11930	15750	8490	12120	12003.69	4.92	-1974	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1681	-7.35	0.75	12	0.07	-1627.00	15989.00	19500	20220811	-38.67	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	19500	-38.67	20220811	11100	7.75	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
135	20230808	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	11960	-160	5	-1.32	92754040	7721	46.74	12090	12120	11950	15750	8490	12120	12013.22	4.92	-2073	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1681	-7.35	0.75	12	0.05	-1627.00	15989.00	19500	20220811	-38.67	11100	20230103	7.75	15000	-20.27	20230524	11100	7.75	20230103	19500	-38.67	20220811	11100	7.75	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
136	20230808	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	12020	-100	5	-0.83	20614260	1708	10.34	12090	12120	12020	15750	8490	12120	12069.24	4.92	-354	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1689	-7.39	0.75	12	0.01	-1627.00	15989.00	19500	20220811	-38.36	11100	20230103	8.29	15000	-19.87	20230524	11100	8.29	20230103	19500	-38.36	20220811	11100	8.29	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
137	20230808	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-30	5	-0.25	4600180	380	2.30	12090	12120	12080	15750	8490	12120	12105.74	4.92	43	12300	12210	12090	12000	11880	12150	11940	70	3630	500	8720	10	1	14052646	1699	-7.43	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-38.00	11100	20230103	8.92	15000	-19.40	20230524	11100	8.92	20230103	19500	-38.00	20220811	11100	8.92	20230103	2.04	N	028100	500	70 억	691191	N	N	7	N	N
138	20230807	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-60	5	-0.49	198438380	16511	76.06	12150	12180	11970	15830	8530	12180	12018.48	4.94	-3425	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1703	-7.45	0.76	12	0.12	-1627.00	15989.00	19500	20220811	-37.85	11100	20230103	9.19	15000	-19.20	20230524	11100	9.19	20230103	19500	-37.85	20220811	11100	9.19	20230103	2.09	N	028100	500	70 억	694668	N	N	7	N	N
139	20230807	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	-120	5	-0.99	193283430	16083	74.09	12150	12180	11970	15830	8530	12180	12017.87	4.94	-3412	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1695	-7.41	0.75	12	0.11	-1627.00	15989.00	19500	20220811	-38.15	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	19500	-38.15	20220811	11100	8.65	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
140	20230807	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	12020	-160	5	-1.31	179916550	14972	68.97	12150	12180	11970	15830	8530	12180	12016.87	4.94	-2933	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1689	-7.39	0.75	12	0.11	-1627.00	15989.00	19500	20220811	-38.36	11100	20230103	8.29	15000	-19.87	20230524	11100	8.29	20230103	19500	-38.36	20220811	11100	8.29	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
141	20230807	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	-120	5	-0.99	157658400	13117	60.43	12150	12180	11970	15830	8530	12180	12019.39	4.94	-3039	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1695	-7.41	0.75	12	0.09	-1627.00	15989.00	19500	20220811	-38.15	11100	20230103	8.65	15000	-19.60	20230524	11100	8.65	20230103	19500	-38.15	20220811	11100	8.65	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
142	20230807	120328	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	-100	5	-0.82	144243950	12007	55.31	12150	12180	11970	15830	8530	12180	12013.32	4.94	-2233	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1698	-7.42	0.76	12	0.09	-1627.00	15989.00	19500	20220811	-38.05	11100	20230103	8.83	15000	-19.47	20230524	11100	8.83	20230103	19500	-38.05	20220811	11100	8.83	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
143	20230807	110326	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	-140	5	-1.15	135060400	11244	51.80	12150	12180	11970	15830	8530	12180	12011.78	4.94	-2058	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1692	-7.40	0.75	12	0.08	-1627.00	15989.00	19500	20220811	-38.26	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	19500	-38.26	20220811	11100	8.47	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
144	20230807	100329	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	-140	5	-1.15	40494570	3360	15.48	12150	12180	11980	15830	8530	12180	12051.96	4.94	-1667	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1692	-7.40	0.75	12	0.02	-1627.00	15989.00	19500	20220811	-38.26	11100	20230103	8.47	15000	-19.73	20230524	11100	8.47	20230103	19500	-38.26	20220811	11100	8.47	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
145	20230807	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-70	5	-0.57	3984160	328	1.51	12150	12180	12110	15830	8530	12180	12146.83	4.94	-112	12526	12352	12266	12092	12006	12310	12050	70	3650	500	8760	10	1	14052646	1702	-7.44	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-37.90	11100	20230103	9.10	15000	-19.27	20230524	11100	9.10	20230103	19500	-37.90	20220811	11100	9.10	20230103	2.09	N	028100	500	70 억	694668	N	N	11	N	N
146	20230804	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-200	5	-1.62	265391900	21706	91.36	12230	12440	12180	16090	8670	12380	12226.66	4.91	3238	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1712	-7.49	0.76	12	0.15	-1627.00	15989.00	19500	20220811	-37.54	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	19500	-37.54	20220811	11100	9.73	20230103	2.02	N	028100	500	70 억	690650	N	N	11	N	N
147	20230804	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-180	5	-1.45	217585200	17782	74.84	12230	12440	12180	16090	8670	12380	12236.26	4.91	4141	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1714	-7.50	0.76	12	0.13	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
148	20230804	140330	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-160	5	-1.29	170798680	13953	58.73	12230	12440	12180	16090	8670	12380	12241.00	4.91	1800	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1717	-7.51	0.76	12	0.10	-1627.00	15989.00	19500	20220811	-37.33	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	19500	-37.33	20220811	11100	10.09	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
149	20230804	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-160	5	-1.29	151940240	12412	52.24	12230	12440	12180	16090	8670	12380	12241.40	4.91	1027	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1717	-7.51	0.76	12	0.09	-1627.00	15989.00	19500	20220811	-37.33	11100	20230103	10.09	15000	-18.53	20230524	11100	10.09	20230103	19500	-37.33	20220811	11100	10.09	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
150	20230804	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	-90	5	-0.73	107862920	8801	37.04	12230	12440	12180	16090	8670	12380	12255.76	4.91	-4	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1727	-7.55	0.77	12	0.06	-1627.00	15989.00	19500	20220811	-36.97	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	19500	-36.97	20220811	11100	10.72	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
151	20230804	110327	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	-50	5	-0.40	73392580	5981	25.17	12230	12440	12180	16090	8670	12380	12270.95	4.91	-253	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1733	-7.58	0.77	12	0.04	-1627.00	15989.00	19500	20220811	-36.77	11100	20230103	11.08	15000	-17.80	20230524	11100	11.08	20230103	19500	-36.77	20220811	11100	11.08	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
152	20230804	100323	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	-90	5	-0.73	57297320	4678	19.69	12230	12440	12180	16090	8670	12380	12248.25	4.91	-42	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1727	-7.55	0.77	12	0.03	-1627.00	15989.00	19500	20220811	-36.97	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	19500	-36.97	20220811	11100	10.72	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
153	20230804	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-120	5	-0.97	17602740	1439	6.06	12230	12440	12200	16090	8670	12380	12232.62	4.91	-306	12713	12546	12363	12196	12013	12455	12105	70	3710	500	8910	10	1	14052646	1723	-7.54	0.77	12	0.01	-1627.00	15989.00	19500	20220811	-37.13	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	19500	-37.13	20220811	11100	10.45	20230103	2.02	N	028100	500	70 억	690650	N	N	30	N	N
154	20230803	160324	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	-70	5	-0.56	292509470	23759	49.75	12500	12530	12180	16180	8720	12450	12311.23	4.91	302	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1740	-7.61	0.77	12	0.17	-1627.00	15989.00	19500	20220811	-36.51	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	19500	-36.51	20220811	11100	11.53	20230103	2.03	N	028100	500	70 억	690228	N	N	30	N	N
155	20230803	150325	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-100	5	-0.80	286786980	23296	48.78	12500	12530	12180	16180	8720	12450	12310.57	4.91	401	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1736	-7.59	0.77	12	0.17	-1627.00	15989.00	19500	20220811	-36.67	11100	20230103	11.26	15000	-17.67	20230524	11100	11.26	20230103	19500	-36.67	20220811	11100	11.26	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
156	20230803	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	12320	-130	5	-1.04	259685550	21104	44.19	12500	12530	12180	16180	8720	12450	12305.04	4.91	35	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1731	-7.57	0.77	12	0.15	-1627.00	15989.00	19500	20220811	-36.82	11100	20230103	10.99	15000	-17.87	20230524	11100	10.99	20230103	19500	-36.82	20220811	11100	10.99	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
157	20230803	130327	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-150	5	-1.20	255118510	20733	43.42	12500	12530	12180	16180	8720	12450	12304.95	4.91	136	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1728	-7.56	0.77	12	0.15	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
158	20230803	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-170	5	-1.37	248175670	20168	42.23	12500	12530	12180	16180	8720	12450	12305.42	4.91	188	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1726	-7.55	0.77	12	0.14	-1627.00	15989.00	19500	20220811	-37.03	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	19500	-37.03	20220811	11100	10.63	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
159	20230803	110322	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	-180	5	-1.45	202938760	16472	34.49	12500	12530	12180	16180	8720	12450	12320.23	4.91	627	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1724	-7.54	0.77	12	0.12	-1627.00	15989.00	19500	20220811	-37.08	11100	20230103	10.54	15000	-18.20	20230524	11100	10.54	20230103	19500	-37.08	20220811	11100	10.54	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
160	20230803	100323	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-150	5	-1.20	125059070	10115	21.18	12500	12530	12200	16180	8720	12450	12363.72	4.91	2634	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1728	-7.56	0.77	12	0.07	-1627.00	15989.00	19500	20220811	-36.92	11100	20230103	10.81	15000	-18.00	20230524	11100	10.81	20230103	19500	-36.92	20220811	11100	10.81	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
161	20230803	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	30	2	0.24	9499800	760	1.59	12500	12500	12480	16180	8720	12450	12499.74	4.91	-283	12896	12672	12426	12202	11956	12785	12315	70	3730	500	8960	10	1	14052646	1754	-7.67	0.78	12	0.01	-1627.00	15989.00	19500	20220811	-36.00	11100	20230103	12.43	15000	-16.80	20230524	11100	12.43	20230103	19500	-36.00	20220811	11100	12.43	20230103	2.03	N	028100	500	70 억	690228	N	N	3	N	N
162	20230802	160324	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	190	2	1.55	590797970	47530	326.26	12180	12650	12180	15930	8590	12260	12430.00	4.90	-1633	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1750	-7.65	0.78	12	0.34	-1627.00	15989.00	19500	20220811	-36.15	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	19500	-36.15	20220811	11100	12.16	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
163	20230802	150327	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	180	2	1.47	570891670	45928	315.27	12180	12650	12180	15930	8590	12260	12430.14	4.90	-1863	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1748	-7.65	0.78	12	0.33	-1627.00	15989.00	19500	20220811	-36.21	11100	20230103	12.07	15000	-17.07	20230524	11100	12.07	20230103	19500	-36.21	20220811	11100	12.07	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
164	20230802	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	120	2	0.98	506229500	40721	279.52	12180	12650	12180	15930	8590	12260	12431.66	4.90	-2190	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1740	-7.61	0.77	12	0.29	-1627.00	15989.00	19500	20220811	-36.51	11100	20230103	11.53	15000	-17.47	20230524	11100	11.53	20230103	19500	-36.51	20220811	11100	11.53	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
165	20230802	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	12400	140	2	1.14	440308700	35408	243.05	12180	12650	12180	15930	8590	12260	12435.29	4.90	-1448	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1743	-7.62	0.78	12	0.25	-1627.00	15989.00	19500	20220811	-36.41	11100	20230103	11.71	15000	-17.33	20230524	11100	11.71	20230103	19500	-36.41	20220811	11100	11.71	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
166	20230802	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	150	2	1.22	397652320	31969	219.45	12180	12650	12180	15930	8590	12260	12438.68	4.90	-1778	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1744	-7.63	0.78	12	0.23	-1627.00	15989.00	19500	20220811	-36.36	11100	20230103	11.80	15000	-17.27	20230524	11100	11.80	20230103	19500	-36.36	20220811	11100	11.80	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
167	20230802	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	12450	190	2	1.55	334101650	26843	184.26	12180	12650	12180	15930	8590	12260	12446.51	4.90	-234	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1750	-7.65	0.78	12	0.19	-1627.00	15989.00	19500	20220811	-36.15	11100	20230103	12.16	15000	-17.00	20230524	11100	12.16	20230103	19500	-36.15	20220811	11100	12.16	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
168	20230802	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	180	2	1.47	55226890	4503	30.91	12180	12440	12180	15930	8590	12260	12264.47	4.90	318	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1748	-7.65	0.78	12	0.03	-1627.00	15989.00	19500	20220811	-36.21	11100	20230103	12.07	15000	-17.07	20230524	11100	12.07	20230103	19500	-36.21	20220811	11100	12.07	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
169	20230802	090321	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-80	5	-0.65	365400	30	0.21	12180	12180	12180	15930	8590	12260	12180.00	4.90	-29	12493	12376	12253	12136	12013	12315	12075	70	3670	500	8820	10	1	14052646	1712	-7.49	0.76	12	0.00	-1627.00	15989.00	19500	20220811	-37.54	11100	20230103	9.73	15000	-18.80	20230524	11100	9.73	20230103	19500	-37.54	20220811	11100	9.73	20230103	2.02	N	028100	500	70 억	688106	N	N	3	N	N
170	20230801	160323	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-50	5	-0.41	178672570	14568	77.40	12310	12370	12130	16000	8620	12310	12264.73	4.92	-2028	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1723	-7.54	0.77	12	0.10	-1627.00	15989.00	19500	20220811	-37.13	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	19500	-37.13	20220811	11100	10.45	20230103	2.03	N	028100	500	70 억	691115	N	N	3	N	N
171	20230801	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-30	5	-0.24	172342710	14052	74.66	12310	12370	12130	16000	8620	12310	12264.64	4.92	-2006	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1726	-7.55	0.77	12	0.10	-1627.00	15989.00	19500	20220811	-37.03	11100	20230103	10.63	15000	-18.13	20230524	11100	10.63	20230103	19500	-37.03	20220811	11100	10.63	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
172	20230801	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	-110	5	-0.89	125329330	10214	54.27	12310	12370	12130	16000	8620	12310	12270.35	4.92	-2369	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1714	-7.50	0.76	12	0.07	-1627.00	15989.00	19500	20220811	-37.44	11100	20230103	9.91	15000	-18.67	20230524	11100	9.91	20230103	19500	-37.44	20220811	11100	9.91	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
173	20230801	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-50	5	-0.41	85625040	6955	36.95	12310	12370	12200	16000	8620	12310	12311.29	4.92	-1377	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1723	-7.54	0.77	12	0.05	-1627.00	15989.00	19500	20220811	-37.13	11100	20230103	10.45	15000	-18.27	20230524	11100	10.45	20230103	19500	-37.13	20220811	11100	10.45	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
174	20230801	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	-20	5	-0.16	81787620	6642	35.29	12310	12370	12200	16000	8620	12310	12313.70	4.92	-1228	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1727	-7.55	0.77	12	0.05	-1627.00	15989.00	19500	20220811	-36.97	11100	20230103	10.72	15000	-18.07	20230524	11100	10.72	20230103	19500	-36.97	20220811	11100	10.72	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
175	20230801	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	12370	60	2	0.49	61032440	4955	26.33	12310	12370	12200	16000	8620	12310	12317.34	4.92	-231	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1738	-7.60	0.77	12	0.04	-1627.00	15989.00	19500	20220811	-36.56	11100	20230103	11.44	15000	-17.53	20230524	11100	11.44	20230103	19500	-36.56	20220811	11100	11.44	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
176	20230801	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	50	2	0.41	30290700	2463	13.09	12310	12370	12200	16000	8620	12310	12298.29	4.92	404	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1737	-7.60	0.77	12	0.02	-1627.00	15989.00	19500	20220811	-36.62	11100	20230103	11.35	15000	-17.60	20230524	11100	11.35	20230103	19500	-36.62	20220811	11100	11.35	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N
177	20230801	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-100	5	-0.81	10923660	888	4.72	12310	12310	12200	16000	8620	12310	12301.42	4.92	-163	12630	12470	12290	12130	11950	12380	12040	70	3690	500	8860	10	1	14052646	1716	-7.50	0.76	12	0.01	-1627.00	15989.00	19500	20220811	-37.38	11100	20230103	10.00	15000	-18.60	20230524	11100	10.00	20230103	19500	-37.38	20220811	11100	10.00	20230103	2.03	N	028100	500	70 억	691115	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History