KissMeData/003070/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12650	600	2	4.98	857118930	68909	129.87	12070	12700	12070	15660	8440	12050	12438.41	1.46	0	24893	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2395	2.24	0.58	12	0.36	5658.00	21669.00	29405	20221130	-56.98	11830	20230727	6.93	19980	-36.69	20230201	11830	6.93	20230727	30750	-58.86	20221130	11830	6.93	20230727	2.03	N	003070	5000	946 억	276943	N	N	39	N	N
3	20230731	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12610	560	2	4.65	831501140	66882	126.05	12070	12700	12070	15660	8440	12050	12432.36	1.46	0	24879	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2387	2.23	0.58	12	0.35	5658.00	21669.00	29405	20221130	-57.12	11830	20230727	6.59	19980	-36.89	20230201	11830	6.59	20230727	30750	-58.99	20221130	11830	6.59	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
4	20230731	140141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12600	550	2	4.56	754225780	60730	114.45	12070	12700	12070	15660	8440	12050	12419.33	1.46	0	21469	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2386	2.23	0.58	12	0.32	5658.00	21669.00	29405	20221130	-57.15	11830	20230727	6.51	19980	-36.94	20230201	11830	6.51	20230727	30750	-59.02	20221130	11830	6.51	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
5	20230731	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12600	550	2	4.56	693173170	55895	105.34	12070	12700	12070	15660	8440	12050	12401.34	1.46	0	22182	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2386	2.23	0.58	12	0.30	5658.00	21669.00	29405	20221130	-57.15	11830	20230727	6.51	19980	-36.94	20230201	11830	6.51	20230727	30750	-59.02	20221130	11830	6.51	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
6	20230731	120142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12530	480	2	3.98	567338940	45884	86.47	12070	12560	12070	15660	8440	12050	12364.64	1.46	0	18517	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2372	2.21	0.58	12	0.24	5658.00	21669.00	29405	20221130	-57.39	11830	20230727	5.92	19980	-37.29	20230201	11830	5.92	20230727	30750	-59.25	20221130	11830	5.92	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
7	20230731	110142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12510	460	2	3.82	491917350	39858	75.12	12070	12540	12070	15660	8440	12050	12341.75	1.46	0	15890	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2368	2.21	0.58	12	0.21	5658.00	21669.00	29405	20221130	-57.46	11830	20230727	5.75	19980	-37.39	20230201	11830	5.75	20230727	30750	-59.32	20221130	11830	5.75	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
8	20230731	100141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12360	310	2	2.57	234412450	19180	36.15	12070	12390	12070	15660	8440	12050	12221.71	1.46	0	8537	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2340	2.18	0.57	12	0.10	5658.00	21669.00	29405	20221130	-57.97	11830	20230727	4.48	19980	-38.14	20230201	11830	4.48	20230727	30750	-59.80	20221130	11830	4.48	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
9	20230731	090140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12070	20	2	0.17	3283040	272	0.51	12070	12070	12070	15660	8440	12050	12070.00	1.46	0	-45	12330	12190	12010	11870	11690	12260	11940	947	3610	5000	7470	10	1	18932713	2285	2.13	0.56	12	0.00	5658.00	21669.00	29405	20221130	-58.95	11830	20230727	2.03	19980	-39.59	20230201	11830	2.03	20230727	30750	-60.75	20221130	11830	2.03	20230727	2.03	N	003070	5000	946 억	276943	N	N	21	N	N
10	20230728	160141	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12050	20	2	0.17	632114080	52720	105.78	11830	12150	11830	15630	8430	12030	11989.98	1.40	288	10974	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2281	2.13	0.56	12	0.28	5658.00	21669.00	29405	20221130	-59.02	11830	20230728	1.86	19980	-39.69	20230201	11830	1.86	20230728	30750	-60.81	20221130	11830	1.86	20230728	2.11	N	003070	5000	946 억	264129	N	N	21	N	N
11	20230728	150140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12010	-20	5	-0.17	598395720	49921	100.16	11830	12150	11830	15630	8430	12030	11986.85	1.40	288	10887	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2274	2.12	0.55	12	0.26	5658.00	21669.00	29405	20221130	-59.16	11830	20230728	1.52	19980	-39.89	20230201	11830	1.52	20230728	30750	-60.94	20221130	11830	1.52	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
12	20230728	140140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12050	20	2	0.17	516448340	43101	86.48	11830	12150	11830	15630	8430	12030	11982.28	1.40	288	11021	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2281	2.13	0.56	12	0.23	5658.00	21669.00	29405	20221130	-59.02	11830	20230728	1.86	19980	-39.69	20230201	11830	1.86	20230728	30750	-60.81	20221130	11830	1.86	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
13	20230728	130140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12090	60	2	0.50	390911050	32657	65.52	11830	12150	11830	15630	8430	12030	11970.21	1.40	288	9854	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2289	2.14	0.56	12	0.17	5658.00	21669.00	29405	20221130	-58.88	11830	20230728	2.20	19980	-39.49	20230201	11830	2.20	20230728	30750	-60.68	20221130	11830	2.20	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
14	20230728	120140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12110	80	2	0.67	370425240	30963	62.12	11830	12110	11830	15630	8430	12030	11963.48	1.40	288	10008	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2293	2.14	0.56	12	0.16	5658.00	21669.00	29405	20221130	-58.82	11830	20230728	2.37	19980	-39.39	20230201	11830	2.37	20230728	30750	-60.62	20221130	11830	2.37	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
15	20230728	110140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12030	0	3	0.00	335006780	28027	56.23	11830	12080	11830	15630	8430	12030	11953.00	1.40	288	8172	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2278	2.13	0.56	12	0.15	5658.00	21669.00	29405	20221130	-59.09	11830	20230728	1.69	19980	-39.79	20230201	11830	1.69	20230728	30750	-60.88	20221130	11830	1.69	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
16	20230728	100140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	11870	-160	5	-1.33	229995060	19275	38.67	11830	12050	11830	15630	8430	12030	11932.30	1.40	288	2769	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2247	2.10	0.55	12	0.10	5658.00	21669.00	29405	20221130	-59.63	11830	20230728	0.34	19980	-40.59	20230201	11830	0.34	20230728	30750	-61.40	20221130	11830	0.34	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
17	20230728	090140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	11880	-150	5	-1.25	26665470	2254	4.52	11830	11880	11830	15630	8430	12030	11830.29	1.40	288	-469	12496	12262	12046	11812	11596	12380	11930	947	3600	5000	7450	10	1	18932713	2249	2.10	0.55	12	0.01	5658.00	21669.00	29405	20221130	-59.60	11830	20230728	0.42	19980	-40.54	20230201	11830	0.42	20230728	30750	-61.37	20221130	11830	0.42	20230728	2.11	N	003070	5000	946 억	264129	N	N	51	N	N
18	20230727	160140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12030	-30	5	-0.25	586654690	48527	43.41	11830	12280	11830	15670	8450	12060	12089.63	1.37	3557	3992	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2278	2.13	0.56	12	0.26	5658.00	21669.00	29405	20221130	-59.09	11830	20230727	1.69	19980	-39.79	20230201	11830	1.69	20230727	30750	-60.88	20221130	11830	1.69	20230727	2.14	N	003070	5000	946 억	259467	N	N	51	N	N
19	20230727	150139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12040	-20	5	-0.17	547140970	45244	40.48	11830	12280	11830	15670	8450	12060	12093.12	1.37	3557	3701	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2279	2.13	0.56	12	0.24	5658.00	21669.00	29405	20221130	-59.05	11830	20230727	1.78	19980	-39.74	20230201	11830	1.78	20230727	30750	-60.85	20221130	11830	1.78	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
20	20230727	140139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12110	50	2	0.41	468191300	38709	34.63	11830	12280	11830	15670	8450	12060	12095.15	1.37	3557	4225	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2293	2.14	0.56	12	0.20	5658.00	21669.00	29405	20221130	-58.82	11830	20230727	2.37	19980	-39.39	20230201	11830	2.37	20230727	30750	-60.62	20221130	11830	2.37	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
21	20230727	130141	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12020	-40	5	-0.33	404189500	33404	29.88	11830	12280	11830	15670	8450	12060	12100.03	1.37	3557	4559	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2276	2.12	0.55	12	0.18	5658.00	21669.00	29405	20221130	-59.12	11830	20230727	1.61	19980	-39.84	20230201	11830	1.61	20230727	30750	-60.91	20221130	11830	1.61	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
22	20230727	120141	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12090	30	2	0.25	276332200	22783	20.38	11830	12280	11830	15670	8450	12060	12128.88	1.37	3557	4082	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2289	2.14	0.56	12	0.12	5658.00	21669.00	29405	20221130	-58.88	11830	20230727	2.20	19980	-39.49	20230201	11830	2.20	20230727	30750	-60.68	20221130	11830	2.20	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
23	20230727	110139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12200	140	2	1.16	236132750	19478	17.43	11830	12280	11830	15670	8450	12060	12123.05	1.37	3557	4938	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2310	2.16	0.56	12	0.10	5658.00	21669.00	29405	20221130	-58.51	11830	20230727	3.13	19980	-38.94	20230201	11830	3.13	20230727	30750	-60.33	20221130	11830	3.13	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
24	20230727	100141	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12250	190	2	1.58	177672480	14700	13.15	11830	12270	11830	15670	8450	12060	12086.56	1.37	3557	2880	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2319	2.17	0.57	12	0.08	5658.00	21669.00	29405	20221130	-58.34	11830	20230727	3.55	19980	-38.69	20230201	11830	3.55	20230727	30750	-60.16	20221130	11830	3.55	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
25	20230727	090140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12040	-20	5	-0.17	31318740	2641	2.36	11830	12060	11830	15670	8450	12060	11858.67	1.37	3557	380	13300	12680	12330	11710	11360	12505	11535	947	3610	5000	7470	10	1	18932713	2279	2.13	0.56	12	0.01	5658.00	21669.00	29405	20221130	-59.05	11830	20230727	1.78	19980	-39.74	20230201	11830	1.78	20230727	30750	-60.85	20221130	11830	1.78	20230727	2.14	N	003070	5000	946 억	259467	N	N	297	N	N
26	20230726	160139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12060	-600	5	-4.74	1357618970	110360	114.55	12550	12950	11980	16450	8870	12660	12302.17	1.35	0	5210	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2283	2.13	0.56	12	0.58	5658.00	21669.00	29405	20221130	-58.99	11980	20230726	0.67	19980	-39.64	20230201	11980	0.67	20230726	30750	-60.78	20221130	11980	0.67	20230726	2.15	N	003070	5000	946 억	255910	N	N	297	N	N
27	20230726	150141	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12030	-630	5	-4.98	1292646210	104955	108.94	12550	12950	12000	16450	8870	12660	12316.19	1.35	0	5683	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2278	2.13	0.56	12	0.55	5658.00	21669.00	29405	20221130	-59.09	12000	20230726	0.25	19980	-39.79	20230201	12000	0.25	20230726	30750	-60.88	20221130	12000	0.25	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
28	20230726	140140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12030	-630	5	-4.98	1140538870	92297	95.80	12550	12950	12010	16450	8870	12660	12357.27	1.35	0	2688	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2278	2.13	0.56	12	0.49	5658.00	21669.00	29405	20221130	-59.09	12010	20230726	0.17	19980	-39.79	20230201	12010	0.17	20230726	30750	-60.88	20221130	12010	0.17	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
29	20230726	130139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12170	-490	5	-3.87	891909230	71712	74.44	12550	12950	12160	16450	8870	12660	12437.38	1.35	0	-969	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2304	2.15	0.56	12	0.38	5658.00	21669.00	29405	20221130	-58.61	12160	20230726	0.08	19980	-39.09	20230201	12160	0.08	20230726	30750	-60.42	20221130	12160	0.08	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
30	20230726	120140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12250	-410	5	-3.24	749001410	60001	62.28	12550	12950	12210	16450	8870	12660	12483.15	1.35	0	1289	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2319	2.17	0.57	12	0.32	5658.00	21669.00	29405	20221130	-58.34	12210	20230726	0.33	19980	-38.69	20230201	12210	0.33	20230726	30750	-60.16	20221130	12210	0.33	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
31	20230726	110139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12280	-380	5	-3.00	681343800	54492	56.56	12550	12950	12210	16450	8870	12660	12503.56	1.35	0	1714	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2325	2.17	0.57	12	0.29	5658.00	21669.00	29405	20221130	-58.24	12210	20230726	0.57	19980	-38.54	20230201	12210	0.57	20230726	30750	-60.07	20221130	12210	0.57	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
32	20230726	100140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12520	-140	5	-1.11	299079360	23719	24.62	12550	12950	12490	16450	8870	12660	12609.27	1.35	0	-29	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2370	2.21	0.58	12	0.13	5658.00	21669.00	29405	20221130	-57.42	12431	20221013	0.72	19980	-37.34	20230201	12490	0.24	20230726	30750	-59.28	20221130	12490	0.24	20230726	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
33	20230726	090140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	250	2	1.97	38250160	3035	3.15	12550	12950	12550	16450	8870	12660	12603.02	1.35	0	313	13620	13140	12860	12380	12100	13000	12240	947	3790	5000	7840	10	1	18932713	2444	2.28	0.60	12	0.02	5658.00	21669.00	29405	20221130	-56.10	12431	20221013	3.85	19980	-35.39	20230201	12500	3.28	20230724	30750	-58.02	20221130	12500	3.28	20230724	2.15	N	003070	5000	946 억	255910	N	N	561	N	N
34	20230725	160139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12660	-210	5	-1.63	1226136830	95235	50.86	12720	13340	12580	16730	9010	12870	12875.23	1.30	144	7305	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2397	2.24	0.58	12	0.50	5658.00	21669.00	29405	20221130	-56.95	12431	20221013	1.84	19980	-36.64	20230201	12500	1.28	20230724	30750	-58.83	20221130	12500	1.28	20230724	2.17	N	003070	5000	946 억	246052	N	N	561	N	N
35	20230725	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12810	-60	5	-0.47	1142338290	88644	47.34	12720	13340	12580	16730	9010	12870	12886.81	1.30	144	6482	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2425	2.26	0.59	12	0.47	5658.00	21669.00	29405	20221130	-56.44	12431	20221013	3.05	19980	-35.89	20230201	12500	2.48	20230724	30750	-58.34	20221130	12500	2.48	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
36	20230725	140139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	30	2	0.23	1080188630	83815	44.76	12720	13340	12580	16730	9010	12870	12887.77	1.30	144	6804	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2442	2.28	0.60	12	0.44	5658.00	21669.00	29405	20221130	-56.13	12431	20221013	3.77	19980	-35.44	20230201	12500	3.20	20230724	30750	-58.05	20221130	12500	3.20	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
37	20230725	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	320	2	2.49	906725050	70462	37.63	12720	13340	12580	16730	9010	12870	12868.28	1.30	144	5395	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2497	2.33	0.61	12	0.37	5658.00	21669.00	29405	20221130	-55.14	12431	20221013	6.11	19980	-33.98	20230201	12500	5.52	20230724	30750	-57.11	20221130	12500	5.52	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
38	20230725	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	50	2	0.39	678937550	53069	28.34	12720	13180	12580	16730	9010	12870	12793.49	1.30	144	2150	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2446	2.28	0.60	12	0.28	5658.00	21669.00	29405	20221130	-56.06	12431	20221013	3.93	19980	-35.34	20230201	12500	3.36	20230724	30750	-57.98	20221130	12500	3.36	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
39	20230725	110139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12950	80	2	0.62	601915490	47070	25.14	12720	13180	12580	16730	9010	12870	12787.67	1.30	144	2628	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2452	2.29	0.60	12	0.25	5658.00	21669.00	29405	20221130	-55.96	12431	20221013	4.18	19980	-35.19	20230201	12500	3.60	20230724	30750	-57.89	20221130	12500	3.60	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
40	20230725	100139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12620	-250	5	-1.94	172525330	13607	7.27	12720	12860	12620	16730	9010	12870	12679.16	1.30	144	613	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2389	2.23	0.58	12	0.07	5658.00	21669.00	29405	20221130	-57.08	12431	20221013	1.52	19980	-36.84	20230201	12500	0.96	20230724	30750	-58.96	20221130	12500	0.96	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
41	20230725	090139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12850	-20	5	-0.16	11626770	914	0.49	12720	12860	12720	16730	9010	12870	12720.75	1.30	144	-67	14423	13646	13073	12296	11723	13360	12010	947	3860	5000	7970	10	1	18932713	2433	2.27	0.59	12	0.00	5658.00	21669.00	29405	20221130	-56.30	12431	20221013	3.37	19980	-35.69	20230201	12500	2.80	20230724	30750	-58.21	20221130	12500	2.80	20230724	2.17	N	003070	5000	946 억	246052	N	N	248	N	N
42	20230724	160138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12870	-480	5	-3.60	2464796740	186717	975.43	13350	13850	12500	17350	9350	13350	13200.86	1.35	0	-8440	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2437	2.27	0.59	12	0.99	5658.00	21669.00	29405	20221130	-56.23	12431	20221013	3.53	19980	-35.59	20230201	12500	2.96	20230724	30750	-58.15	20221130	12500	2.96	20230724	2.17	N	003070	5000	946 억	255589	N	N	248	N	N
43	20230724	150137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12890	-460	5	-3.45	2400426610	181703	949.24	13350	13850	12500	17350	9350	13350	13210.72	1.35	0	-8250	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2440	2.28	0.59	12	0.96	5658.00	21669.00	29405	20221130	-56.16	12431	20221013	3.69	19980	-35.49	20230201	12500	3.12	20230724	30750	-58.08	20221130	12500	3.12	20230724	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
44	20230724	140137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12880	-470	5	-3.52	2282785720	172522	901.27	13350	13850	12500	17350	9350	13350	13231.85	1.35	0	-8175	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2439	2.28	0.59	12	0.91	5658.00	21669.00	29405	20221130	-56.20	12431	20221013	3.61	19980	-35.54	20230201	12500	3.04	20230724	30750	-58.11	20221130	12500	3.04	20230724	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
45	20230724	130139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12870	-480	5	-3.60	2203315570	166340	868.98	13350	13850	12500	17350	9350	13350	13245.86	1.35	0	-7695	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2437	2.27	0.59	12	0.88	5658.00	21669.00	29405	20221130	-56.23	12431	20221013	3.53	19980	-35.59	20230201	12500	2.96	20230724	30750	-58.15	20221130	12500	2.96	20230724	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
46	20230724	120138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	13120	-230	5	-1.72	1759481520	131810	688.59	13350	13850	12930	17350	9350	13350	13348.62	1.35	0	-8182	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2484	2.32	0.61	12	0.70	5658.00	21669.00	29405	20221130	-55.38	12431	20221013	5.54	19980	-34.33	20230201	12930	1.47	20230724	30750	-57.33	20221130	12930	1.47	20230724	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
47	20230724	110139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12960	-390	5	-2.92	497124860	38076	198.91	13350	13350	12930	17350	9350	13350	13056.12	1.35	0	-1703	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2454	2.29	0.60	12	0.20	5658.00	21669.00	29405	20221130	-55.93	12431	20221013	4.26	19980	-35.14	20230201	12930	0.23	20230724	30750	-57.85	20221130	12930	0.23	20230724	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
48	20230724	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13070	-280	5	-2.10	262578480	20027	104.62	13350	13350	13020	17350	9350	13350	13111.22	1.35	0	-1790	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2475	2.31	0.60	12	0.11	5658.00	21669.00	29405	20221130	-55.55	12431	20221013	5.14	19980	-34.58	20230201	13020	0.38	20230724	30750	-57.50	20221130	13000	0.54	20221013	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
49	20230724	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13350	0	3	0.00	547350	41	0.21	13350	13350	13350	17350	9350	13350	13350.00	1.35	0	-3	13536	13442	13376	13282	13216	13490	13330	947	4000	5000	8270	10	1	18932713	2528	2.36	0.62	12	0.00	5658.00	21669.00	29405	20221130	-54.60	12431	20221013	7.39	19980	-33.18	20230201	13150	1.52	20230720	30750	-56.59	20221130	13000	2.69	20221013	2.17	N	003070	5000	946 억	255589	N	N	2	N	N
50	20230721	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13350	-20	5	-0.15	249816200	18674	40.26	13330	13470	13310	17380	9360	13370	13377.77	1.35	0	514	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2528	2.36	0.62	12	0.10	5658.00	21669.00	29405	20221130	-54.60	12431	20221013	7.39	19980	-33.18	20230201	13150	1.52	20230720	30750	-56.59	20221130	13000	2.69	20221013	2.20	N	003070	5000	946 억	255175	N	N	2	N	N
51	20230721	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13390	20	2	0.15	228295110	17063	36.78	13330	13470	13310	17380	9360	13370	13379.54	1.35	0	702	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2535	2.37	0.62	12	0.09	5658.00	21669.00	29405	20221130	-54.46	12431	20221013	7.71	19980	-32.98	20230201	13150	1.83	20230720	30750	-56.46	20221130	13000	3.00	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
52	20230721	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	-10	5	-0.07	212259310	15863	34.20	13330	13470	13310	17380	9360	13370	13380.78	1.35	0	687	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2529	2.36	0.62	12	0.08	5658.00	21669.00	29405	20221130	-54.57	12431	20221013	7.47	19980	-33.13	20230201	13150	1.60	20230720	30750	-56.55	20221130	13000	2.77	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
53	20230721	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13390	20	2	0.15	182559670	13642	29.41	13330	13470	13310	17380	9360	13370	13382.18	1.35	0	656	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2535	2.37	0.62	12	0.07	5658.00	21669.00	29405	20221130	-54.46	12431	20221013	7.71	19980	-32.98	20230201	13150	1.83	20230720	30750	-56.46	20221130	13000	3.00	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
54	20230721	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13440	70	2	0.52	142540670	10651	22.96	13330	13470	13310	17380	9360	13370	13382.84	1.35	0	793	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2545	2.38	0.62	12	0.06	5658.00	21669.00	29405	20221130	-54.29	12431	20221013	8.12	19980	-32.73	20230201	13150	2.21	20230720	30750	-56.29	20221130	13000	3.38	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
55	20230721	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13450	80	2	0.60	119703680	8951	19.30	13330	13470	13310	17380	9360	13370	13373.22	1.35	0	899	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2546	2.38	0.62	12	0.05	5658.00	21669.00	29405	20221130	-54.26	12431	20221013	8.20	19980	-32.68	20230201	13150	2.28	20230720	30750	-56.26	20221130	13000	3.46	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
56	20230721	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	-10	5	-0.07	51079140	3821	8.24	13330	13470	13310	17380	9360	13370	13368.00	1.35	0	982	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2529	2.36	0.62	12	0.02	5658.00	21669.00	29405	20221130	-54.57	12431	20221013	7.47	19980	-33.13	20230201	13150	1.60	20230720	30750	-56.55	20221130	13000	2.77	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
57	20230721	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	0	3	0.00	5223440	392	0.85	13330	13370	13310	17380	9360	13370	13325.10	1.35	0	172	13716	13542	13346	13172	12976	13630	13260	947	4010	5000	8280	10	1	18932713	2531	2.36	0.62	12	0.00	5658.00	21669.00	29405	20221130	-54.53	12431	20221013	7.55	19980	-33.08	20230201	13150	1.67	20230720	30750	-56.52	20221130	13000	2.85	20221013	2.20	N	003070	5000	946 억	255175	N	N	38	N	N
58	20230720	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	80	2	0.60	615197770	45977	96.05	13250	13520	13150	17270	9310	13290	13380.56	1.35	0	9396	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2531	2.36	0.62	12	0.24	5658.00	21669.00	29405	20221130	-54.53	12431	20221013	7.55	19980	-33.08	20230201	13150	1.67	20230720	30750	-56.52	20221130	13000	2.85	20221013	2.18	N	003070	5000	946 억	255133	N	N	38	N	N
59	20230720	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	80	2	0.60	599658600	44815	93.62	13250	13520	13150	17270	9310	13290	13380.76	1.35	0	9404	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2531	2.36	0.62	12	0.24	5658.00	21669.00	29405	20221130	-54.53	12431	20221013	7.55	19980	-33.08	20230201	13150	1.67	20230720	30750	-56.52	20221130	13000	2.85	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
60	20230720	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13450	160	2	1.20	573962150	42897	89.62	13250	13520	13150	17270	9310	13290	13380.01	1.35	0	9753	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2546	2.38	0.62	12	0.23	5658.00	21669.00	29405	20221130	-54.26	12431	20221013	8.20	19980	-32.68	20230201	13150	2.28	20230720	30750	-56.26	20221130	13000	3.46	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
61	20230720	130138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13450	160	2	1.20	496154900	37120	77.55	13250	13520	13150	17270	9310	13290	13366.24	1.35	0	7267	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2546	2.38	0.62	12	0.20	5658.00	21669.00	29405	20221130	-54.26	12431	20221013	8.20	19980	-32.68	20230201	13150	2.28	20230720	30750	-56.26	20221130	13000	3.46	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
62	20230720	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13490	200	2	1.50	443561340	33218	69.40	13250	13520	13150	17270	9310	13290	13353.04	1.35	0	4709	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2554	2.38	0.62	12	0.18	5658.00	21669.00	29405	20221130	-54.12	12431	20221013	8.52	19980	-32.48	20230201	13150	2.59	20230720	30750	-56.13	20221130	13000	3.77	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
63	20230720	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	110	2	0.83	325558450	24454	51.09	13250	13490	13150	17270	9310	13290	13313.10	1.35	0	562	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2537	2.37	0.62	12	0.13	5658.00	21669.00	29405	20221130	-54.43	12431	20221013	7.80	19980	-32.93	20230201	13150	1.90	20230720	30750	-56.42	20221130	13000	3.08	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
64	20230720	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13200	-90	5	-0.68	158690730	11998	25.06	13250	13300	13150	17270	9310	13290	13226.43	1.35	0	196	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2499	2.33	0.61	12	0.06	5658.00	21669.00	29405	20221130	-55.11	12431	20221013	6.19	19980	-33.93	20230201	13150	0.38	20230720	30750	-57.07	20221130	13000	1.54	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
65	20230720	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-30	5	-0.23	2411590	182	0.38	13250	13290	13250	17270	9310	13290	13250.49	1.35	0	-31	13656	13472	13366	13182	13076	13420	13130	947	3980	5000	8230	10	1	18932713	2510	2.34	0.61	12	0.00	5658.00	21669.00	29405	20221130	-54.91	12431	20221013	6.67	19980	-33.63	20230201	13250	0.08	20230720	30750	-56.88	20221130	13000	2.00	20221013	2.18	N	003070	5000	946 억	255133	N	N	152	N	N
66	20230719	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13290	-210	5	-1.56	636520970	47686	83.33	13520	13550	13260	17550	9450	13500	13348.47	1.39	0	-7706	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2516	2.35	0.61	12	0.25	5658.00	21669.00	29405	20221130	-54.80	12431	20221013	6.91	19980	-33.48	20230201	13260	0.23	20230719	30750	-56.78	20221130	13000	2.23	20221013	2.22	N	003070	5000	946 억	262930	N	N	152	N	N
67	20230719	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13270	-230	5	-1.70	607815440	45526	79.56	13520	13550	13260	17550	9450	13500	13350.95	1.39	0	-7281	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2512	2.35	0.61	12	0.24	5658.00	21669.00	29405	20221130	-54.87	12431	20221013	6.75	19980	-33.58	20230201	13260	0.08	20230719	30750	-56.85	20221130	13000	2.08	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
68	20230719	140139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13280	-220	5	-1.63	554426100	41502	72.53	13520	13550	13280	17550	9450	13500	13359.02	1.39	0	-6810	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2514	2.35	0.61	12	0.22	5658.00	21669.00	29405	20221130	-54.84	12431	20221013	6.83	19980	-33.53	20230201	13280	0.00	20230719	30750	-56.81	20221130	13000	2.15	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
69	20230719	130138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	-180	5	-1.33	459612340	34374	60.07	13520	13550	13310	17550	9450	13500	13370.93	1.39	0	-5530	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2522	2.35	0.61	12	0.18	5658.00	21669.00	29405	20221130	-54.70	12431	20221013	7.15	19980	-33.33	20230201	13310	0.08	20230719	30750	-56.68	20221130	13000	2.46	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
70	20230719	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	-160	5	-1.19	353275560	26396	46.13	13520	13550	13340	17550	9450	13500	13383.68	1.39	0	-4640	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2526	2.36	0.62	12	0.14	5658.00	21669.00	29405	20221130	-54.63	12431	20221013	7.31	19980	-33.23	20230201	13340	0.00	20230719	30750	-56.62	20221130	13000	2.62	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
71	20230719	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	-130	5	-0.96	280656090	20958	36.63	13520	13550	13340	17550	9450	13500	13391.36	1.39	0	-1586	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2531	2.36	0.62	12	0.11	5658.00	21669.00	29405	20221130	-54.53	12431	20221013	7.55	19980	-33.08	20230201	13340	0.22	20230719	30750	-56.52	20221130	13000	2.85	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
72	20230719	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	-140	5	-1.04	223556960	16686	29.16	13520	13550	13340	17550	9450	13500	13397.88	1.39	0	-1343	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2529	2.36	0.62	12	0.09	5658.00	21669.00	29405	20221130	-54.57	12431	20221013	7.47	19980	-33.13	20230201	13340	0.15	20230719	30750	-56.55	20221130	13000	2.77	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
73	20230719	090139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13520	20	2	0.15	9856450	729	1.27	13520	13550	13520	17550	9450	13500	13520.51	1.39	0	-8	13940	13720	13610	13390	13280	13665	13335	947	4050	5000	8370	10	1	18932713	2560	2.39	0.62	12	0.00	5658.00	21669.00	29405	20221130	-54.02	12431	20221013	8.76	19980	-32.33	20230201	13470	0.37	20230330	30750	-56.03	20221130	13000	4.00	20221013	2.22	N	003070	5000	946 억	262930	N	N	177	N	N
74	20230718	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13500	-330	5	-2.39	770870470	56804	44.37	13830	13830	13500	17970	9690	13830	13570.36	1.50	0	-20590	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2556	2.39	0.62	12	0.30	5658.00	21669.00	29405	20221130	-54.09	12431	20221013	8.60	19980	-32.43	20230201	13470	0.22	20230330	30750	-56.10	20221130	13000	3.85	20221013	2.23	N	003070	5000	946 억	283877	N	N	177	N	N
75	20230718	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13510	-320	5	-2.31	721646310	53159	41.52	13830	13830	13500	17970	9690	13830	13574.84	1.50	0	-20261	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2558	2.39	0.62	12	0.28	5658.00	21669.00	29405	20221130	-54.06	12431	20221013	8.68	19980	-32.38	20230201	13470	0.30	20230330	30750	-56.07	20221130	13000	3.92	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
76	20230718	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13510	-320	5	-2.31	668552630	49230	38.45	13830	13830	13510	17970	9690	13830	13579.76	1.50	0	-19676	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2558	2.39	0.62	12	0.26	5658.00	21669.00	29405	20221130	-54.06	12431	20221013	8.68	19980	-32.38	20230201	13470	0.30	20230330	30750	-56.07	20221130	13000	3.92	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
77	20230718	130138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-300	5	-2.17	566262370	41663	32.54	13830	13830	13510	17970	9690	13830	13591.01	1.50	0	-18029	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2562	2.39	0.62	12	0.22	5658.00	21669.00	29405	20221130	-53.99	12431	20221013	8.84	19980	-32.28	20230201	13470	0.45	20230330	30750	-56.00	20221130	13000	4.08	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
78	20230718	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13520	-310	5	-2.24	498767100	36672	28.64	13830	13830	13510	17970	9690	13830	13600.23	1.50	0	-16532	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2560	2.39	0.62	12	0.19	5658.00	21669.00	29405	20221130	-54.02	12431	20221013	8.76	19980	-32.33	20230201	13470	0.37	20230330	30750	-56.03	20221130	13000	4.00	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
79	20230718	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13510	-320	5	-2.31	442431810	32511	25.39	13830	13830	13510	17970	9690	13830	13608.11	1.50	0	-15059	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2558	2.39	0.62	12	0.17	5658.00	21669.00	29405	20221130	-54.06	12431	20221013	8.68	19980	-32.38	20230201	13470	0.30	20230330	30750	-56.07	20221130	13000	3.92	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
80	20230718	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13540	-290	5	-2.10	328637010	24105	18.83	13830	13830	13540	17970	9690	13830	13632.87	1.50	0	-11189	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2563	2.39	0.62	12	0.13	5658.00	21669.00	29405	20221130	-53.95	12431	20221013	8.92	19980	-32.23	20230201	13470	0.52	20230330	30750	-55.97	20221130	13000	4.15	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
81	20230718	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13770	-60	5	-0.43	7790430	564	0.44	13830	13830	13770	17970	9690	13830	13809.81	1.50	0	-169	14256	14042	13896	13682	13536	13970	13610	947	4140	5000	8570	10	1	18932713	2607	2.43	0.64	12	0.00	5658.00	21669.00	29405	20221130	-53.17	12431	20221013	10.77	19980	-31.08	20230201	13470	2.23	20230330	30750	-55.22	20221130	13000	5.92	20221013	2.23	N	003070	5000	946 억	283877	N	N	168	N	N
82	20230717	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	330	2	2.44	1778711750	127886	298.96	14100	14110	13750	17550	9450	13500	13908.85	1.40	0	17341	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2618	2.44	0.64	12	0.68	5658.00	21669.00	29405	20221130	-52.97	12431	20221013	11.25	19980	-30.78	20230201	13470	2.67	20230330	30750	-55.02	20221130	13000	6.38	20221013	2.20	N	003070	5000	946 억	265199	N	N	168	N	N
83	20230717	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13870	370	2	2.74	1688419200	121358	283.70	14100	14110	13750	17550	9450	13500	13912.77	1.40	0	16377	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2626	2.45	0.64	12	0.64	5658.00	21669.00	29405	20221130	-52.83	12431	20221013	11.58	19980	-30.58	20230201	13470	2.97	20230330	30750	-54.89	20221130	13000	6.69	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
84	20230717	140138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13840	340	2	2.52	1632387060	117317	274.25	14100	14110	13750	17550	9450	13500	13914.38	1.40	0	15960	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2620	2.45	0.64	12	0.62	5658.00	21669.00	29405	20221130	-52.93	12431	20221013	11.33	19980	-30.73	20230201	13470	2.75	20230330	30750	-54.99	20221130	13000	6.46	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
85	20230717	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13840	340	2	2.52	1573434560	113061	264.30	14100	14110	13750	17550	9450	13500	13916.74	1.40	0	15021	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2620	2.45	0.64	12	0.60	5658.00	21669.00	29405	20221130	-52.93	12431	20221013	11.33	19980	-30.73	20230201	13470	2.75	20230330	30750	-54.99	20221130	13000	6.46	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
86	20230717	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	380	2	2.81	1540537980	110688	258.76	14100	14110	13750	17550	9450	13500	13917.90	1.40	0	15438	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2628	2.45	0.64	12	0.58	5658.00	21669.00	29405	20221130	-52.80	12431	20221013	11.66	19980	-30.53	20230201	13470	3.04	20230330	30750	-54.86	20221130	13000	6.77	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
87	20230717	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14020	520	2	3.85	1414472060	101625	237.57	14100	14110	13750	17550	9450	13500	13918.61	1.40	0	16882	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2654	2.48	0.65	12	0.54	5658.00	21669.00	29405	20221130	-52.32	12431	20221013	12.78	19980	-29.83	20230201	13470	4.08	20230330	30750	-54.41	20221130	13000	7.85	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
88	20230717	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13860	360	2	2.67	1027986140	74039	173.08	14100	14110	13750	17550	9450	13500	13884.47	1.40	0	3548	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2624	2.45	0.64	12	0.39	5658.00	21669.00	29405	20221130	-52.87	12431	20221013	11.50	19980	-30.63	20230201	13470	2.90	20230330	30750	-54.93	20221130	13000	6.62	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
89	20230717	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13800	300	2	2.22	281958490	20126	47.05	14100	14110	13800	17550	9450	13500	14010.04	1.40	0	-6705	13780	13640	13570	13430	13360	13605	13395	947	4050	5000	8370	10	1	18932713	2613	2.44	0.64	12	0.11	5658.00	21669.00	29405	20221130	-53.07	12431	20221013	11.01	19980	-30.93	20230201	13470	2.45	20230330	30750	-55.12	20221130	13000	6.15	20221013	2.20	N	003070	5000	946 억	265199	N	N	18	N	N
90	20230714	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13500	-220	5	-1.60	579611570	42731	121.49	13700	13710	13500	17830	9610	13720	13564.22	1.42	0	-8539	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2556	2.39	0.62	12	0.23	5658.00	21669.00	29405	20221130	-54.09	12431	20221013	8.60	19980	-32.43	20230201	13470	0.22	20230330	30750	-56.10	20221130	13000	3.85	20221013	2.19	N	003070	5000	946 억	268934	N	N	18	N	N
91	20230714	150137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-190	5	-1.38	475876920	35053	99.66	13700	13710	13510	17830	9610	13720	13575.93	1.42	0	-6447	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2562	2.39	0.62	12	0.19	5658.00	21669.00	29405	20221130	-53.99	12431	20221013	8.84	19980	-32.28	20230201	13470	0.45	20230330	30750	-56.00	20221130	13000	4.08	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
92	20230714	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13520	-200	5	-1.46	374725190	27574	78.40	13700	13710	13520	17830	9610	13720	13589.80	1.42	0	-4296	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2560	2.39	0.62	12	0.15	5658.00	21669.00	29405	20221130	-54.02	12431	20221013	8.76	19980	-32.33	20230201	13470	0.37	20230330	30750	-56.03	20221130	13000	4.00	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
93	20230714	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-120	5	-0.87	254750640	18717	53.21	13700	13710	13560	17830	9610	13720	13610.66	1.42	0	-3019	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2575	2.40	0.63	12	0.10	5658.00	21669.00	29405	20221130	-53.75	12431	20221013	9.40	19980	-31.93	20230201	13470	0.97	20230330	30750	-55.77	20221130	13000	4.62	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
94	20230714	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-120	5	-0.87	229000700	16820	47.82	13700	13710	13560	17830	9610	13720	13614.79	1.42	0	-2957	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2575	2.40	0.63	12	0.09	5658.00	21669.00	29405	20221130	-53.75	12431	20221013	9.40	19980	-31.93	20230201	13470	0.97	20230330	30750	-55.77	20221130	13000	4.62	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
95	20230714	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13590	-130	5	-0.95	158140530	11601	32.98	13700	13710	13580	17830	9610	13720	13631.63	1.42	0	-2552	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2573	2.40	0.63	12	0.06	5658.00	21669.00	29405	20221130	-53.78	12431	20221013	9.32	19980	-31.98	20230201	13470	0.89	20230330	30750	-55.80	20221130	13000	4.54	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
96	20230714	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13580	-140	5	-1.02	108524040	7949	22.60	13700	13710	13580	17830	9610	13720	13652.54	1.42	0	-2663	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2571	2.40	0.63	12	0.04	5658.00	21669.00	29405	20221130	-53.82	12431	20221013	9.24	19980	-32.03	20230201	13470	0.82	20230330	30750	-55.84	20221130	13000	4.46	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
97	20230714	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13700	-20	5	-0.15	6795200	496	1.41	13700	13700	13700	17830	9610	13720	13700.00	1.42	0	134	13893	13806	13713	13626	13533	13850	13670	947	4110	5000	8500	10	1	18932713	2594	2.42	0.63	12	0.00	5658.00	21669.00	29405	20221130	-53.41	12431	20221013	10.21	19980	-31.43	20230201	13470	1.71	20230330	30750	-55.45	20221130	13000	5.38	20221013	2.19	N	003070	5000	946 억	268934	N	N	433	N	N
98	20230713	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	70	2	0.51	481296850	35172	98.63	13650	13800	13620	17740	9560	13650	13684.09	1.47	0	-10160	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2598	2.42	0.63	12	0.19	5658.00	21669.00	29405	20221130	-53.34	12431	20221013	10.37	19980	-31.33	20230201	13470	1.86	20230330	30750	-55.38	20221130	13000	5.54	20221013	2.15	N	003070	5000	946 억	277416	N	N	433	N	N
99	20230713	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13630	-20	5	-0.15	331984820	24272	68.06	13650	13800	13620	17740	9560	13650	13677.69	1.47	0	-3310	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2581	2.41	0.63	12	0.13	5658.00	21669.00	29405	20221130	-53.65	12431	20221013	9.65	19980	-31.78	20230201	13470	1.19	20230330	30750	-55.67	20221130	13000	4.85	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
100	20230713	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-10	5	-0.07	294630260	21531	60.38	13650	13800	13620	17740	9560	13650	13684.00	1.47	0	-2770	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2582	2.41	0.63	12	0.11	5658.00	21669.00	29405	20221130	-53.61	12431	20221013	9.73	19980	-31.73	20230201	13470	1.26	20230330	30750	-55.64	20221130	13000	4.92	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
101	20230713	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13650	0	3	0.00	255082690	18630	52.24	13650	13800	13630	17740	9560	13650	13692.04	1.47	0	-2005	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2584	2.41	0.63	12	0.10	5658.00	21669.00	29405	20221130	-53.58	12431	20221013	9.81	19980	-31.68	20230201	13470	1.34	20230330	30750	-55.61	20221130	13000	5.00	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
102	20230713	120135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13670	20	2	0.15	200659340	14643	41.06	13650	13800	13630	17740	9560	13650	13703.43	1.47	0	-1258	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2588	2.42	0.63	12	0.08	5658.00	21669.00	29405	20221130	-53.51	12431	20221013	9.97	19980	-31.58	20230201	13470	1.48	20230330	30750	-55.54	20221130	13000	5.15	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
103	20230713	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13790	140	2	1.03	184336640	13450	37.72	13650	13800	13630	17740	9560	13650	13705.33	1.47	0	-1061	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2611	2.44	0.64	12	0.07	5658.00	21669.00	29405	20221130	-53.10	12431	20221013	10.93	19980	-30.98	20230201	13470	2.38	20230330	30750	-55.15	20221130	13000	6.08	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
104	20230713	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13790	140	2	1.03	81796330	5977	16.76	13650	13790	13630	17740	9560	13650	13685.18	1.47	0	-858	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2611	2.44	0.64	12	0.03	5658.00	21669.00	29405	20221130	-53.10	12431	20221013	10.93	19980	-30.98	20230201	13470	2.38	20230330	30750	-55.15	20221130	13000	6.08	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
105	20230713	090130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13690	40	2	0.29	1925110	141	0.40	13650	13700	13650	17740	9560	13650	13653.26	1.47	0	-13	13910	13780	13690	13560	13470	13735	13515	947	4090	5000	8460	10	1	18932713	2592	2.42	0.63	12	0.00	5658.00	21669.00	29405	20221130	-53.44	12431	20221013	10.13	19980	-31.48	20230201	13470	1.63	20230330	30750	-55.48	20221130	13000	5.31	20221013	2.15	N	003070	5000	946 억	277416	N	N	36	N	N
106	20230712	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13650	-60	5	-0.44	483533690	35355	36.23	13710	13820	13600	17820	9600	13710	13676.56	1.47	0	-1221	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2584	2.41	0.63	12	0.19	5658.00	21669.00	29405	20221130	-53.58	12431	20221013	9.81	19980	-31.68	20230201	13470	1.34	20230330	30750	-55.61	20221130	13000	5.00	20221013	2.15	N	003070	5000	946 억	278521	N	N	36	N	N
107	20230712	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-70	5	-0.51	461313730	33726	34.56	13710	13820	13600	17820	9600	13710	13678.28	1.47	0	-1109	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2582	2.41	0.63	12	0.18	5658.00	21669.00	29405	20221130	-53.61	12431	20221013	9.73	19980	-31.73	20230201	13470	1.26	20230330	30750	-55.64	20221130	13000	4.92	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
108	20230712	140135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-110	5	-0.80	432235440	31593	32.37	13710	13820	13600	17820	9600	13710	13681.37	1.47	0	-938	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2575	2.40	0.63	12	0.17	5658.00	21669.00	29405	20221130	-53.75	12431	20221013	9.40	19980	-31.93	20230201	13470	0.97	20230330	30750	-55.77	20221130	13000	4.62	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
109	20230712	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13660	-50	5	-0.36	313190780	22859	23.42	13710	13820	13640	17820	9600	13710	13700.98	1.47	0	-34	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2586	2.41	0.63	12	0.12	5658.00	21669.00	29405	20221130	-53.55	12431	20221013	9.89	19980	-31.63	20230201	13470	1.41	20230330	30750	-55.58	20221130	13000	5.08	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
110	20230712	120136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13680	-30	5	-0.22	273634570	19963	20.46	13710	13820	13640	17820	9600	13710	13707.09	1.47	0	132	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2590	2.42	0.63	12	0.11	5658.00	21669.00	29405	20221130	-53.48	12431	20221013	10.05	19980	-31.53	20230201	13470	1.56	20230330	30750	-55.51	20221130	13000	5.23	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
111	20230712	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13680	-30	5	-0.22	189955920	13836	14.18	13710	13820	13670	17820	9600	13710	13729.11	1.47	0	255	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2590	2.42	0.63	12	0.07	5658.00	21669.00	29405	20221130	-53.48	12431	20221013	10.05	19980	-31.53	20230201	13470	1.56	20230330	30750	-55.51	20221130	13000	5.23	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
112	20230712	100136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	20	2	0.15	107200880	7792	7.98	13710	13820	13680	17820	9600	13710	13757.81	1.47	0	1637	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2599	2.43	0.63	12	0.04	5658.00	21669.00	29405	20221130	-53.31	12431	20221013	10.45	19980	-31.28	20230201	13470	1.93	20230330	30750	-55.35	20221130	13000	5.62	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
113	20230712	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13710	0	3	0.00	7087330	517	0.53	13710	13710	13680	17820	9600	13710	13708.57	1.47	0	-52	14443	14076	13833	13466	13223	14260	13650	947	4110	5000	8500	10	1	18932713	2596	2.42	0.63	12	0.00	5658.00	21669.00	29405	20221130	-53.38	12431	20221013	10.29	19980	-31.38	20230201	13470	1.78	20230330	30750	-55.41	20221130	13000	5.46	20221013	2.15	N	003070	5000	946 억	278521	N	N	52	N	N
114	20230711	160135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13710	-50	5	-0.36	1332746930	96574	223.47	13630	14200	13590	17880	9640	13760	13800.34	1.56	0	-14747	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2596	2.42	0.63	12	0.51	5658.00	21669.00	29405	20221130	-53.38	12431	20221013	10.29	19980	-31.38	20230201	13470	1.78	20230330	30750	-55.41	20221130	13000	5.46	20221013	2.10	N	003070	5000	946 억	295258	N	N	52	N	N
115	20230711	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	-20	5	-0.15	1251388410	90645	209.75	13630	14200	13590	17880	9640	13760	13805.38	1.56	0	-15235	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2601	2.43	0.63	12	0.48	5658.00	21669.00	29405	20221130	-53.27	12431	20221013	10.53	19980	-31.23	20230201	13470	2.00	20230330	30750	-55.32	20221130	13000	5.69	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
116	20230711	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13620	-140	5	-1.02	511282710	37358	86.45	13630	13860	13590	17880	9640	13760	13686.03	1.56	0	-3512	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2579	2.41	0.63	12	0.20	5658.00	21669.00	29405	20221130	-53.68	12431	20221013	9.56	19980	-31.83	20230201	13470	1.11	20230330	30750	-55.71	20221130	13000	4.77	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
117	20230711	130134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13620	-140	5	-1.02	409925090	29910	69.21	13630	13860	13590	17880	9640	13760	13705.29	1.56	0	-3670	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2579	2.41	0.63	12	0.16	5658.00	21669.00	29405	20221130	-53.68	12431	20221013	9.56	19980	-31.83	20230201	13470	1.11	20230330	30750	-55.71	20221130	13000	4.77	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
118	20230711	120135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-120	5	-0.87	286897800	20878	48.31	13630	13860	13630	17880	9640	13760	13741.63	1.56	0	-3090	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2582	2.41	0.63	12	0.11	5658.00	21669.00	29405	20221130	-53.61	12431	20221013	9.73	19980	-31.73	20230201	13470	1.26	20230330	30750	-55.64	20221130	13000	4.92	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
119	20230711	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13700	-60	5	-0.44	210572570	15303	35.41	13630	13860	13630	17880	9640	13760	13760.21	1.56	0	-2573	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2594	2.42	0.63	12	0.08	5658.00	21669.00	29405	20221130	-53.41	12431	20221013	10.21	19980	-31.43	20230201	13470	1.71	20230330	30750	-55.45	20221130	13000	5.38	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
120	20230711	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13810	50	2	0.36	123769660	8987	20.80	13630	13860	13630	17880	9640	13760	13772.08	1.56	0	-1091	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2615	2.44	0.64	12	0.05	5658.00	21669.00	29405	20221130	-53.04	12431	20221013	11.09	19980	-30.88	20230201	13470	2.52	20230330	30750	-55.09	20221130	13000	6.23	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
121	20230711	090135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-120	5	-0.87	18390560	1349	3.12	13630	13650	13630	17880	9640	13760	13632.74	1.56	0	3	14226	13992	13816	13582	13406	14110	13700	947	4120	5000	8530	10	1	18932713	2582	2.41	0.63	12	0.01	5658.00	21669.00	29405	20221130	-53.61	12431	20221013	9.73	19980	-31.73	20230201	13470	1.26	20230330	30750	-55.64	20221130	13000	4.92	20221013	2.10	N	003070	5000	946 억	295258	N	N	18	N	N
122	20230710	160135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	60	2	0.44	590222780	42672	31.73	13700	14050	13640	17810	9590	13700	13831.88	1.52	0	6033	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2605	2.43	0.64	12	0.23	5658.00	21669.00	29405	20221130	-53.21	12431	20221013	10.69	19980	-31.13	20230201	13470	2.15	20230330	30750	-55.25	20221130	13000	5.85	20221013	2.16	N	003070	5000	946 억	287920	N	N	18	N	N
123	20230710	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13790	90	2	0.66	540284450	39044	29.03	13700	14050	13640	17810	9590	13700	13837.84	1.52	0	5934	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2611	2.44	0.64	12	0.21	5658.00	21669.00	29405	20221130	-53.10	12431	20221013	10.93	19980	-30.98	20230201	13470	2.38	20230330	30750	-55.15	20221130	13000	6.08	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
124	20230710	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	180	2	1.31	449961370	32519	24.18	13700	14050	13640	17810	9590	13700	13836.88	1.52	0	6429	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2628	2.45	0.64	12	0.17	5658.00	21669.00	29405	20221130	-52.80	12431	20221013	11.66	19980	-30.53	20230201	13470	3.04	20230330	30750	-54.86	20221130	13000	6.77	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
125	20230710	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	150	2	1.09	419813260	30341	22.56	13700	14050	13640	17810	9590	13700	13836.50	1.52	0	6161	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2622	2.45	0.64	12	0.16	5658.00	21669.00	29405	20221130	-52.90	12431	20221013	11.42	19980	-30.68	20230201	13470	2.82	20230330	30750	-54.96	20221130	13000	6.54	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
126	20230710	120135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13870	170	2	1.24	276902670	20078	14.93	13700	13950	13640	17810	9590	13700	13791.35	1.52	0	2932	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2626	2.45	0.64	12	0.11	5658.00	21669.00	29405	20221130	-52.83	12431	20221013	11.58	19980	-30.58	20230201	13470	2.97	20230330	30750	-54.89	20221130	13000	6.69	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
127	20230710	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	120	2	0.88	245791580	17828	13.26	13700	13950	13640	17810	9590	13700	13786.83	1.52	0	2402	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2617	2.44	0.64	12	0.09	5658.00	21669.00	29405	20221130	-53.00	12431	20221013	11.17	19980	-30.83	20230201	13470	2.60	20230330	30750	-55.06	20221130	13000	6.31	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
128	20230710	100134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13810	110	2	0.80	205296400	14898	11.08	13700	13950	13640	17810	9590	13700	13780.13	1.52	0	2472	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2615	2.44	0.64	12	0.08	5658.00	21669.00	29405	20221130	-53.04	12431	20221013	11.09	19980	-30.88	20230201	13470	2.52	20230330	30750	-55.09	20221130	13000	6.23	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
129	20230710	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	40	2	0.29	2443280	178	0.13	13700	13740	13700	17810	9590	13700	13726.29	1.52	0	-15	14866	14282	13976	13392	13086	14130	13240	947	4110	5000	8490	10	1	18932713	2601	2.43	0.63	12	0.00	5658.00	21669.00	29405	20221130	-53.27	12431	20221013	10.53	19980	-31.23	20230201	13470	2.00	20230330	30750	-55.32	20221130	13000	5.69	20221013	2.16	N	003070	5000	946 억	287920	N	N	26	N	N
130	20230707	160133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13700	-140	5	-1.01	1876562850	134189	186.09	14000	14560	13670	17990	9690	13840	13984.61	1.60	0	-11152	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2594	2.42	0.63	12	0.71	5658.00	21669.00	29405	20221130	-53.41	12431	20221013	10.21	19980	-31.43	20230201	13470	1.71	20230330	30750	-55.45	20221130	13000	5.38	20221013	2.14	N	003070	5000	946 억	303653	N	N	26	N	N
131	20230707	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	-100	5	-0.72	1820105400	130071	180.38	14000	14560	13670	17990	9690	13840	13993.17	1.60	0	-11321	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2601	2.43	0.63	12	0.69	5658.00	21669.00	29405	20221130	-53.27	12431	20221013	10.53	19980	-31.23	20230201	13470	2.00	20230330	30750	-55.32	20221130	13000	5.69	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
132	20230707	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-10	5	-0.07	1744816470	124599	172.79	14000	14560	13670	17990	9690	13840	14003.46	1.60	0	-11194	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2618	2.44	0.64	12	0.66	5658.00	21669.00	29405	20221130	-52.97	12431	20221013	11.25	19980	-30.78	20230201	13470	2.67	20230330	30750	-55.02	20221130	13000	6.38	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
133	20230707	130135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13870	30	2	0.22	1685360080	120310	166.84	14000	14560	13670	17990	9690	13840	14008.48	1.60	0	-10015	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2626	2.45	0.64	12	0.64	5658.00	21669.00	29405	20221130	-52.83	12431	20221013	11.58	19980	-30.58	20230201	13470	2.97	20230330	30750	-54.89	20221130	13000	6.69	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
134	20230707	120134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13800	-40	5	-0.29	1621728010	115701	160.45	14000	14560	13670	17990	9690	13840	14016.54	1.60	0	-9768	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2613	2.44	0.64	12	0.61	5658.00	21669.00	29405	20221130	-53.07	12431	20221013	11.01	19980	-30.93	20230201	13470	2.45	20230330	30750	-55.12	20221130	13000	6.15	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
135	20230707	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13670	-170	5	-1.23	1548923940	110404	153.11	14000	14560	13670	17990	9690	13840	14029.60	1.60	0	-9554	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2588	2.42	0.63	12	0.58	5658.00	21669.00	29405	20221130	-53.51	12431	20221013	9.97	19980	-31.58	20230201	13470	1.48	20230330	30750	-55.54	20221130	13000	5.15	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
136	20230707	100135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13770	-70	5	-0.51	1399142530	99484	137.96	14000	14560	13730	17990	9690	13840	14064.00	1.60	0	-7177	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2607	2.43	0.64	12	0.53	5658.00	21669.00	29405	20221130	-53.17	12431	20221013	10.77	19980	-31.08	20230201	13470	2.23	20230330	30750	-55.22	20221130	13000	5.92	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
137	20230707	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-10	5	-0.07	51239770	3674	5.10	14000	14000	13800	17990	9690	13840	13946.62	1.60	0	-1069	14086	13962	13726	13602	13366	14020	13660	947	4150	5000	8580	10	1	18932713	2618	2.44	0.64	12	0.02	5658.00	21669.00	29405	20221130	-52.97	12431	20221013	11.25	19980	-30.78	20230201	13470	2.67	20230330	30750	-55.02	20221130	13000	6.38	20221013	2.14	N	003070	5000	946 억	303653	N	N	4	N	N
138	20230706	160133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13840	0	3	0.00	845477840	62324	194.19	13840	13850	13490	17990	9690	13840	13565.45	1.62	0	-3663	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2620	2.45	0.64	12	0.33	5658.00	21669.00	29405	20221130	-52.93	12431	20221013	11.33	19980	-30.73	20230201	13470	2.75	20230330	30750	-54.99	20221130	13000	6.46	20221013	2.13	N	003070	5000	946 억	306643	N	N	4	N	N
139	20230706	150135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13500	-340	5	-2.46	786241270	58000	180.72	13840	13850	13490	17990	9690	13840	13555.88	1.62	0	-3835	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2556	2.39	0.62	12	0.31	5658.00	21669.00	29405	20221130	-54.09	12431	20221013	8.60	19980	-32.43	20230201	13470	0.22	20230330	30750	-56.10	20221130	13000	3.85	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
140	20230706	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-310	5	-2.24	706923790	52132	162.44	13840	13850	13500	17990	9690	13840	13560.27	1.62	0	-3262	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2562	2.39	0.62	12	0.28	5658.00	21669.00	29405	20221130	-53.99	12431	20221013	8.84	19980	-32.28	20230201	13470	0.45	20230330	30750	-56.00	20221130	13000	4.08	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
141	20230706	130134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-310	5	-2.24	553122940	40748	126.96	13840	13850	13510	17990	9690	13840	13574.24	1.62	0	-2157	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2562	2.39	0.62	12	0.22	5658.00	21669.00	29405	20221130	-53.99	12431	20221013	8.84	19980	-32.28	20230201	13470	0.45	20230330	30750	-56.00	20221130	13000	4.08	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
142	20230706	120134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13570	-270	5	-1.95	510489110	37598	117.15	13840	13850	13510	17990	9690	13840	13577.56	1.62	0	-610	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2569	2.40	0.63	12	0.20	5658.00	21669.00	29405	20221130	-53.85	12431	20221013	9.16	19980	-32.08	20230201	13470	0.74	20230330	30750	-55.87	20221130	13000	4.38	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
143	20230706	110134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13590	-250	5	-1.81	465907240	34307	106.90	13840	13850	13510	17990	9690	13840	13580.53	1.62	0	465	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2573	2.40	0.63	12	0.18	5658.00	21669.00	29405	20221130	-53.78	12431	20221013	9.32	19980	-31.98	20230201	13470	0.89	20230330	30750	-55.80	20221130	13000	4.54	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
144	20230706	100134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13620	-220	5	-1.59	417154850	30711	95.69	13840	13850	13510	17990	9690	13840	13583.24	1.62	0	678	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2579	2.41	0.63	12	0.16	5658.00	21669.00	29405	20221130	-53.68	12431	20221013	9.56	19980	-31.83	20230201	13470	1.11	20230330	30750	-55.71	20221130	13000	4.77	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
145	20230706	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13770	-70	5	-0.51	34567080	2498	7.78	13840	13850	13770	17990	9690	13840	13837.90	1.62	0	-447	14153	13996	13913	13756	13673	13955	13715	947	4150	5000	8580	10	1	18932713	2607	2.43	0.64	12	0.01	5658.00	21669.00	29405	20221130	-53.17	12431	20221013	10.77	19980	-31.08	20230201	13470	2.23	20230330	30750	-55.22	20221130	13000	5.92	20221013	2.13	N	003070	5000	946 억	306643	N	N	7	N	N
146	20230705	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13840	-100	5	-0.72	444860070	32031	62.74	13890	14070	13830	18120	9760	13940	13888.50	1.69	0	-13315	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2620	2.45	0.64	12	0.17	5658.00	21669.00	29405	20221130	-52.93	12431	20221013	11.33	19980	-30.73	20230201	13470	2.75	20230330	30750	-54.99	20221130	13000	6.46	20221013	2.17	N	003070	5000	946 억	319954	N	N	7	N	N
147	20230705	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	-90	5	-0.65	411321510	29608	58.00	13890	14070	13830	18120	9760	13940	13892.24	1.69	0	-12427	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2622	2.45	0.64	12	0.16	5658.00	21669.00	29405	20221130	-52.90	12431	20221013	11.42	19980	-30.68	20230201	13470	2.82	20230330	30750	-54.96	20221130	13000	6.54	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
148	20230705	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13870	-70	5	-0.50	319067800	22948	44.95	13890	14070	13870	18120	9760	13940	13903.95	1.69	0	-9494	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2626	2.45	0.64	12	0.12	5658.00	21669.00	29405	20221130	-52.83	12431	20221013	11.58	19980	-30.58	20230201	13470	2.97	20230330	30750	-54.89	20221130	13000	6.69	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
149	20230705	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	-50	5	-0.36	255593110	18374	35.99	13890	14070	13870	18120	9760	13940	13910.59	1.69	0	-5758	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2630	2.45	0.64	12	0.10	5658.00	21669.00	29405	20221130	-52.76	12431	20221013	11.74	19980	-30.48	20230201	13470	3.12	20230330	30750	-54.83	20221130	13000	6.85	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
150	20230705	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	-60	5	-0.43	228370920	16414	32.15	13890	14070	13870	18120	9760	13940	13913.18	1.69	0	-5755	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2628	2.45	0.64	12	0.09	5658.00	21669.00	29405	20221130	-52.80	12431	20221013	11.66	19980	-30.53	20230201	13470	3.04	20230330	30750	-54.86	20221130	13000	6.77	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
151	20230705	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	-60	5	-0.43	180634340	12975	25.42	13890	14070	13870	18120	9760	13940	13921.72	1.69	0	-5615	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2628	2.45	0.64	12	0.07	5658.00	21669.00	29405	20221130	-52.80	12431	20221013	11.66	19980	-30.53	20230201	13470	3.04	20230330	30750	-54.86	20221130	13000	6.77	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
152	20230705	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	-50	5	-0.36	105367410	7553	14.80	13890	14070	13880	18120	9760	13940	13950.41	1.69	0	-2923	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2630	2.45	0.64	12	0.04	5658.00	21669.00	29405	20221130	-52.76	12431	20221013	11.74	19980	-30.48	20230201	13470	3.12	20230330	30750	-54.83	20221130	13000	6.85	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
153	20230705	090133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13940	0	3	0.00	9097280	655	1.28	13890	13940	13880	18120	9760	13940	13888.98	1.69	0	201	14393	14166	14023	13796	13653	14095	13725	947	4180	5000	8640	10	1	18932713	2639	2.46	0.64	12	0.00	5658.00	21669.00	29405	20221130	-52.59	12431	20221013	12.14	19980	-30.23	20230201	13470	3.49	20230330	30750	-54.67	20221130	13000	7.23	20221013	2.17	N	003070	5000	946 억	319954	N	N	4	N	N
154	20230704	160133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13940	-240	5	-1.69	711821460	50845	82.45	14200	14250	13880	18430	9930	14180	13999.83	1.79	0	-17094	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2639	2.46	0.64	12	0.27	5658.00	21669.00	29405	20221130	-52.59	12431	20221013	12.14	19980	-30.23	20230201	13470	3.49	20230330	30750	-54.67	20221130	13000	7.23	20221013	2.16	N	003070	5000	946 억	338629	N	N	4	N	N
155	20230704	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13920	-260	5	-1.83	689189070	49219	79.81	14200	14250	13880	18430	9930	14180	14002.50	1.79	0	-16218	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2635	2.46	0.64	12	0.26	5658.00	21669.00	29405	20221130	-52.66	12431	20221013	11.98	19980	-30.33	20230201	13470	3.34	20230330	30750	-54.73	20221130	13000	7.08	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
156	20230704	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	-180	5	-1.27	399589190	28447	46.13	14200	14250	13960	18430	9930	14180	14046.80	1.79	0	-11530	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2651	2.47	0.65	12	0.15	5658.00	21669.00	29405	20221130	-52.39	12431	20221013	12.62	19980	-29.93	20230201	13470	3.93	20230330	30750	-54.47	20221130	13000	7.69	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
157	20230704	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	-180	5	-1.27	360249570	25636	41.57	14200	14250	13960	18430	9930	14180	14052.49	1.79	0	-9940	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2651	2.47	0.65	12	0.14	5658.00	21669.00	29405	20221130	-52.39	12431	20221013	12.62	19980	-29.93	20230201	13470	3.93	20230330	30750	-54.47	20221130	13000	7.69	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
158	20230704	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14020	-160	5	-1.13	290529100	20648	33.48	14200	14250	13970	18430	9930	14180	14070.57	1.79	0	-9287	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2654	2.48	0.65	12	0.11	5658.00	21669.00	29405	20221130	-52.32	12431	20221013	12.78	19980	-29.83	20230201	13470	4.08	20230330	30750	-54.41	20221130	13000	7.85	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
159	20230704	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13990	-190	5	-1.34	248214950	17627	28.58	14200	14250	13970	18430	9930	14180	14081.52	1.79	0	-9409	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2649	2.47	0.65	12	0.09	5658.00	21669.00	29405	20221130	-52.42	12431	20221013	12.54	19980	-29.98	20230201	13470	3.86	20230330	30750	-54.50	20221130	13000	7.62	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
160	20230704	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14060	-120	5	-0.85	158367750	11217	18.19	14200	14250	14050	18430	9930	14180	14118.55	1.79	0	-6517	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2662	2.48	0.65	12	0.06	5658.00	21669.00	29405	20221130	-52.19	12431	20221013	13.10	19980	-29.63	20230201	13470	4.38	20230330	30750	-54.28	20221130	13000	8.15	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
161	20230704	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14100	-80	5	-0.56	4000900	282	0.46	14200	14200	14100	18430	9930	14180	14187.59	1.79	0	-237	14553	14366	14083	13896	13613	14460	13990	947	4250	5000	8790	10	1	18932713	2670	2.49	0.65	12	0.00	5658.00	21669.00	29405	20221130	-52.05	12431	20221013	13.43	19980	-29.43	20230201	13470	4.68	20230330	30750	-54.15	20221130	13000	8.46	20221013	2.16	N	003070	5000	946 억	338629	N	N	78	N	N
162	20230703	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14180	470	2	3.43	864108490	61134	150.86	13800	14270	13800	17820	9600	13710	14134.63	1.67	0	20884	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2685	2.51	0.65	12	0.32	5658.00	21669.00	29405	20221130	-51.78	12431	20221013	14.07	19980	-29.03	20230201	13470	5.27	20230330	30750	-53.89	20221130	13000	9.08	20221013	2.19	N	003070	5000	946 억	315483	N	N	78	N	N
163	20230703	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14180	470	2	3.43	838016110	59295	146.32	13800	14270	13800	17820	9600	13710	14133.00	1.67	0	20841	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2685	2.51	0.65	12	0.31	5658.00	21669.00	29405	20221130	-51.78	12431	20221013	14.07	19980	-29.03	20230201	13470	5.27	20230330	30750	-53.89	20221130	13000	9.08	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
164	20230703	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14150	440	2	3.21	789025980	55839	137.80	13800	14270	13800	17820	9600	13710	14130.37	1.67	0	21171	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2679	2.50	0.65	12	0.29	5658.00	21669.00	29405	20221130	-51.88	12431	20221013	13.83	19980	-29.18	20230201	13470	5.05	20230330	30750	-53.98	20221130	13000	8.85	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
165	20230703	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14170	460	2	3.36	754203640	53378	131.72	13800	14270	13800	17820	9600	13710	14129.48	1.67	0	20953	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2683	2.50	0.65	12	0.28	5658.00	21669.00	29405	20221130	-51.81	12431	20221013	13.99	19980	-29.08	20230201	13470	5.20	20230330	30750	-53.92	20221130	13000	9.00	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
166	20230703	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14210	500	2	3.65	720207080	50982	125.81	13800	14270	13800	17820	9600	13710	14126.69	1.67	0	20907	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2690	2.51	0.66	12	0.27	5658.00	21669.00	29405	20221130	-51.67	12431	20221013	14.31	19980	-28.88	20230201	13470	5.49	20230330	30750	-53.79	20221130	13000	9.31	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
167	20230703	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14080	370	2	2.70	588635000	41668	102.83	13800	14270	13800	17820	9600	13710	14126.79	1.67	0	16111	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2666	2.49	0.65	12	0.22	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
168	20230703	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14130	420	2	3.06	519885730	36787	90.78	13800	14270	13800	17820	9600	13710	14132.32	1.67	0	15144	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2675	2.50	0.65	12	0.19	5658.00	21669.00	29405	20221130	-51.95	12431	20221013	13.67	19980	-29.28	20230201	13470	4.90	20230330	30750	-54.05	20221130	13000	8.69	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N
169	20230703	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13960	250	2	1.82	14875350	1074	2.65	13800	13960	13800	17820	9600	13710	13850.42	1.67	0	34	14290	14000	13760	13470	13230	14145	13615	947	4110	5000	8500	10	1	18932713	2643	2.47	0.64	12	0.01	5658.00	21669.00	29405	20221130	-52.53	12431	20221013	12.30	19980	-30.13	20230201	13470	3.64	20230330	30750	-54.60	20221130	13000	7.38	20221013	2.19	N	003070	5000	946 억	315483	N	N	27	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History