KissMeData/003070/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20240731	160142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10360	160	2	1.57	880555800	85120	95.28	10100	10580	10060	13260	7140	10200	10344.90	0.70	19518	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1961	740.00	0.36	12	0.45	14.00	28473.00	17770	20231024	-41.70	8170	20240419	26.81	16110	-35.69	20240621	8170	26.81	20240419	17770	-41.70	20231024	8170	26.81	20240419	0.37	N	003070	5000	946 억	131691	N	N	26	N	N
3	20240731	150144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10400	200	2	1.96	827949720	80045	89.60	10100	10580	10060	13260	7140	10200	10343.58	0.70	18349	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1969	742.86	0.37	12	0.42	14.00	28473.00	17770	20231024	-41.47	8170	20240419	27.29	16110	-35.44	20240621	8170	27.29	20240419	17770	-41.47	20231024	8170	27.29	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
4	20240731	140143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10430	230	2	2.25	714665320	69124	77.38	10100	10580	10060	13260	7140	10200	10338.92	0.70	14579	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1975	745.00	0.37	12	0.37	14.00	28473.00	17770	20231024	-41.31	8170	20240419	27.66	16110	-35.26	20240621	8170	27.66	20240419	17770	-41.31	20231024	8170	27.66	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
5	20240731	130143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10450	250	2	2.45	605670160	58721	65.73	10100	10580	10060	13260	7140	10200	10314.40	0.70	13239	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1978	746.43	0.37	12	0.31	14.00	28473.00	17770	20231024	-41.19	8170	20240419	27.91	16110	-35.13	20240621	8170	27.91	20240419	17770	-41.19	20231024	8170	27.91	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
6	20240731	120144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10490	290	2	2.84	441871210	43069	48.21	10100	10570	10060	13260	7140	10200	10259.64	0.70	9354	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1986	749.29	0.37	12	0.23	14.00	28473.00	17770	20231024	-40.97	8170	20240419	28.40	16110	-34.89	20240621	8170	28.40	20240419	17770	-40.97	20231024	8170	28.40	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
7	20240731	110143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10190	-10	5	-0.10	264663660	26026	29.13	10100	10260	10060	13260	7140	10200	10169.18	0.70	7197	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1929	727.86	0.36	12	0.14	14.00	28473.00	17770	20231024	-42.66	8170	20240419	24.72	16110	-36.75	20240621	8170	24.72	20240419	17770	-42.66	20231024	8170	24.72	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
8	20240731	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10220	20	2	0.20	212929230	20962	23.46	10100	10260	10060	13260	7140	10200	10157.83	0.70	5736	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1935	730.00	0.36	12	0.11	14.00	28473.00	17770	20231024	-42.49	8170	20240419	25.09	16110	-36.56	20240621	8170	25.09	20240419	17770	-42.49	20231024	8170	25.09	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
9	20240731	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10190	-10	5	-0.10	20603470	2041	2.28	10100	10240	10060	13260	7140	10200	10093.91	0.70	509	10793	10496	10293	9996	9793	10395	9895	947	3060	5000	6320	10	1	18932713	1929	727.86	0.36	12	0.01	14.00	28473.00	17770	20231024	-42.66	8170	20240419	24.72	16110	-36.75	20240621	8170	24.72	20240419	17770	-42.66	20231024	8170	24.72	20240419	0.37	N	003070	5000	946 억	131691	N	N	69	N	N
10	20240730	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10200	-350	5	-3.32	908503920	89213	47.79	10550	10590	10090	13710	7390	10550	10183.54	0.75	-10574	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1931	728.57	0.36	12	0.47	14.00	28473.00	17770	20231024	-42.60	8170	20240419	24.85	16110	-36.69	20240621	8170	24.85	20240419	17770	-42.60	20231024	8170	24.85	20240419	0.37	N	003070	5000	946 억	141666	N	N	69	N	N
11	20240730	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10170	-380	5	-3.60	832432020	81747	43.79	10550	10590	10090	13710	7390	10550	10183.03	0.75	-13561	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1925	726.43	0.36	12	0.43	14.00	28473.00	17770	20231024	-42.77	8170	20240419	24.48	16110	-36.87	20240621	8170	24.48	20240419	17770	-42.77	20231024	8170	24.48	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
12	20240730	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10130	-420	5	-3.98	784328900	77011	41.25	10550	10590	10090	13710	7390	10550	10184.63	0.75	-14900	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1918	723.57	0.36	12	0.41	14.00	28473.00	17770	20231024	-42.99	8170	20240419	23.99	16110	-37.12	20240621	8170	23.99	20240419	17770	-42.99	20231024	8170	23.99	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
13	20240730	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10140	-410	5	-3.89	736345350	72269	38.71	10550	10590	10090	13710	7390	10550	10188.95	0.75	-15153	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1920	724.29	0.36	12	0.38	14.00	28473.00	17770	20231024	-42.94	8170	20240419	24.11	16110	-37.06	20240621	8170	24.11	20240419	17770	-42.94	20231024	8170	24.11	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
14	20240730	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10130	-420	5	-3.98	669942350	65701	35.19	10550	10590	10100	13710	7390	10550	10196.84	0.75	-14829	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1918	723.57	0.36	12	0.35	14.00	28473.00	17770	20231024	-42.99	8170	20240419	23.99	16110	-37.12	20240621	8170	23.99	20240419	17770	-42.99	20231024	8170	23.99	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
15	20240730	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10110	-440	5	-4.17	612632110	60053	32.17	10550	10590	10100	13710	7390	10550	10201.52	0.75	-15334	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1914	722.14	0.36	12	0.32	14.00	28473.00	17770	20231024	-43.11	8170	20240419	23.75	16110	-37.24	20240621	8170	23.75	20240419	17770	-43.11	20231024	8170	23.75	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
16	20240730	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10120	-430	5	-4.08	477088680	46670	25.00	10550	10590	10110	13710	7390	10550	10222.60	0.75	-14601	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1916	722.86	0.36	12	0.25	14.00	28473.00	17770	20231024	-43.05	8170	20240419	23.87	16110	-37.18	20240621	8170	23.87	20240419	17770	-43.05	20231024	8170	23.87	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
17	20240730	090142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10480	-70	5	-0.66	20430910	1938	1.04	10550	10590	10480	13710	7390	10550	10542.27	0.75	-1061	11076	10812	10576	10312	10076	10945	10445	947	3160	5000	6540	10	1	18932713	1984	748.57	0.37	12	0.01	14.00	28473.00	17770	20231024	-41.02	8170	20240419	28.27	16110	-34.95	20240621	8170	28.27	20240419	17770	-41.02	20231024	8170	28.27	20240419	0.37	N	003070	5000	946 억	141666	N	N	0	N	N
18	20240729	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10550	50	2	0.48	1971992190	186301	272.45	10450	10840	10340	13650	7350	10500	10585.82	0.72	4158	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	1997	753.57	0.37	12	0.98	14.00	28473.00	17770	20231024	-40.63	8170	20240419	29.13	16110	-34.51	20240621	8170	29.13	20240419	17770	-40.63	20231024	8170	29.13	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
19	20240729	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10610	110	2	1.05	1900681330	179540	262.56	10450	10840	10340	13650	7350	10500	10587.29	0.72	5774	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	2009	757.86	0.37	12	0.95	14.00	28473.00	17770	20231024	-40.29	8170	20240419	29.87	16110	-34.14	20240621	8170	29.87	20240419	17770	-40.29	20231024	8170	29.87	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
20	20240729	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10670	170	2	1.62	1771835740	167404	244.81	10450	10840	10340	13650	7350	10500	10585.12	0.72	4722	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	2020	762.14	0.37	12	0.88	14.00	28473.00	17770	20231024	-39.95	8170	20240419	30.60	16110	-33.77	20240621	8170	30.60	20240419	17770	-39.95	20231024	8170	30.60	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
21	20240729	130142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10640	140	2	1.33	1509999750	142972	209.08	10450	10760	10340	13650	7350	10500	10562.31	0.72	6687	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	2014	760.00	0.37	12	0.76	14.00	28473.00	17770	20231024	-40.12	8170	20240419	30.23	16110	-33.95	20240621	8170	30.23	20240419	17770	-40.12	20231024	8170	30.23	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
22	20240729	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10620	120	2	1.14	1408678300	133424	195.12	10450	10760	10340	13650	7350	10500	10558.71	0.72	5245	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	2011	758.57	0.37	12	0.70	14.00	28473.00	17770	20231024	-40.24	8170	20240419	29.99	16110	-34.08	20240621	8170	29.99	20240419	17770	-40.24	20231024	8170	29.99	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
23	20240729	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10530	30	2	0.29	1288635640	122100	178.56	10450	10760	10340	13650	7350	10500	10554.76	0.72	2449	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	1994	752.14	0.37	12	0.64	14.00	28473.00	17770	20231024	-40.74	8170	20240419	28.89	16110	-34.64	20240621	8170	28.89	20240419	17770	-40.74	20231024	8170	28.89	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
24	20240729	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10530	30	2	0.29	1125555190	106660	155.98	10450	10760	10340	13650	7350	10500	10553.66	0.72	1973	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	1994	752.14	0.37	12	0.56	14.00	28473.00	17770	20231024	-40.74	8170	20240419	28.89	16110	-34.64	20240621	8170	28.89	20240419	17770	-40.74	20231024	8170	28.89	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
25	20240729	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10430	-70	5	-0.67	142843530	13672	19.99	10450	10460	10380	13650	7350	10500	10439.83	0.72	603	10753	10626	10423	10296	10093	10690	10360	947	3150	5000	6510	10	1	18932713	1975	745.00	0.37	12	0.07	14.00	28473.00	17770	20231024	-41.31	8170	20240419	27.66	16110	-35.26	20240621	8170	27.66	20240419	17770	-41.31	20231024	8170	27.66	20240419	0.38	N	003070	5000	946 억	135447	N	N	2	N	N
26	20240726	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10500	180	2	1.74	693398100	66689	51.53	10220	10550	10220	13410	7230	10320	10395.75	0.67	8177	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1988	750.00	0.37	12	0.35	14.00	28473.00	17770	20231024	-40.91	8170	20240419	28.52	16110	-34.82	20240621	8170	28.52	20240419	17770	-40.91	20231024	8170	28.52	20240419	0.35	N	003070	5000	946 억	126194	N	N	2	N	N
27	20240726	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10440	120	2	1.16	637600530	61358	47.41	10220	10550	10220	13410	7230	10320	10391.48	0.67	8544	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1977	745.71	0.37	12	0.32	14.00	28473.00	17770	20231024	-41.25	8170	20240419	27.78	16110	-35.20	20240621	8170	27.78	20240419	17770	-41.25	20231024	8170	27.78	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
28	20240726	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10370	50	2	0.48	574036370	55253	42.69	10220	10550	10220	13410	7230	10320	10389.23	0.67	6920	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1963	740.71	0.36	12	0.29	14.00	28473.00	17770	20231024	-41.64	8170	20240419	26.93	16110	-35.63	20240621	8170	26.93	20240419	17770	-41.64	20231024	8170	26.93	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
29	20240726	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10470	150	2	1.45	405826890	39092	30.21	10220	10550	10220	13410	7230	10320	10381.33	0.67	859	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1982	747.86	0.37	12	0.21	14.00	28473.00	17770	20231024	-41.08	8170	20240419	28.15	16110	-35.01	20240621	8170	28.15	20240419	17770	-41.08	20231024	8170	28.15	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
30	20240726	120140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10390	70	2	0.68	358678560	34573	26.71	10220	10550	10220	13410	7230	10320	10374.53	0.67	-390	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1967	742.14	0.36	12	0.18	14.00	28473.00	17770	20231024	-41.53	8170	20240419	27.17	16110	-35.51	20240621	8170	27.17	20240419	17770	-41.53	20231024	8170	27.17	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
31	20240726	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10440	120	2	1.16	222538520	21542	16.65	10220	10450	10220	13410	7230	10320	10330.45	0.67	-757	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1977	745.71	0.37	12	0.11	14.00	28473.00	17770	20231024	-41.25	8170	20240419	27.78	16110	-35.20	20240621	8170	27.78	20240419	17770	-41.25	20231024	8170	27.78	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
32	20240726	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10320	0	3	0.00	129760440	12614	9.75	10220	10400	10220	13410	7230	10320	10287.02	0.67	-870	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1954	737.14	0.36	12	0.07	14.00	28473.00	17770	20231024	-41.92	8170	20240419	26.32	16110	-35.94	20240621	8170	26.32	20240419	17770	-41.92	20231024	8170	26.32	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
33	20240726	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10400	80	2	0.78	9307370	908	0.70	10220	10400	10220	13410	7230	10320	10250.41	0.67	401	10593	10456	10233	10096	9873	10525	10165	947	3090	5000	6390	10	1	18932713	1969	742.86	0.37	12	0.00	14.00	28473.00	17770	20231024	-41.47	8170	20240419	27.29	16110	-35.44	20240621	8170	27.29	20240419	17770	-41.47	20231024	8170	27.29	20240419	0.35	N	003070	5000	946 억	126194	N	N	0	N	N
34	20240725	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10320	-130	5	-1.24	1316377240	129013	57.37	10310	10370	10010	13580	7320	10450	10202.52	0.49	33282	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1954	737.14	0.36	12	0.68	14.00	28473.00	17770	20231024	-41.92	8170	20240419	26.32	16110	-35.94	20240621	8170	26.32	20240419	17770	-41.92	20231024	8170	26.32	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
35	20240725	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10300	-150	5	-1.44	1066519500	104577	46.50	10310	10370	10010	13580	7320	10450	10198.41	0.49	16170	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1950	735.71	0.36	12	0.55	14.00	28473.00	17770	20231024	-42.04	8170	20240419	26.07	16110	-36.06	20240621	8170	26.07	20240419	17770	-42.04	20231024	8170	26.07	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
36	20240725	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10260	-190	5	-1.82	985965290	96754	43.03	10310	10370	10010	13580	7320	10450	10190.43	0.49	15174	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1942	732.86	0.36	12	0.51	14.00	28473.00	17770	20231024	-42.26	8170	20240419	25.58	16110	-36.31	20240621	8170	25.58	20240419	17770	-42.26	20231024	8170	25.58	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
37	20240725	130140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10250	-200	5	-1.91	910417020	89383	39.75	10310	10370	10010	13580	7320	10450	10185.57	0.49	11863	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1941	732.14	0.36	12	0.47	14.00	28473.00	17770	20231024	-42.32	8170	20240419	25.46	16110	-36.37	20240621	8170	25.46	20240419	17770	-42.32	20231024	8170	25.46	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
38	20240725	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10230	-220	5	-2.11	815280180	80140	35.64	10310	10370	10010	13580	7320	10450	10173.19	0.49	13157	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1937	730.71	0.36	12	0.42	14.00	28473.00	17770	20231024	-42.43	8170	20240419	25.21	16110	-36.50	20240621	8170	25.21	20240419	17770	-42.43	20231024	8170	25.21	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
39	20240725	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10170	-280	5	-2.68	736859630	72451	32.22	10310	10370	10010	13580	7320	10450	10170.45	0.49	9525	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1925	726.43	0.36	12	0.38	14.00	28473.00	17770	20231024	-42.77	8170	20240419	24.48	16110	-36.87	20240621	8170	24.48	20240419	17770	-42.77	20231024	8170	24.48	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
40	20240725	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10200	-250	5	-2.39	604210020	59383	26.41	10310	10370	10010	13580	7320	10450	10174.79	0.49	6639	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1931	728.57	0.36	12	0.31	14.00	28473.00	17770	20231024	-42.60	8170	20240419	24.85	16110	-36.69	20240621	8170	24.85	20240419	17770	-42.60	20231024	8170	24.85	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
41	20240725	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10250	-200	5	-1.91	88354780	8648	3.85	10310	10320	10010	13580	7320	10450	10216.73	0.49	509	11403	10926	10673	10196	9943	10800	10070	947	3130	5000	6470	10	1	18932713	1941	732.14	0.36	12	0.05	14.00	28473.00	17770	20231024	-42.32	8170	20240419	25.46	16110	-36.37	20240621	8170	25.46	20240419	17770	-42.32	20231024	8170	25.46	20240419	0.37	N	003070	5000	946 억	92488	N	N	2	N	N
42	20240724	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10450	-730	5	-6.53	2341252390	219410	107.76	10970	11150	10420	14530	7830	11180	10671.20	0.47	3292	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	1978	746.43	0.37	12	1.16	14.00	28473.00	17770	20231024	-41.19	8170	20240419	27.91	16110	-35.13	20240621	8170	27.91	20240419	17770	-41.19	20231024	8170	27.91	20240419	0.36	N	003070	5000	946 억	89340	N	N	2	N	N
43	20240724	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10540	-640	5	-5.72	2252093400	210878	103.57	10970	11150	10430	14530	7830	11180	10679.60	0.47	4062	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	1996	752.86	0.37	12	1.11	14.00	28473.00	17770	20231024	-40.69	8170	20240419	29.01	16110	-34.57	20240621	8170	29.01	20240419	17770	-40.69	20231024	8170	29.01	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
44	20240724	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10470	-710	5	-6.35	2088568570	195248	95.89	10970	11150	10450	14530	7830	11180	10697.00	0.47	4032	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	1982	747.86	0.37	12	1.03	14.00	28473.00	17770	20231024	-41.08	8170	20240419	28.15	16110	-35.01	20240621	8170	28.15	20240419	17770	-41.08	20231024	8170	28.15	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
45	20240724	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10590	-590	5	-5.28	1799912520	167796	82.41	10970	11150	10460	14530	7830	11180	10726.79	0.47	6542	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	2005	756.43	0.37	12	0.89	14.00	28473.00	17770	20231024	-40.41	8170	20240419	29.62	16110	-34.26	20240621	8170	29.62	20240419	17770	-40.41	20231024	8170	29.62	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
46	20240724	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10540	-640	5	-5.72	1698249860	158198	77.70	10970	11150	10460	14530	7830	11180	10734.96	0.47	8889	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	1996	752.86	0.37	12	0.84	14.00	28473.00	17770	20231024	-40.69	8170	20240419	29.01	16110	-34.57	20240621	8170	29.01	20240419	17770	-40.69	20231024	8170	29.01	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
47	20240724	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10590	-590	5	-5.28	1527413550	142057	69.77	10970	11150	10460	14530	7830	11180	10752.11	0.47	13950	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	2005	756.43	0.37	12	0.75	14.00	28473.00	17770	20231024	-40.41	8170	20240419	29.62	16110	-34.26	20240621	8170	29.62	20240419	17770	-40.41	20231024	8170	29.62	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
48	20240724	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10890	-290	5	-2.59	502860480	45888	22.54	10970	11150	10880	14530	7830	11180	10958.43	0.47	8700	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	2062	777.86	0.38	12	0.24	14.00	28473.00	17770	20231024	-38.72	8170	20240419	33.29	16110	-32.40	20240621	8170	33.29	20240419	17770	-38.72	20231024	8170	33.29	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
49	20240724	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10980	-200	5	-1.79	31198700	2853	1.40	10970	11150	10900	14530	7830	11180	10935.32	0.47	240	12053	11616	11243	10806	10433	11835	11025	947	3350	5000	6930	10	1	18932713	2079	784.29	0.39	12	0.02	14.00	28473.00	17770	20231024	-38.21	8170	20240419	34.39	16110	-31.84	20240621	8170	34.39	20240419	17770	-38.21	20231024	8170	34.39	20240419	0.36	N	003070	5000	946 억	89340	N	N	5	N	N
50	20240723	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11180	230	2	2.10	2291066910	202876	128.65	10900	11680	10870	14230	7670	10950	11292.99	0.39	14043	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2117	798.57	0.39	12	1.07	14.00	28473.00	17770	20231024	-37.08	8170	20240419	36.84	16110	-30.60	20240621	8170	36.84	20240419	17770	-37.08	20231024	8170	36.84	20240419	0.36	N	003070	5000	946 억	73741	N	N	5	N	N
51	20240723	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11130	180	2	1.64	2223440320	196811	124.81	10900	11680	10870	14230	7670	10950	11297.34	0.39	13497	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2107	795.00	0.39	12	1.04	14.00	28473.00	17770	20231024	-37.37	8170	20240419	36.23	16110	-30.91	20240621	8170	36.23	20240419	17770	-37.37	20231024	8170	36.23	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
52	20240723	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11050	100	2	0.91	2131567270	188557	119.57	10900	11680	10870	14230	7670	10950	11304.63	0.39	13288	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2092	789.29	0.39	12	1.00	14.00	28473.00	17770	20231024	-37.82	8170	20240419	35.25	16110	-31.41	20240621	8170	35.25	20240419	17770	-37.82	20231024	8170	35.25	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
53	20240723	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11400	450	2	4.11	1844654300	162976	103.35	10900	11680	10870	14230	7670	10950	11318.56	0.39	9513	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2158	814.29	0.40	12	0.86	14.00	28473.00	17770	20231024	-35.85	8170	20240419	39.53	16110	-29.24	20240621	8170	39.53	20240419	17770	-35.85	20231024	8170	39.53	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
54	20240723	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11260	310	2	2.83	927625310	83033	52.65	10900	11430	10870	14230	7670	10950	11171.77	0.39	13783	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2132	804.29	0.40	12	0.44	14.00	28473.00	17770	20231024	-36.63	8170	20240419	37.82	16110	-30.11	20240621	8170	37.82	20240419	17770	-36.63	20231024	8170	37.82	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
55	20240723	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11230	280	2	2.56	792825410	71002	45.03	10900	11430	10870	14230	7670	10950	11166.24	0.39	9059	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2126	802.14	0.39	12	0.38	14.00	28473.00	17770	20231024	-36.80	8170	20240419	37.45	16110	-30.29	20240621	8170	37.45	20240419	17770	-36.80	20231024	8170	37.45	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
56	20240723	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	430	2	3.93	503022910	45257	28.70	10900	11430	10870	14230	7670	10950	11114.81	0.39	4047	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2155	812.86	0.40	12	0.24	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
57	20240723	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10950	0	3	0.00	28810970	2645	1.68	10900	10980	10870	14230	7670	10950	10892.62	0.39	1718	11616	11282	10986	10652	10356	11135	10505	947	3280	5000	6780	10	1	18932713	2073	782.14	0.38	12	0.01	14.00	28473.00	17770	20231024	-38.38	8170	20240419	34.03	16110	-32.03	20240621	8170	34.03	20240419	17770	-38.38	20231024	8170	34.03	20240419	0.36	N	003070	5000	946 억	73741	N	N	0	N	N
58	20240722	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10950	-250	5	-2.23	1721574260	157087	32.80	11320	11320	10690	14560	7840	11200	10959.40	0.29	12419	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2073	782.14	0.38	12	0.83	14.00	28473.00	17770	20231024	-38.38	8170	20240419	34.03	16110	-32.03	20240621	8170	34.03	20240419	17770	-38.38	20231024	8170	34.03	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
59	20240722	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10910	-290	5	-2.59	1649077480	150448	31.41	11320	11320	10690	14560	7840	11200	10961.11	0.29	11304	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2066	779.29	0.38	12	0.79	14.00	28473.00	17770	20231024	-38.60	8170	20240419	33.54	16110	-32.28	20240621	8170	33.54	20240419	17770	-38.60	20231024	8170	33.54	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
60	20240722	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10850	-350	5	-3.12	1492167520	136002	28.40	11320	11320	10690	14560	7840	11200	10971.66	0.29	7266	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2054	775.00	0.38	12	0.72	14.00	28473.00	17770	20231024	-38.94	8170	20240419	32.80	16110	-32.65	20240621	8170	32.80	20240419	17770	-38.94	20231024	8170	32.80	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
61	20240722	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10840	-360	5	-3.21	1364519010	124249	25.94	11320	11320	10690	14560	7840	11200	10982.13	0.29	7084	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2052	774.29	0.38	12	0.66	14.00	28473.00	17770	20231024	-39.00	8170	20240419	32.68	16110	-32.71	20240621	8170	32.68	20240419	17770	-39.00	20231024	8170	32.68	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
62	20240722	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10780	-420	5	-3.75	1263770670	114917	23.99	11320	11320	10690	14560	7840	11200	10997.25	0.29	10358	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2041	770.00	0.38	12	0.61	14.00	28473.00	17770	20231024	-39.34	8170	20240419	31.95	16110	-33.09	20240621	8170	31.95	20240419	17770	-39.34	20231024	8170	31.95	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
63	20240722	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11130	-70	5	-0.62	794045430	71479	14.92	11320	11320	10930	14560	7840	11200	11108.79	0.29	1798	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2107	795.00	0.39	12	0.38	14.00	28473.00	17770	20231024	-37.37	8170	20240419	36.23	16110	-30.91	20240621	8170	36.23	20240419	17770	-37.37	20231024	8170	36.23	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
64	20240722	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11150	-50	5	-0.45	532876050	48002	10.02	11320	11320	10930	14560	7840	11200	11101.12	0.29	2275	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2111	796.43	0.39	12	0.25	14.00	28473.00	17770	20231024	-37.25	8170	20240419	36.47	16110	-30.79	20240621	8170	36.47	20240419	17770	-37.25	20231024	8170	36.47	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
65	20240722	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11250	50	2	0.45	31959470	2837	0.59	11320	11320	11190	14560	7840	11200	11265.23	0.29	-1359	13680	12440	11740	10500	9800	12090	10150	947	3360	5000	6940	10	1	18932713	2130	803.57	0.40	12	0.01	14.00	28473.00	17770	20231024	-36.69	8170	20240419	37.70	16110	-30.17	20240621	8170	37.70	20240419	17770	-36.69	20231024	8170	37.70	20240419	0.34	N	003070	5000	946 억	55199	N	N	0	N	N
66	20240719	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11200	-1100	5	-8.94	5668467690	471738	44.91	12500	12980	11040	15990	8610	12300	12018.16	0.36	-21914	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2120	800.00	0.39	12	2.49	14.00	28473.00	17770	20231024	-36.97	8170	20240419	37.09	16110	-30.48	20240621	8170	37.09	20240419	17770	-36.97	20231024	8170	37.09	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
67	20240719	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11410	-890	5	-7.24	4620580760	378731	36.05	12500	12980	11370	15990	8610	12300	12200.11	0.36	-12211	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2160	815.00	0.40	12	2.00	14.00	28473.00	17770	20231024	-35.79	8170	20240419	39.66	16110	-29.17	20240621	8170	39.66	20240419	17770	-35.79	20231024	8170	39.66	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
68	20240719	140139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11950	-350	5	-2.85	3468158580	279825	26.64	12500	12980	11930	15990	8610	12300	12394.09	0.36	-18545	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2262	853.57	0.42	12	1.48	14.00	28473.00	17770	20231024	-32.75	8170	20240419	46.27	16110	-25.82	20240621	8170	46.27	20240419	17770	-32.75	20231024	8170	46.27	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
69	20240719	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12000	-300	5	-2.44	3265537270	262878	25.03	12500	12980	11940	15990	8610	12300	12422.35	0.36	-17445	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2272	857.14	0.42	12	1.39	14.00	28473.00	17770	20231024	-32.47	8170	20240419	46.88	16110	-25.51	20240621	8170	46.88	20240419	17770	-32.47	20231024	8170	46.88	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
70	20240719	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12060	-240	5	-1.95	3174379630	255288	24.30	12500	12980	11940	15990	8610	12300	12434.61	0.36	-16125	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2283	861.43	0.42	12	1.35	14.00	28473.00	17770	20231024	-32.13	8170	20240419	47.61	16110	-25.14	20240621	8170	47.61	20240419	17770	-32.13	20231024	8170	47.61	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
71	20240719	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12030	-270	5	-2.20	3061587290	245867	23.41	12500	12980	11960	15990	8610	12300	12452.33	0.36	-14870	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2278	859.29	0.42	12	1.30	14.00	28473.00	17770	20231024	-32.30	8170	20240419	47.25	16110	-25.33	20240621	8170	47.25	20240419	17770	-32.30	20231024	8170	47.25	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
72	20240719	100132	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12010	-290	5	-2.36	2826322430	226292	21.54	12500	12980	11960	15990	8610	12300	12489.88	0.36	-12136	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2274	857.86	0.42	12	1.20	14.00	28473.00	17770	20231024	-32.41	8170	20240419	47.00	16110	-25.45	20240621	8170	47.00	20240419	17770	-32.41	20231024	8170	47.00	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
73	20240719	090146	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12350	50	2	0.41	217672540	17477	1.66	12500	12500	12350	15990	8610	12300	12456.59	0.36	-786	13873	13086	12173	11386	10473	13480	11780	947	3690	5000	7620	10	1	18932713	2338	882.14	0.43	12	0.09	14.00	28473.00	17770	20231024	-30.50	8170	20240419	51.16	16110	-23.34	20240621	8170	51.16	20240419	17770	-30.50	20231024	8170	51.16	20240419	0.36	N	003070	5000	946 억	68726	N	N	5	N	N
74	20240718	160137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12300	480	2	4.06	12938379000	1047062	593.99	11730	12960	11260	15360	8280	11820	12357.09	0.53	-15551	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2329	878.57	0.43	12	5.53	14.00	28473.00	17770	20231024	-30.78	8170	20240419	50.55	16110	-23.65	20240621	8170	50.55	20240419	17770	-30.78	20231024	8170	50.55	20240419	0.33	N	003070	5000	946 억	101047	N	N	5	N	N
75	20240718	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12040	220	2	1.86	12501401450	1011258	573.68	11730	12960	11260	15360	8280	11820	12362.27	0.53	-12392	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2279	860.00	0.42	12	5.34	14.00	28473.00	17770	20231024	-32.25	8170	20240419	47.37	16110	-25.26	20240621	8170	47.37	20240419	17770	-32.25	20231024	8170	47.37	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
76	20240718	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12170	350	2	2.96	11612116450	936866	531.48	11730	12960	11260	15360	8280	11820	12394.69	0.53	-15875	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2304	869.29	0.43	12	4.95	14.00	28473.00	17770	20231024	-31.51	8170	20240419	48.96	16110	-24.46	20240621	8170	48.96	20240419	17770	-31.51	20231024	8170	48.96	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
77	20240718	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12490	670	2	5.67	7396586740	602303	341.68	11730	12790	11260	15360	8280	11820	12280.57	0.53	-22257	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2365	892.14	0.44	12	3.18	14.00	28473.00	17770	20231024	-29.71	8170	20240419	52.88	16110	-22.47	20240621	8170	52.88	20240419	17770	-29.71	20231024	8170	52.88	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
78	20240718	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12330	510	2	4.31	6211056900	507148	287.70	11730	12790	11260	15360	8280	11820	12247.10	0.53	-19953	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2334	880.71	0.43	12	2.68	14.00	28473.00	17770	20231024	-30.61	8170	20240419	50.92	16110	-23.46	20240621	8170	50.92	20240419	17770	-30.61	20231024	8170	50.92	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
79	20240718	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12340	520	2	4.40	3978756500	328231	186.20	11730	12480	11260	15360	8280	11820	12121.89	0.53	-27032	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2336	881.43	0.43	12	1.73	14.00	28473.00	17770	20231024	-30.56	8170	20240419	51.04	16110	-23.40	20240621	8170	51.04	20240419	17770	-30.56	20231024	8170	51.04	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
80	20240718	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11840	20	2	0.17	914173990	78557	44.57	11730	11910	11260	15360	8280	11820	11636.89	0.53	-512	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2242	845.71	0.42	12	0.41	14.00	28473.00	17770	20231024	-33.37	8170	20240419	44.92	16110	-26.51	20240621	8170	44.92	20240419	17770	-33.37	20231024	8170	44.92	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
81	20240718	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11550	-270	5	-2.28	53652940	4613	2.62	11730	11760	11540	15360	8280	11820	11627.47	0.53	-2571	12253	12036	11623	11406	10993	12145	11515	947	3540	5000	7320	10	1	18932713	2187	825.00	0.41	12	0.02	14.00	28473.00	17770	20231024	-35.00	8170	20240419	41.37	16110	-28.31	20240621	8170	41.37	20240419	17770	-35.00	20231024	8170	41.37	20240419	0.33	N	003070	5000	946 억	101047	N	N	10	N	N
82	20240717	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11820	430	2	3.78	2013794300	173032	53.34	11390	11840	11210	14800	7980	11390	11637.47	0.41	19120	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2238	844.29	0.42	12	0.91	14.00	28473.00	17770	20231024	-33.48	8170	20240419	44.68	16110	-26.63	20240621	8170	44.68	20240419	17770	-33.48	20231024	8170	44.68	20240419	0.36	N	003070	5000	946 억	78532	N	N	10	N	N
83	20240717	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11700	310	2	2.72	1682042620	144910	44.67	11390	11840	11210	14800	7980	11390	11607.50	0.41	17443	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2215	835.71	0.41	12	0.77	14.00	28473.00	17770	20231024	-34.16	8170	20240419	43.21	16110	-27.37	20240621	8170	43.21	20240419	17770	-34.16	20231024	8170	43.21	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
84	20240717	140142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11760	370	2	3.25	1478890650	127556	39.32	11390	11840	11210	14800	7980	11390	11594.05	0.41	14888	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2226	840.00	0.41	12	0.67	14.00	28473.00	17770	20231024	-33.82	8170	20240419	43.94	16110	-27.00	20240621	8170	43.94	20240419	17770	-33.82	20231024	8170	43.94	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
85	20240717	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11780	390	2	3.42	1206047070	104344	32.17	11390	11830	11210	14800	7980	11390	11558.37	0.41	14172	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2230	841.43	0.41	12	0.55	14.00	28473.00	17770	20231024	-33.71	8170	20240419	44.19	16110	-26.88	20240621	8170	44.19	20240419	17770	-33.71	20231024	8170	44.19	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
86	20240717	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11410	20	2	0.18	677950010	59228	18.26	11390	11650	11210	14800	7980	11390	11446.44	0.41	12360	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2160	815.00	0.40	12	0.31	14.00	28473.00	17770	20231024	-35.79	8170	20240419	39.66	16110	-29.17	20240621	8170	39.66	20240419	17770	-35.79	20231024	8170	39.66	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
87	20240717	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11500	110	2	0.97	477773470	41907	12.92	11390	11560	11210	14800	7980	11390	11400.80	0.41	12991	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2177	821.43	0.40	12	0.22	14.00	28473.00	17770	20231024	-35.28	8170	20240419	40.76	16110	-28.62	20240621	8170	40.76	20240419	17770	-35.28	20231024	8170	40.76	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
88	20240717	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11440	50	2	0.44	300527000	26363	8.13	11390	11500	11210	14800	7980	11390	11399.58	0.41	8222	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2166	817.14	0.40	12	0.14	14.00	28473.00	17770	20231024	-35.62	8170	20240419	40.02	16110	-28.99	20240621	8170	40.02	20240419	17770	-35.62	20231024	8170	40.02	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
89	20240717	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11390	0	3	0.00	44272500	3902	1.20	11390	11400	11210	14800	7980	11390	11346.10	0.41	914	12450	11920	11420	10890	10390	11670	10640	947	3410	5000	7060	10	1	18932713	2156	813.57	0.40	12	0.02	14.00	28473.00	17770	20231024	-35.90	8170	20240419	39.41	16110	-29.30	20240621	8170	39.41	20240419	17770	-35.90	20231024	8170	39.41	20240419	0.36	N	003070	5000	946 억	78532	N	N	8	N	N
90	20240716	160142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11390	-60	5	-0.52	3675107560	321439	183.06	11400	11950	10920	14880	8020	11450	11433.30	0.44	-4319	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2156	813.57	0.40	12	1.70	14.00	28473.00	17770	20231024	-35.90	8170	20240419	39.41	16110	-29.30	20240621	8170	39.41	20240419	17770	-35.90	20231024	8170	39.41	20240419	0.33	N	003070	5000	946 억	83401	N	N	8	N	N
91	20240716	150143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	-70	5	-0.61	3568418030	312077	177.73	11400	11950	10920	14880	8020	11450	11434.42	0.44	-5250	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2155	812.86	0.40	12	1.65	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
92	20240716	140143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11360	-90	5	-0.79	3447937000	301552	171.74	11400	11950	10920	14880	8020	11450	11433.97	0.44	-3882	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2151	811.43	0.40	12	1.59	14.00	28473.00	17770	20231024	-36.07	8170	20240419	39.05	16110	-29.48	20240621	8170	39.05	20240419	17770	-36.07	20231024	8170	39.05	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
93	20240716	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11450	0	3	0.00	3239835600	283223	161.30	11400	11950	10920	14880	8020	11450	11439.17	0.44	-7134	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2168	817.86	0.40	12	1.50	14.00	28473.00	17770	20231024	-35.57	8170	20240419	40.15	16110	-28.93	20240621	8170	40.15	20240419	17770	-35.57	20231024	8170	40.15	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
94	20240716	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11500	50	2	0.44	3142031900	274714	156.45	11400	11950	10920	14880	8020	11450	11437.47	0.44	-7712	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2177	821.43	0.40	12	1.45	14.00	28473.00	17770	20231024	-35.28	8170	20240419	40.76	16110	-28.62	20240621	8170	40.76	20240419	17770	-35.28	20231024	8170	40.76	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
95	20240716	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11520	70	2	0.61	2942790790	257512	146.65	11400	11950	10920	14880	8020	11450	11427.78	0.44	-7338	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2181	822.86	0.40	12	1.36	14.00	28473.00	17770	20231024	-35.17	8170	20240419	41.00	16110	-28.49	20240621	8170	41.00	20240419	17770	-35.17	20231024	8170	41.00	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
96	20240716	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11510	60	2	0.52	2165107720	189866	108.13	11400	11950	10920	14880	8020	11450	11403.35	0.44	-13581	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2179	822.14	0.40	12	1.00	14.00	28473.00	17770	20231024	-35.23	8170	20240419	40.88	16110	-28.55	20240621	8170	40.88	20240419	17770	-35.23	20231024	8170	40.88	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
97	20240716	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11300	-150	5	-1.31	54880950	4819	2.74	11400	11450	11300	14880	8020	11450	11388.45	0.44	-2260	12030	11740	11430	11140	10830	11585	10985	947	3430	5000	7090	10	1	18932713	2139	807.14	0.40	12	0.03	14.00	28473.00	17770	20231024	-36.41	8170	20240419	38.31	16110	-29.86	20240621	8170	38.31	20240419	17770	-36.41	20231024	8170	38.31	20240419	0.33	N	003070	5000	946 억	83401	N	N	7	N	N
98	20240715	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11450	-170	5	-1.46	1980177530	174440	10.70	11610	11720	11120	15100	8140	11620	11351.10	0.24	36599	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2168	817.86	0.40	12	0.92	14.00	28473.00	17770	20231024	-35.57	8170	20240419	40.15	16110	-28.93	20240621	8170	40.15	20240419	17770	-35.57	20231024	8170	40.15	20240419	0.33	N	003070	5000	946 억	44828	N	N	7	N	N
99	20240715	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11330	-290	5	-2.50	1896191650	167081	10.25	11610	11720	11120	15100	8140	11620	11348.93	0.24	36437	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2145	809.29	0.40	12	0.88	14.00	28473.00	17770	20231024	-36.24	8170	20240419	38.68	16110	-29.67	20240621	8170	38.68	20240419	17770	-36.24	20231024	8170	38.68	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
100	20240715	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11370	-250	5	-2.15	1726801320	152126	9.33	11610	11720	11120	15100	8140	11620	11351.12	0.24	37587	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2153	812.14	0.40	12	0.80	14.00	28473.00	17770	20231024	-36.02	8170	20240419	39.17	16110	-29.42	20240621	8170	39.17	20240419	17770	-36.02	20231024	8170	39.17	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
101	20240715	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11370	-250	5	-2.15	1656191020	145915	8.95	11610	11720	11120	15100	8140	11620	11350.38	0.24	36669	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2153	812.14	0.40	12	0.77	14.00	28473.00	17770	20231024	-36.02	8170	20240419	39.17	16110	-29.42	20240621	8170	39.17	20240419	17770	-36.02	20231024	8170	39.17	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
102	20240715	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11480	-140	5	-1.20	1548673050	136520	8.37	11610	11720	11120	15100	8140	11620	11343.92	0.24	36771	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2173	820.00	0.40	12	0.72	14.00	28473.00	17770	20231024	-35.40	8170	20240419	40.51	16110	-28.74	20240621	8170	40.51	20240419	17770	-35.40	20231024	8170	40.51	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
103	20240715	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11560	-60	5	-0.52	1458518710	128688	7.89	11610	11720	11120	15100	8140	11620	11333.75	0.24	38993	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2189	825.71	0.41	12	0.68	14.00	28473.00	17770	20231024	-34.95	8170	20240419	41.49	16110	-28.24	20240621	8170	41.49	20240419	17770	-34.95	20231024	8170	41.49	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
104	20240715	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	-240	5	-2.07	1037404690	91993	5.64	11610	11610	11120	15100	8140	11620	11276.99	0.24	26782	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2155	812.86	0.40	12	0.49	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
105	20240715	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11340	-280	5	-2.41	108799360	9521	0.58	11610	11610	11260	15100	8140	11620	11427.26	0.24	1352	14573	13096	12163	10686	9753	13835	11425	947	3480	5000	7200	10	1	18932713	2147	810.00	0.40	12	0.05	14.00	28473.00	17770	20231024	-36.18	8170	20240419	38.80	16110	-29.61	20240621	8170	38.80	20240419	17770	-36.18	20231024	8170	38.80	20240419	0.33	N	003070	5000	946 억	44828	N	N	5	N	N
106	20240712	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11620	70	2	0.61	20616605390	1621902	1966.47	11550	13640	11230	15010	8090	11550	12711.73	0.36	-23395	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2200	830.00	0.41	12	8.57	14.00	28473.00	17770	20231024	-34.61	8170	20240419	42.23	16110	-27.87	20240621	8170	42.23	20240419	17770	-34.61	20231024	8170	42.23	20240419	0.33	N	003070	5000	946 억	68723	N	N	5	N	N
107	20240712	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11790	240	2	2.08	20347861950	1598926	1938.61	11550	13640	11230	15010	8090	11550	12725.96	0.36	-24790	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2232	842.14	0.41	12	8.45	14.00	28473.00	17770	20231024	-33.65	8170	20240419	44.31	16110	-26.82	20240621	8170	44.31	20240419	17770	-33.65	20231024	8170	44.31	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
108	20240712	140142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11790	240	2	2.08	19829497800	1554589	1884.85	11550	13640	11230	15010	8090	11550	12755.46	0.36	-27424	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2232	842.14	0.41	12	8.21	14.00	28473.00	17770	20231024	-33.65	8170	20240419	44.31	16110	-26.82	20240621	8170	44.31	20240419	17770	-33.65	20231024	8170	44.31	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
109	20240712	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11860	310	2	2.68	19181760100	1499997	1818.66	11550	13640	11230	15010	8090	11550	12787.87	0.36	-24254	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2245	847.14	0.42	12	7.92	14.00	28473.00	17770	20231024	-33.26	8170	20240419	45.17	16110	-26.38	20240621	8170	45.17	20240419	17770	-33.26	20231024	8170	45.17	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
110	20240712	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11750	200	2	1.73	18654168240	1454991	1764.10	11550	13640	11230	15010	8090	11550	12820.81	0.36	-24861	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2225	839.29	0.41	12	7.69	14.00	28473.00	17770	20231024	-33.88	8170	20240419	43.82	16110	-27.06	20240621	8170	43.82	20240419	17770	-33.88	20231024	8170	43.82	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
111	20240712	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12200	650	2	5.63	16752892260	1296307	1571.70	11550	13640	11230	15010	8090	11550	12923.55	0.36	-28678	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2310	871.43	0.43	12	6.85	14.00	28473.00	17770	20231024	-31.34	8170	20240419	49.33	16110	-24.27	20240621	8170	49.33	20240419	17770	-31.34	20231024	8170	49.33	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
112	20240712	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11340	-210	5	-1.82	445644300	39194	47.52	11550	11670	11230	15010	8090	11550	11370.22	0.36	3528	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2147	810.00	0.40	12	0.21	14.00	28473.00	17770	20231024	-36.18	8170	20240419	38.80	16110	-29.61	20240621	8170	38.80	20240419	17770	-36.18	20231024	8170	38.80	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
113	20240712	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11500	-50	5	-0.43	30188070	2616	3.17	11550	11670	11500	15010	8090	11550	11539.78	0.36	-283	11790	11670	11460	11340	11130	11730	11400	947	3460	5000	7160	10	1	18932713	2177	821.43	0.40	12	0.01	14.00	28473.00	17770	20231024	-35.28	8170	20240419	40.76	16110	-28.62	20240621	8170	40.76	20240419	17770	-35.28	20231024	8170	40.76	20240419	0.33	N	003070	5000	946 억	68723	N	N	74	N	N
114	20240711	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11550	250	2	2.21	931832920	81714	129.28	11290	11580	11250	14690	7910	11300	11403.03	0.34	2795	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2187	825.00	0.41	12	0.43	14.00	28473.00	17770	20231024	-35.00	8170	20240419	41.37	16110	-28.31	20240621	8170	41.37	20240419	17770	-35.00	20231024	8170	41.37	20240419	0.33	N	003070	5000	946 억	63830	N	N	74	N	N
115	20240711	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11510	210	2	1.86	682503300	60013	94.95	11290	11550	11250	14690	7910	11300	11372.59	0.34	-230	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2179	822.14	0.40	12	0.32	14.00	28473.00	17770	20231024	-35.23	8170	20240419	40.88	16110	-28.55	20240621	8170	40.88	20240419	17770	-35.23	20231024	8170	40.88	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
116	20240711	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11290	-10	5	-0.09	534064270	47009	74.37	11290	11550	11250	14690	7910	11300	11360.89	0.34	-1064	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2138	806.43	0.40	12	0.25	14.00	28473.00	17770	20231024	-36.47	8170	20240419	38.19	16110	-29.92	20240621	8170	38.19	20240419	17770	-36.47	20231024	8170	38.19	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
117	20240711	130140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	80	2	0.71	406237240	35711	56.50	11290	11550	11250	14690	7910	11300	11375.69	0.34	2241	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2155	812.86	0.40	12	0.19	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
118	20240711	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11430	130	2	1.15	366958590	32259	51.04	11290	11550	11250	14690	7910	11300	11375.39	0.34	2148	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2164	816.43	0.40	12	0.17	14.00	28473.00	17770	20231024	-35.68	8170	20240419	39.90	16110	-29.05	20240621	8170	39.90	20240419	17770	-35.68	20231024	8170	39.90	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
119	20240711	110140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11430	130	2	1.15	308408520	27122	42.91	11290	11550	11250	14690	7910	11300	11371.16	0.34	2536	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2164	816.43	0.40	12	0.14	14.00	28473.00	17770	20231024	-35.68	8170	20240419	39.90	16110	-29.05	20240621	8170	39.90	20240419	17770	-35.68	20231024	8170	39.90	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
120	20240711	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11390	90	2	0.80	143176060	12641	20.00	11290	11480	11250	14690	7910	11300	11326.32	0.34	1362	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2156	813.57	0.40	12	0.07	14.00	28473.00	17770	20231024	-35.90	8170	20240419	39.41	16110	-29.30	20240621	8170	39.41	20240419	17770	-35.90	20231024	8170	39.41	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
121	20240711	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11300	0	3	0.00	18826390	1665	2.63	11290	11480	11280	14690	7910	11300	11307.14	0.34	463	11673	11486	11343	11156	11013	11415	11085	947	3390	5000	7000	10	1	18932713	2139	807.14	0.40	12	0.01	14.00	28473.00	17770	20231024	-36.41	8170	20240419	38.31	16110	-29.86	20240621	8170	38.31	20240419	17770	-36.41	20231024	8170	38.31	20240419	0.33	N	003070	5000	946 억	63830	N	N	19	N	N
122	20240710	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11300	-260	5	-2.25	696110300	61607	85.30	11490	11530	11200	15020	8100	11560	11299.20	0.36	-469	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2139	807.14	0.40	12	0.33	14.00	28473.00	17770	20231024	-36.41	8170	20240419	38.31	16110	-29.86	20240621	8170	38.31	20240419	17770	-36.41	20231024	8170	38.31	20240419	0.33	N	003070	5000	946 억	67946	N	N	19	N	N
123	20240710	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11240	-320	5	-2.77	654613100	57927	80.21	11490	11530	11200	15020	8100	11560	11300.65	0.36	-394	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2128	802.86	0.39	12	0.31	14.00	28473.00	17770	20231024	-36.75	8170	20240419	37.58	16110	-30.23	20240621	8170	37.58	20240419	17770	-36.75	20231024	8170	37.58	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
124	20240710	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11220	-340	5	-2.94	552239940	48808	67.58	11490	11530	11200	15020	8100	11560	11314.53	0.36	-1030	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2124	801.43	0.39	12	0.26	14.00	28473.00	17770	20231024	-36.86	8170	20240419	37.33	16110	-30.35	20240621	8170	37.33	20240419	17770	-36.86	20231024	8170	37.33	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
125	20240710	130140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11300	-260	5	-2.25	458663520	40466	56.03	11490	11530	11220	15020	8100	11560	11334.54	0.36	-1271	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2139	807.14	0.40	12	0.21	14.00	28473.00	17770	20231024	-36.41	8170	20240419	38.31	16110	-29.86	20240621	8170	38.31	20240419	17770	-36.41	20231024	8170	38.31	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
126	20240710	120140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11320	-240	5	-2.08	346454530	30517	42.26	11490	11530	11280	15020	8100	11560	11352.83	0.36	-525	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2143	808.57	0.40	12	0.16	14.00	28473.00	17770	20231024	-36.30	8170	20240419	38.56	16110	-29.73	20240621	8170	38.56	20240419	17770	-36.30	20231024	8170	38.56	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
127	20240710	110141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11310	-250	5	-2.16	275366070	24232	33.55	11490	11530	11290	15020	8100	11560	11363.73	0.36	-1633	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2141	807.86	0.40	12	0.13	14.00	28473.00	17770	20231024	-36.35	8170	20240419	38.43	16110	-29.80	20240621	8170	38.43	20240419	17770	-36.35	20231024	8170	38.43	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
128	20240710	100139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	-180	5	-1.56	184394980	16206	22.44	11490	11530	11290	15020	8100	11560	11378.18	0.36	-140	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2155	812.86	0.40	12	0.09	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
129	20240710	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11450	-110	5	-0.95	7459970	650	0.90	11490	11530	11450	15020	8100	11560	11476.75	0.36	25	12153	11856	11533	11236	10913	11695	11075	947	3460	5000	7160	10	1	18932713	2168	817.86	0.40	12	0.00	14.00	28473.00	17770	20231024	-35.57	8170	20240419	40.15	16110	-28.93	20240621	8170	40.15	20240419	17770	-35.57	20231024	8170	40.15	20240419	0.33	N	003070	5000	946 억	67946	N	N	11	N	N
130	20240709	160140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11560	-210	5	-1.78	819501250	71176	79.76	11770	11830	11210	15300	8240	11770	11513.67	0.35	3290	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2189	825.71	0.41	12	0.38	14.00	28473.00	17770	20231024	-34.95	8170	20240419	41.49	16110	-28.24	20240621	8170	41.49	20240419	17770	-34.95	20231024	8170	41.49	20240419	0.32	N	003070	5000	946 억	66455	N	N	11	N	N
131	20240709	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11400	-370	5	-3.14	788852410	68512	76.77	11770	11830	11210	15300	8240	11770	11514.08	0.35	3609	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2158	814.29	0.40	12	0.36	14.00	28473.00	17770	20231024	-35.85	8170	20240419	39.53	16110	-29.24	20240621	8170	39.53	20240419	17770	-35.85	20231024	8170	39.53	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
132	20240709	140140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11360	-410	5	-3.48	701739350	60860	68.20	11770	11830	11210	15300	8240	11770	11530.39	0.35	1708	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2151	811.43	0.40	12	0.32	14.00	28473.00	17770	20231024	-36.07	8170	20240419	39.05	16110	-29.48	20240621	8170	39.05	20240419	17770	-36.07	20231024	8170	39.05	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
133	20240709	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11380	-390	5	-3.31	628566960	54425	60.99	11770	11830	11210	15300	8240	11770	11549.23	0.35	1209	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2155	812.86	0.40	12	0.29	14.00	28473.00	17770	20231024	-35.96	8170	20240419	39.29	16110	-29.36	20240621	8170	39.29	20240419	17770	-35.96	20231024	8170	39.29	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
134	20240709	120140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11410	-360	5	-3.06	547711050	47318	53.02	11770	11830	11210	15300	8240	11770	11575.11	0.35	-848	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2160	815.00	0.40	12	0.25	14.00	28473.00	17770	20231024	-35.79	8170	20240419	39.66	16110	-29.17	20240621	8170	39.66	20240419	17770	-35.79	20231024	8170	39.66	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
135	20240709	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11500	-270	5	-2.29	472180730	40733	45.64	11770	11830	11210	15300	8240	11770	11592.09	0.35	-10	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2177	821.43	0.40	12	0.22	14.00	28473.00	17770	20231024	-35.28	8170	20240419	40.76	16110	-28.62	20240621	8170	40.76	20240419	17770	-35.28	20231024	8170	40.76	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
136	20240709	100140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11690	-80	5	-0.68	193298000	16466	18.45	11770	11830	11660	15300	8240	11770	11739.22	0.35	-1807	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2213	835.00	0.41	12	0.09	14.00	28473.00	17770	20231024	-34.21	8170	20240419	43.08	16110	-27.44	20240621	8170	43.08	20240419	17770	-34.21	20231024	8170	43.08	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
137	20240709	090140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11780	10	2	0.08	8966850	762	0.85	11770	11780	11750	15300	8240	11770	11767.52	0.35	67	12176	11972	11746	11542	11316	11860	11430	947	3530	5000	7290	10	1	18932713	2230	841.43	0.41	12	0.00	14.00	28473.00	17770	20231024	-33.71	8170	20240419	44.19	16110	-26.88	20240621	8170	44.19	20240419	17770	-33.71	20231024	8170	44.19	20240419	0.32	N	003070	5000	946 억	66455	N	N	31	N	N
138	20240708	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11770	60	2	0.51	1037176970	88385	73.26	11880	11950	11520	15220	8200	11710	11734.69	0.29	9151	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2228	840.71	0.41	12	0.47	14.00	28473.00	17770	20231024	-33.76	8170	20240419	44.06	16110	-26.94	20240621	8170	44.06	20240419	17770	-33.76	20231024	8170	44.06	20240419	0.32	N	003070	5000	946 억	54079	N	N	31	N	N
139	20240708	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11750	40	2	0.34	966891220	82392	68.29	11880	11950	11520	15220	8200	11710	11735.26	0.29	9417	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2225	839.29	0.41	12	0.44	14.00	28473.00	17770	20231024	-33.88	8170	20240419	43.82	16110	-27.06	20240621	8170	43.82	20240419	17770	-33.88	20231024	8170	43.82	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
140	20240708	140139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11790	80	2	0.68	852559260	72674	60.24	11880	11950	11520	15220	8200	11710	11731.28	0.29	9000	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2232	842.14	0.41	12	0.38	14.00	28473.00	17770	20231024	-33.65	8170	20240419	44.31	16110	-26.82	20240621	8170	44.31	20240419	17770	-33.65	20231024	8170	44.31	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
141	20240708	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11700	-10	5	-0.09	706764530	60255	49.95	11880	11950	11520	15220	8200	11710	11729.56	0.29	6799	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2215	835.71	0.41	12	0.32	14.00	28473.00	17770	20231024	-34.16	8170	20240419	43.21	16110	-27.37	20240621	8170	43.21	20240419	17770	-34.16	20231024	8170	43.21	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
142	20240708	120140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11650	-60	5	-0.51	635593530	54154	44.89	11880	11950	11520	15220	8200	11710	11736.78	0.29	6691	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2206	832.14	0.41	12	0.29	14.00	28473.00	17770	20231024	-34.44	8170	20240419	42.59	16110	-27.68	20240621	8170	42.59	20240419	17770	-34.44	20231024	8170	42.59	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
143	20240708	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11700	-10	5	-0.09	548237600	46662	38.68	11880	11950	11520	15220	8200	11710	11749.12	0.29	7397	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2215	835.71	0.41	12	0.25	14.00	28473.00	17770	20231024	-34.16	8170	20240419	43.21	16110	-27.37	20240621	8170	43.21	20240419	17770	-34.16	20231024	8170	43.21	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
144	20240708	100139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11750	40	2	0.34	399090580	33880	28.08	11880	11950	11520	15220	8200	11710	11779.53	0.29	6595	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2225	839.29	0.41	12	0.18	14.00	28473.00	17770	20231024	-33.88	8170	20240419	43.82	16110	-27.06	20240621	8170	43.82	20240419	17770	-33.88	20231024	8170	43.82	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
145	20240708	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11750	40	2	0.34	114083930	9633	7.98	11880	11950	11730	15220	8200	11710	11843.03	0.29	-3252	12103	11906	11673	11476	11243	12005	11575	947	3510	5000	7260	10	1	18932713	2225	839.29	0.41	12	0.05	14.00	28473.00	17770	20231024	-33.88	8170	20240419	43.82	16110	-27.06	20240621	8170	43.82	20240419	17770	-33.88	20231024	8170	43.82	20240419	0.32	N	003070	5000	946 억	54079	N	N	57	N	N
146	20240705	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11710	130	2	1.12	1387619210	119702	40.20	11560	11870	11440	15050	8110	11580	11592.08	0.27	1352	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2217	836.43	0.41	12	0.63	14.00	28473.00	17770	20231024	-34.10	8170	20240419	43.33	16110	-27.31	20240621	8170	43.33	20240419	17770	-34.10	20231024	8170	43.33	20240419	0.33	N	003070	5000	946 억	51026	N	N	57	N	N
147	20240705	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11650	70	2	0.60	1290695750	111402	37.41	11560	11870	11440	15050	8110	11580	11585.93	0.27	-48	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2206	832.14	0.41	12	0.59	14.00	28473.00	17770	20231024	-34.44	8170	20240419	42.59	16110	-27.68	20240621	8170	42.59	20240419	17770	-34.44	20231024	8170	42.59	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
148	20240705	140139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11560	-20	5	-0.17	969956040	83862	28.16	11560	11710	11440	15050	8110	11580	11566.10	0.27	1603	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2189	825.71	0.41	12	0.44	14.00	28473.00	17770	20231024	-34.95	8170	20240419	41.49	16110	-28.24	20240621	8170	41.49	20240419	17770	-34.95	20231024	8170	41.49	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
149	20240705	130139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11500	-80	5	-0.69	889505800	76884	25.82	11560	11710	11440	15050	8110	11580	11569.45	0.27	-654	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2177	821.43	0.40	12	0.41	14.00	28473.00	17770	20231024	-35.28	8170	20240419	40.76	16110	-28.62	20240621	8170	40.76	20240419	17770	-35.28	20231024	8170	40.76	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
150	20240705	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11580	0	3	0.00	673856290	58186	19.54	11560	11710	11440	15050	8110	11580	11581.07	0.27	1433	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2192	827.14	0.41	12	0.31	14.00	28473.00	17770	20231024	-34.83	8170	20240419	41.74	16110	-28.12	20240621	8170	41.74	20240419	17770	-34.83	20231024	8170	41.74	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
151	20240705	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11640	60	2	0.52	567611250	49062	16.48	11560	11680	11440	15050	8110	11580	11569.26	0.27	1130	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2204	831.43	0.41	12	0.26	14.00	28473.00	17770	20231024	-34.50	8170	20240419	42.47	16110	-27.75	20240621	8170	42.47	20240419	17770	-34.50	20231024	8170	42.47	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
152	20240705	100139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11580	0	3	0.00	376793120	32640	10.96	11560	11660	11440	15050	8110	11580	11543.91	0.27	-1198	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2192	827.14	0.41	12	0.17	14.00	28473.00	17770	20231024	-34.83	8170	20240419	41.74	16110	-28.12	20240621	8170	41.74	20240419	17770	-34.83	20231024	8170	41.74	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
153	20240705	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11520	-60	5	-0.52	22308820	1929	0.65	11560	11660	11510	15050	8110	11580	11564.97	0.27	-646	12886	12232	11786	11132	10686	12560	11460	947	3470	5000	7170	10	1	18932713	2181	822.86	0.40	12	0.01	14.00	28473.00	17770	20231024	-35.17	8170	20240419	41.00	16110	-28.49	20240621	8170	41.00	20240419	17770	-35.17	20231024	8170	41.00	20240419	0.33	N	003070	5000	946 억	51026	N	N	20	N	N
154	20240704	160139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11580	-150	5	-1.28	3497089620	296275	99.43	11570	12440	11340	15240	8220	11730	11803.72	0.21	11948	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2192	827.14	0.41	12	1.56	14.00	28473.00	17770	20231024	-34.83	8170	20240419	41.74	16110	-28.12	20240621	8170	41.74	20240419	17770	-34.83	20231024	8170	41.74	20240419	0.33	N	003070	5000	946 억	39113	N	N	20	N	N
155	20240704	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11560	-170	5	-1.45	3412393720	288950	96.97	11570	12440	11340	15240	8220	11730	11809.64	0.21	9578	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2189	825.71	0.41	12	1.53	14.00	28473.00	17770	20231024	-34.95	8170	20240419	41.49	16110	-28.24	20240621	8170	41.49	20240419	17770	-34.95	20231024	8170	41.49	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
156	20240704	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11560	-170	5	-1.45	3147031660	265902	89.23	11570	12440	11340	15240	8220	11730	11835.31	0.21	1609	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2189	825.71	0.41	12	1.40	14.00	28473.00	17770	20231024	-34.95	8170	20240419	41.49	16110	-28.24	20240621	8170	41.49	20240419	17770	-34.95	20231024	8170	41.49	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
157	20240704	130140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11630	-100	5	-0.85	3021192030	255045	85.59	11570	12440	11340	15240	8220	11730	11845.73	0.21	1058	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2202	830.71	0.41	12	1.35	14.00	28473.00	17770	20231024	-34.55	8170	20240419	42.35	16110	-27.81	20240621	8170	42.35	20240419	17770	-34.55	20231024	8170	42.35	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
158	20240704	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11690	-40	5	-0.34	2935698090	247711	83.13	11570	12440	11340	15240	8220	11730	11851.31	0.21	1197	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2213	835.00	0.41	12	1.31	14.00	28473.00	17770	20231024	-34.21	8170	20240419	43.08	16110	-27.44	20240621	8170	43.08	20240419	17770	-34.21	20231024	8170	43.08	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
159	20240704	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11840	110	2	0.94	2677373590	225713	75.75	11570	12440	11340	15240	8220	11730	11861.86	0.21	4902	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2242	845.71	0.42	12	1.19	14.00	28473.00	17770	20231024	-33.37	8170	20240419	44.92	16110	-26.51	20240621	8170	44.92	20240419	17770	-33.37	20231024	8170	44.92	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
160	20240704	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11690	-40	5	-0.34	1085895120	93569	31.40	11570	12030	11340	15240	8220	11730	11605.27	0.21	6591	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2213	835.00	0.41	12	0.49	14.00	28473.00	17770	20231024	-34.21	8170	20240419	43.08	16110	-27.44	20240621	8170	43.08	20240419	17770	-34.21	20231024	8170	43.08	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
161	20240704	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11600	-130	5	-1.11	51543230	4442	1.49	11570	11690	11570	15240	8220	11730	11603.18	0.21	822	13323	12526	12103	11306	10883	12315	11095	947	3510	5000	7270	10	1	18932713	2196	828.57	0.41	12	0.02	14.00	28473.00	17770	20231024	-34.72	8170	20240419	41.98	16110	-28.00	20240621	8170	41.98	20240419	17770	-34.72	20231024	8170	41.98	20240419	0.33	N	003070	5000	946 억	39113	N	N	12	N	N
162	20240703	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11730	-1110	5	-8.64	3548245090	294156	62.23	12840	12900	11680	16690	8990	12840	12064.10	0.28	-10843	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2221	837.86	0.41	12	1.55	14.00	28473.00	17770	20231024	-33.99	8170	20240419	43.57	16110	-27.19	20240621	8170	43.57	20240419	17770	-33.99	20231024	8170	43.57	20240419	0.35	N	003070	5000	946 억	52776	N	N	12	N	N
163	20240703	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11760	-1080	5	-8.41	3351488230	277461	58.70	12840	12900	11680	16690	8990	12840	12079.13	0.28	-9624	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2226	840.00	0.41	12	1.47	14.00	28473.00	17770	20231024	-33.82	8170	20240419	43.94	16110	-27.00	20240621	8170	43.94	20240419	17770	-33.82	20231024	8170	43.94	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
164	20240703	140139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11750	-1090	5	-8.49	3038161040	250731	53.04	12840	12900	11690	16690	8990	12840	12117.21	0.28	-6415	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2225	839.29	0.41	12	1.32	14.00	28473.00	17770	20231024	-33.88	8170	20240419	43.82	16110	-27.06	20240621	8170	43.82	20240419	17770	-33.88	20231024	8170	43.82	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
165	20240703	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11770	-1070	5	-8.33	2776236700	228409	48.32	12840	12900	11730	16690	8990	12840	12154.67	0.28	-5433	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2228	840.71	0.41	12	1.21	14.00	28473.00	17770	20231024	-33.76	8170	20240419	44.06	16110	-26.94	20240621	8170	44.06	20240419	17770	-33.76	20231024	8170	44.06	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
166	20240703	120138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12000	-840	5	-6.54	2492220040	204412	43.24	12840	12900	11830	16690	8990	12840	12192.14	0.28	-1298	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2272	857.14	0.42	12	1.08	14.00	28473.00	17770	20231024	-32.47	8170	20240419	46.88	16110	-25.51	20240621	8170	46.88	20240419	17770	-32.47	20231024	8170	46.88	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
167	20240703	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11890	-950	5	-7.40	2211233460	180884	38.27	12840	12900	11860	16690	8990	12840	12224.59	0.28	-2540	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2251	849.29	0.42	12	0.96	14.00	28473.00	17770	20231024	-33.09	8170	20240419	45.53	16110	-26.19	20240621	8170	45.53	20240419	17770	-33.09	20231024	8170	45.53	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
168	20240703	100139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12130	-710	5	-5.53	1700543430	138194	29.24	12840	12900	12020	16690	8990	12840	12305.47	0.28	-2445	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2297	866.43	0.43	12	0.73	14.00	28473.00	17770	20231024	-31.74	8170	20240419	48.47	16110	-24.71	20240621	8170	48.47	20240419	17770	-31.74	20231024	8170	48.47	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
169	20240703	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-190	5	-1.48	255766710	20120	4.26	12840	12900	12650	16690	8990	12840	12712.05	0.28	12042	14320	13580	12990	12250	11660	13950	12620	947	3850	5000	7960	10	1	18932713	2395	903.57	0.44	12	0.11	14.00	28473.00	17770	20231024	-28.81	8170	20240419	54.83	16110	-21.48	20240621	8170	54.83	20240419	17770	-28.81	20231024	8170	54.83	20240419	0.35	N	003070	5000	946 억	52776	N	N	11	N	N
170	20240702	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12840	220	2	1.74	6129808040	470482	176.91	12660	13730	12400	16400	8840	12620	13028.97	0.23	9297	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2431	917.14	0.45	12	2.49	14.00	28473.00	17770	20231024	-27.74	8170	20240419	57.16	16110	-20.30	20240621	8170	57.16	20240419	17770	-27.74	20231024	8170	57.16	20240419	0.33	N	003070	5000	946 억	42756	N	N	11	N	N
171	20240702	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12710	90	2	0.71	5939907420	455640	171.33	12660	13730	12400	16400	8840	12620	13036.43	0.23	10667	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2406	907.86	0.45	12	2.41	14.00	28473.00	17770	20231024	-28.47	8170	20240419	55.57	16110	-21.10	20240621	8170	55.57	20240419	17770	-28.47	20231024	8170	55.57	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
172	20240702	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	60	2	0.48	5807755320	445244	167.42	12660	13730	12400	16400	8840	12620	13044.01	0.23	11670	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2401	905.71	0.45	12	2.35	14.00	28473.00	17770	20231024	-28.64	8170	20240419	55.20	16110	-21.29	20240621	8170	55.20	20240419	17770	-28.64	20231024	8170	55.20	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
173	20240702	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	80	2	0.63	5682359210	435346	163.70	12660	13730	12400	16400	8840	12620	13052.54	0.23	11031	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2404	907.14	0.45	12	2.30	14.00	28473.00	17770	20231024	-28.53	8170	20240419	55.45	16110	-21.17	20240621	8170	55.45	20240419	17770	-28.53	20231024	8170	55.45	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
174	20240702	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	130	2	1.03	5495669990	420718	158.20	12660	13730	12400	16400	8840	12620	13062.62	0.23	12178	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2414	910.71	0.45	12	2.22	14.00	28473.00	17770	20231024	-28.25	8170	20240419	56.06	16110	-20.86	20240621	8170	56.06	20240419	17770	-28.25	20231024	8170	56.06	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
175	20240702	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12980	360	2	2.85	4979873440	380261	142.99	12660	13730	12400	16400	8840	12620	13095.96	0.23	7989	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2457	927.14	0.46	12	2.01	14.00	28473.00	17770	20231024	-26.96	8170	20240419	58.87	16110	-19.43	20240621	8170	58.87	20240419	17770	-26.96	20231024	8170	58.87	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
176	20240702	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	10	2	0.08	1120935830	89073	33.49	12660	12890	12400	16400	8840	12620	12584.45	0.23	4291	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2391	902.14	0.44	12	0.47	14.00	28473.00	17770	20231024	-28.93	8170	20240419	54.59	16110	-21.60	20240621	8170	54.59	20240419	17770	-28.93	20231024	8170	54.59	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
177	20240702	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	30	2	0.24	37215260	2940	1.11	12660	12680	12650	16400	8840	12620	12658.55	0.23	-23	14193	13406	13003	12216	11813	13205	12015	947	3780	5000	7820	10	1	18932713	2395	903.57	0.44	12	0.02	14.00	28473.00	17770	20231024	-28.81	8170	20240419	54.83	16110	-21.48	20240621	8170	54.83	20240419	17770	-28.81	20231024	8170	54.83	20240419	0.33	N	003070	5000	946 억	42756	N	N	36	N	N
178	20240701	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-1080	5	-7.88	3381497310	261769	85.22	13780	13790	12600	17810	9590	13700	12917.86	0.30	-14084	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2389	901.43	0.44	12	1.38	14.00	28473.00	17770	20231024	-28.98	8170	20240419	54.47	16110	-21.66	20240621	8170	54.47	20240419	17770	-28.98	20231024	8170	54.47	20240419	0.35	N	003070	5000	946 억	56691	N	N	36	N	N
179	20240701	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-1080	5	-7.88	3236221650	250265	81.47	13780	13790	12600	17810	9590	13700	12930.87	0.30	-14122	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2389	901.43	0.44	12	1.32	14.00	28473.00	17770	20231024	-28.98	8170	20240419	54.47	16110	-21.66	20240621	8170	54.47	20240419	17770	-28.98	20231024	8170	54.47	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
180	20240701	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	-1040	5	-7.59	2850688010	219765	71.54	13780	13790	12650	17810	9590	13700	12971.19	0.30	-14123	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2397	904.29	0.44	12	1.16	14.00	28473.00	17770	20231024	-28.76	8170	20240419	54.96	16110	-21.42	20240621	8170	54.96	20240419	17770	-28.76	20231024	8170	54.96	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
181	20240701	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12790	-910	5	-6.64	2550413560	196178	63.86	13780	13790	12750	17810	9590	13700	13000.15	0.30	-10694	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2421	913.57	0.45	12	1.04	14.00	28473.00	17770	20231024	-28.02	8170	20240419	56.55	16110	-20.61	20240621	8170	56.55	20240419	17770	-28.02	20231024	8170	56.55	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
182	20240701	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	-800	5	-5.84	2350485880	180595	58.79	13780	13790	12750	17810	9590	13700	13014.85	0.30	-10415	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2442	921.43	0.45	12	0.95	14.00	28473.00	17770	20231024	-27.41	8170	20240419	57.89	16110	-19.93	20240621	8170	57.89	20240419	17770	-27.41	20231024	8170	57.89	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
183	20240701	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	-830	5	-6.06	2088699190	160193	52.15	13780	13790	12750	17810	9590	13700	13038.22	0.30	-10674	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2437	919.29	0.45	12	0.85	14.00	28473.00	17770	20231024	-27.57	8170	20240419	57.53	16110	-20.11	20240621	8170	57.53	20240419	17770	-27.57	20231024	8170	57.53	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
184	20240701	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	-870	5	-6.35	1713214030	131059	42.67	13780	13790	12750	17810	9590	13700	13071.60	0.30	-13236	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2429	916.43	0.45	12	0.69	14.00	28473.00	17770	20231024	-27.80	8170	20240419	57.04	16110	-20.36	20240621	8170	57.04	20240419	17770	-27.80	20231024	8170	57.04	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N
185	20240701	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13520	-180	5	-1.31	75781970	5544	1.80	13780	13790	13500	17810	9590	13700	13668.61	0.30	-2619	14320	14010	13680	13370	13040	13845	13205	947	4110	5000	8490	10	1	18932713	2560	965.71	0.47	12	0.03	14.00	28473.00	17770	20231024	-23.92	8170	20240419	65.48	16110	-16.08	20240621	8170	65.48	20240419	17770	-23.92	20231024	8170	65.48	20240419	0.35	N	003070	5000	946 억	56691	N	N	14	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History