KissMeData/003070/price/prices-20240801.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10740	220	2	2.09	1397630330	132543	78.44	10700	10750	10330	13670	7370	10520	10544.06	0.36	0	1752	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	2033	767.14	0.38	12	0.70	14.00	28473.00	17770	20231024	-39.56	8170	20240419	31.46	16110	-33.33	20240621	8170	31.46	20240419	17770	-39.56	20231024	8170	31.46	20240419	0.40	N	003070	5000	946 억		67519	N	N	1	N	00	N
3	20240830	150141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10720	200	2	1.90	1212683470	115232	68.20	10700	10750	10330	13670	7370	10520	10523.88	0.36	0	2797	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	2030	765.71	0.38	12	0.61	14.00	28473.00	17770	20231024	-39.67	8170	20240419	31.21	16110	-33.46	20240621	8170	31.21	20240419	17770	-39.67	20231024	8170	31.21	20240419	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
4	20240830	140142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10430	-90	5	-0.86	878811090	83828	49.61	10700	10700	10330	13670	7370	10520	10482.99	0.36	0	-6473	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1975	745.00	0.37	12	0.44	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
5	20240830	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10480	-40	5	-0.38	819034650	78107	46.22	10700	10700	10330	13670	7370	10520	10485.55	0.36	0	-6952	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1984	748.57	0.37	12	0.41	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
6	20240830	120142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10550	30	2	0.29	723521730	69014	40.84	10700	10700	10330	13670	7370	10520	10483.07	0.36	0	-5512	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1997	753.57	0.37	12	0.36	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
7	20240830	110141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10530	10	2	0.10	479835460	45952	27.19	10700	10700	10330	13670	7370	10520	10440.07	0.36	0	-1572	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1994	752.14	0.37	12	0.24	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
8	20240830	100143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10400	-120	5	-1.14	367690120	35205	20.83	10700	10700	10330	13670	7370	10520	10441.66	0.36	0	-1977	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1969	742.86	0.37	12	0.19	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
9	20240830	090141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10430	-90	5	-0.86	79726580	7537	4.46	10700	10700	10420	13670	7370	10520	10588.65	0.36	0	-2683	10860	10690	10350	10180	9840	10775	10265	947	3150	5000	6520	10	1	18932713	1975	745.00	0.37	12	0.04	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	0.40	N	003070	5000	946 억		67519	N	N	0	N	00	N
10	20240829	160142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10520	90	2	0.86	1705745640	166905	21.04	10290	10520	10010	13550	7310	10430	10218.30	0.23	0	21971	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1992	751.43	0.37	12	0.88	14.00	28473.00	17770	20231024	-40.80	8170	20240419	28.76	16110	-34.70	20240621	8170	28.76	20240419	17770	-40.80	20231024	8170	28.76	20240419	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
11	20240829	150142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10420	-10	5	-0.10	1576831220	154572	19.49	10290	10420	10010	13550	7310	10430	10200.86	0.23	0	24301	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1973	744.29	0.37	12	0.82	14.00	28473.00	17770	20231024	-41.36	8170	20240419	27.54	16110	-35.32	20240621	8170	27.54	20240419	17770	-41.36	20231024	8170	27.54	20240419	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
12	20240829	140143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10250	-180	5	-1.73	1475498170	144781	18.25	10290	10390	10010	13550	7310	10430	10190.78	0.23	0	23598	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1941	732.14	0.36	12	0.76	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	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
13	20240829	130143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10230	-200	5	-1.92	1359099570	133352	16.81	10290	10390	10010	13550	7310	10430	10191.32	0.23	0	18238	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1937	730.71	0.36	12	0.70	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	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
14	20240829	120141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10300	-130	5	-1.25	1244511850	122223	15.41	10290	10380	10010	13550	7310	10430	10181.73	0.23	0	18775	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1950	735.71	0.36	12	0.65	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	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
15	20240829	110143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10250	-180	5	-1.73	1141622390	112197	14.15	10290	10370	10010	13550	7310	10430	10174.52	0.23	0	17887	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1941	732.14	0.36	12	0.59	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	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
16	20240829	100142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10200	-230	5	-2.21	883915740	87148	10.99	10290	10310	10010	13550	7310	10430	10141.76	0.23	0	24502	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1931	728.57	0.36	12	0.46	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	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
17	20240829	090143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10160	-270	5	-2.59	50077120	4890	0.62	10290	10310	10160	13550	7310	10430	10229.14	0.23	0	-307	12616	11522	10956	9862	9296	11240	9580	947	3120	5000	6460	10	1	18932713	1924	725.71	0.36	12	0.03	14.00	28473.00	17770	20231024	-42.82	8170	20240419	24.36	16110	-36.93	20240621	8170	24.36	20240419	17770	-42.82	20231024	8170	24.36	20240419	0.32	N	003070	5000	946 억		44427	N	N	20	N	00	N
18	20240828	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10430	-1100	5	-9.54	8750911530	789236	40.55	11740	12050	10390	14980	8080	11530	11088.66	0.45	0	-39517	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	1975	745.00	0.37	12	4.17	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	0.36	N	003070	5000	946 억		84779	N	N	20	N	00	N
19	20240828	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10460	-1070	5	-9.28	8500127790	765226	39.32	11740	12050	10390	14980	8080	11530	11107.95	0.45	0	-38162	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	1980	747.14	0.37	12	4.04	14.00	28473.00	17770	20231024	-41.14	8170	20240419	28.03	16110	-35.07	20240621	8170	28.03	20240419	17770	-41.14	20231024	8170	28.03	20240419	0.36	N	003070	5000	946 억		84779	N	N	7	N	00	N
20	20240828	140141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10520	-1010	5	-8.76	8081309880	725155	37.26	11740	12050	10500	14980	8080	11530	11144.21	0.45	0	-36093	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	1992	751.43	0.37	12	3.83	14.00	28473.00	17770	20231024	-40.80	8170	20240419	28.76	16110	-34.70	20240621	8170	28.76	20240419	17770	-40.80	20231024	8170	28.76	20240419	0.36	N	003070	5000	946 억		84779	N	N	7	N	00	N
21	20240828	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10580	-950	5	-8.24	7663957720	685595	35.22	11740	12050	10570	14980	8080	11530	11178.51	0.45	0	-33881	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	2003	755.71	0.37	12	3.62	14.00	28473.00	17770	20231024	-40.46	8170	20240419	29.50	16110	-34.33	20240621	8170	29.50	20240419	17770	-40.46	20231024	8170	29.50	20240419	0.36	N	003070	5000	946 억		84779	N	N	7	N	00	N
22	20240828	120140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10570	-960	5	-8.33	7292519730	650643	33.43	11740	12050	10570	14980	8080	11530	11208.13	0.45	0	-36102	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	2001	755.00	0.37	12	3.44	14.00	28473.00	17770	20231024	-40.52	8170	20240419	29.38	16110	-34.39	20240621	8170	29.38	20240419	17770	-40.52	20231024	8170	29.38	20240419	0.36	N	003070	5000	946 억		84779	Y	N	7	N	00	N
23	20240828	110140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10800	-730	5	-6.33	6674494420	592663	30.45	11740	12050	10660	14980	8080	11530	11261.84	0.45	0	-33361	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	2045	771.43	0.38	12	3.13	14.00	28473.00	17770	20231024	-39.22	8170	20240419	32.19	16110	-32.96	20240621	8170	32.19	20240419	17770	-39.22	20231024	8170	32.19	20240419	0.36	N	003070	5000	946 억		84779	N	N	7	N	00	N
24	20240828	100143	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10890	-640	5	-5.55	5839534050	515346	26.48	11740	12050	10800	14980	8080	11530	11331.26	0.45	0	-31134	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	2062	777.86	0.38	12	2.72	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		84779	N	N	7	N	00	N
25	20240828	090142	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11440	-90	5	-0.78	1000142370	84416	4.34	11740	12050	11440	14980	8080	11530	11848.08	0.45	0	-17223	13470	12500	11920	10950	10370	12985	11435	947	3450	5000	7140	10	1	18932713	2166	817.14	0.40	12	0.45	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		84779	N	N	7	N	00	N
26	20240827	160141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11530	290	2	2.58	23328451500	1927560	70.61	11400	12890	11340	14610	7870	11240	12102.97	0.33	0	23953	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2183	823.57	0.40	12	10.18	14.00	28473.00	17770	20231024	-35.12	8170	20240419	41.13	16110	-28.43	20240621	8170	41.13	20240419	17770	-35.12	20231024	8170	41.13	20240419	0.36	N	003070	5000	946 억		62734	N	N	7	N	00	N
27	20240827	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11460	220	2	1.96	22922368020	1892210	69.32	11400	12890	11340	14610	7870	11240	12114.40	0.33	0	19031	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2170	818.57	0.40	12	9.99	14.00	28473.00	17770	20231024	-35.51	8170	20240419	40.27	16110	-28.86	20240621	8170	40.27	20240419	17770	-35.51	20231024	8170	40.27	20240419	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
28	20240827	140140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11630	390	2	3.47	21865858560	1800782	65.97	11400	12890	11340	14610	7870	11240	12142.77	0.33	0	11137	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2202	830.71	0.41	12	9.51	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	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
29	20240827	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11770	530	2	4.72	21325114520	1754432	64.27	11400	12890	11340	14610	7870	11240	12155.36	0.33	0	3694	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2228	840.71	0.41	12	9.27	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	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
30	20240827	120141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12040	800	2	7.12	19908519280	1633834	59.85	11400	12890	11340	14610	7870	11240	12185.56	0.33	0	4341	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2279	860.00	0.42	12	8.63	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	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
31	20240827	110141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12050	810	2	7.21	18609331070	1525700	55.89	11400	12890	11340	14610	7870	11240	12197.68	0.33	0	-2284	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2281	860.71	0.42	12	8.06	14.00	28473.00	17770	20231024	-32.19	8170	20240419	47.49	16110	-25.20	20240621	8170	47.49	20240419	17770	-32.19	20231024	8170	47.49	20240419	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
32	20240827	100139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12160	920	2	8.19	17228542950	1411342	51.70	11400	12890	11340	14610	7870	11240	12207.69	0.33	0	1122	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2302	868.57	0.43	12	7.45	14.00	28473.00	17770	20231024	-31.57	8170	20240419	48.84	16110	-24.52	20240621	8170	48.84	20240419	17770	-31.57	20231024	8170	48.84	20240419	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
33	20240827	090140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11670	430	2	3.83	702313840	61253	2.24	11400	11740	11340	14610	7870	11240	11468.40	0.33	0	3119	13260	12250	11390	10380	9520	12755	10885	947	3370	5000	6960	10	1	18932713	2209	833.57	0.41	12	0.32	14.00	28473.00	17770	20231024	-34.33	8170	20240419	42.84	16110	-27.56	20240621	8170	42.84	20240419	17770	-34.33	20231024	8170	42.84	20240419	0.36	N	003070	5000	946 억		62734	N	N	0	N	00	N
34	20240826	160139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11240	1240	2	12.40	31503294740	2717432	3049.29	10950	12400	10530	13000	7000	10000	11593.39	0.78	0	-86244	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2128	802.86	0.39	12	14.35	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	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
35	20240826	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11220	1220	2	12.20	30661022290	2643032	2965.80	10950	12400	10530	13000	7000	10000	11600.70	0.78	0	-86503	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2124	801.43	0.39	12	13.96	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	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
36	20240826	140140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11300	1300	2	13.00	28891733550	2486790	2790.48	10950	12400	10530	13000	7000	10000	11618.08	0.78	0	-88632	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2139	807.14	0.40	12	13.13	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	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
37	20240826	130141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11560	1560	2	15.60	27291320240	2346453	2633.00	10950	12400	10530	13000	7000	10000	11630.88	0.78	0	-83320	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2189	825.71	0.41	12	12.39	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	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
38	20240826	120140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	11600	1600	2	16.00	24956072160	2146436	2408.56	10950	12400	10530	13000	7000	10000	11626.75	0.78	0	-78666	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2196	828.57	0.41	12	11.34	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	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
39	20240826	110140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12080	2080	2	20.80	16423454680	1432572	1607.52	10950	12140	10530	13000	7000	10000	11464.31	0.78	0	-54871	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2287	862.86	0.42	12	7.57	14.00	28473.00	17770	20231024	-32.02	8170	20240419	47.86	16110	-25.02	20240621	8170	47.86	20240419	17770	-32.02	20231024	8170	47.86	20240419	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
40	20240826	100140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10820	820	2	8.20	9956715080	876621	983.67	10950	11900	10530	13000	7000	10000	11358.06	0.78	0	-80417	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2049	772.86	0.38	12	4.63	14.00	28473.00	17770	20231024	-39.11	8170	20240419	32.44	16110	-32.84	20240621	8170	32.44	20240419	17770	-39.11	20231024	8170	32.44	20240419	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
41	20240826	090139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10600	600	2	6.00	387066930	35734	40.10	10950	10950	10570	13000	7000	10000	10831.89	0.78	0	-10891	10166	10082	9916	9832	9666	10125	9875	947	3000	5000	6200	10	1	18932713	2007	757.14	0.37	12	0.19	14.00	28473.00	17770	20231024	-40.35	8170	20240419	29.74	16110	-34.20	20240621	8170	29.74	20240419	17770	-40.35	20231024	8170	29.74	20240419	0.36	N	003070	5000	946 억		146801	N	N	0	N	00	N
42	20240823	160141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10000	100	2	1.01	345890060	34958	82.06	9790	10000	9750	12870	6930	9900	9893.40	0.77	0	936	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1893	714.29	0.35	12	0.18	14.00	28473.00	17770	20231024	-43.73	8170	20240419	22.40	16110	-37.93	20240621	8170	22.40	20240419	17770	-43.73	20231024	8170	22.40	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
43	20240823	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9930	30	2	0.30	237304190	24075	56.51	9790	9980	9750	12870	6930	9900	9856.87	0.77	0	1448	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1880	709.29	0.35	12	0.13	14.00	28473.00	17770	20231024	-44.12	8170	20240419	21.54	16110	-38.36	20240621	8170	21.54	20240419	17770	-44.12	20231024	8170	21.54	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
44	20240823	140141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9880	-20	5	-0.20	220267920	22355	52.47	9790	9980	9750	12870	6930	9900	9853.18	0.77	0	400	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1871	705.71	0.35	12	0.12	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	16110	-38.67	20240621	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
45	20240823	130139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9850	-50	5	-0.51	193971230	19705	46.25	9790	9960	9750	12870	6930	9900	9843.76	0.77	0	-1403	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1865	703.57	0.35	12	0.10	14.00	28473.00	17770	20231024	-44.57	8170	20240419	20.56	16110	-38.86	20240621	8170	20.56	20240419	17770	-44.57	20231024	8170	20.56	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
46	20240823	120140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9940	40	2	0.40	173251560	17610	41.34	9790	9960	9750	12870	6930	9900	9838.25	0.77	0	-1780	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1882	710.00	0.35	12	0.09	14.00	28473.00	17770	20231024	-44.06	8170	20240419	21.66	16110	-38.30	20240621	8170	21.66	20240419	17770	-44.06	20231024	8170	21.66	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
47	20240823	110141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9800	-100	5	-1.01	105374230	10730	25.19	9790	9900	9750	12870	6930	9900	9820.52	0.77	0	925	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1855	700.00	0.34	12	0.06	14.00	28473.00	17770	20231024	-44.85	8170	20240419	19.95	16110	-39.17	20240621	8170	19.95	20240419	17770	-44.85	20231024	8170	19.95	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
48	20240823	100139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9870	-30	5	-0.30	47861480	4864	11.42	9790	9900	9750	12870	6930	9900	9839.94	0.77	0	1247	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1869	705.00	0.35	12	0.03	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	16110	-38.73	20240621	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
49	20240823	090140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9900	0	3	0.00	6126060	621	1.46	9790	9900	9750	12870	6930	9900	9864.83	0.77	0	-61	10386	10142	9936	9692	9486	10040	9590	947	2970	5000	6130	10	1	18932713	1874	707.14	0.35	12	0.00	14.00	28473.00	17770	20231024	-44.29	8170	20240419	21.18	16110	-38.55	20240621	8170	21.18	20240419	17770	-44.29	20231024	8170	21.18	20240419	0.36	N	003070	5000	946 억		145395	N	N	0	N	00	N
50	20240822	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9900	-170	5	-1.69	420167040	42453	71.33	10180	10180	9730	13090	7050	10070	9896.40	0.82	0	-7471	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1874	707.14	0.35	12	0.22	14.00	28473.00	17770	20231024	-44.29	8170	20240419	21.18	16110	-38.55	20240621	8170	21.18	20240419	17770	-44.29	20231024	8170	21.18	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
51	20240822	150139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9850	-220	5	-2.18	394238120	39813	66.90	10180	10180	9730	13090	7050	10070	9901.39	0.82	0	-7926	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1865	703.57	0.35	12	0.21	14.00	28473.00	17770	20231024	-44.57	8170	20240419	20.56	16110	-38.86	20240621	8170	20.56	20240419	17770	-44.57	20231024	8170	20.56	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
52	20240822	140140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9860	-210	5	-2.09	360134630	36346	61.07	10180	10180	9730	13090	7050	10070	9907.61	0.82	0	-7969	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1867	704.29	0.35	12	0.19	14.00	28473.00	17770	20231024	-44.51	8170	20240419	20.69	16110	-38.80	20240621	8170	20.69	20240419	17770	-44.51	20231024	8170	20.69	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
53	20240822	130139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9790	-280	5	-2.78	337901120	34087	57.28	10180	10180	9730	13090	7050	10070	9911.97	0.82	0	-8021	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1854	699.29	0.34	12	0.18	14.00	28473.00	17770	20231024	-44.91	8170	20240419	19.83	16110	-39.23	20240621	8170	19.83	20240419	17770	-44.91	20231024	8170	19.83	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
54	20240822	120140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9910	-160	5	-1.59	242450850	24370	40.95	10180	10180	9890	13090	7050	10070	9947.73	0.82	0	-6883	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1876	707.86	0.35	12	0.13	14.00	28473.00	17770	20231024	-44.23	8170	20240419	21.30	16110	-38.49	20240621	8170	21.30	20240419	17770	-44.23	20231024	8170	21.30	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
55	20240822	110139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9950	-120	5	-1.19	160312420	16098	27.05	10180	10180	9900	13090	7050	10070	9957.12	0.82	0	-5632	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1884	710.71	0.35	12	0.09	14.00	28473.00	17770	20231024	-44.01	8170	20240419	21.79	16110	-38.24	20240621	8170	21.79	20240419	17770	-44.01	20231024	8170	21.79	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
56	20240822	100140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9930	-140	5	-1.39	72444780	7246	12.18	10180	10180	9920	13090	7050	10070	9995.84	0.82	0	-3466	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1880	709.29	0.35	12	0.04	14.00	28473.00	17770	20231024	-44.12	8170	20240419	21.54	16110	-38.36	20240621	8170	21.54	20240419	17770	-44.12	20231024	8170	21.54	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
57	20240822	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10030	-40	5	-0.40	5598060	556	0.93	10180	10180	10030	13090	7050	10070	10067.58	0.82	0	88	10416	10242	10076	9902	9736	10240	9900	947	3020	5000	6240	10	1	18932713	1899	716.43	0.35	12	0.00	14.00	28473.00	17770	20231024	-43.56	8170	20240419	22.77	16110	-37.74	20240621	8170	22.77	20240419	17770	-43.56	20231024	8170	22.77	20240419	0.36	N	003070	5000	946 억		155231	N	N	6	N	00	N
58	20240821	160140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10070	-30	5	-0.30	597580530	59426	26.29	10070	10250	9910	13130	7070	10100	10055.86	0.86	0	-6406	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1907	719.29	0.35	12	0.31	14.00	28473.00	17770	20231024	-43.33	8170	20240419	23.26	16110	-37.49	20240621	8170	23.26	20240419	17770	-43.33	20231024	8170	23.26	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
59	20240821	150140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10080	-20	5	-0.20	572539220	56931	25.19	10070	10250	9910	13130	7070	10100	10056.72	0.86	0	-6163	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1908	720.00	0.35	12	0.30	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
60	20240821	140138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10080	-20	5	-0.20	524259880	52127	23.06	10070	10250	9910	13130	7070	10100	10057.36	0.86	0	-6602	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1908	720.00	0.35	12	0.28	14.00	28473.00	17770	20231024	-43.28	8170	20240419	23.38	16110	-37.43	20240621	8170	23.38	20240419	17770	-43.28	20231024	8170	23.38	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
61	20240821	130139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10180	80	2	0.79	482833430	48016	21.24	10070	10250	9910	13130	7070	10100	10055.68	0.86	0	-5874	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1927	727.14	0.36	12	0.25	14.00	28473.00	17770	20231024	-42.71	8170	20240419	24.60	16110	-36.81	20240621	8170	24.60	20240419	17770	-42.71	20231024	8170	24.60	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
62	20240821	120141	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9970	-130	5	-1.29	321500060	32122	14.21	10070	10130	9910	13130	7070	10100	10008.72	0.86	0	-7082	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1888	712.14	0.35	12	0.17	14.00	28473.00	17770	20231024	-43.89	8170	20240419	22.03	16110	-38.11	20240621	8170	22.03	20240419	17770	-43.89	20231024	8170	22.03	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
63	20240821	110139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9990	-110	5	-1.09	204705700	20487	9.06	10070	10130	9920	13130	7070	10100	9991.98	0.86	0	-1771	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1891	713.57	0.35	12	0.11	14.00	28473.00	17770	20231024	-43.78	8170	20240419	22.28	16110	-37.99	20240621	8170	22.28	20240419	17770	-43.78	20231024	8170	22.28	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
64	20240821	100140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10110	10	2	0.10	100388940	10016	4.43	10070	10130	9930	13130	7070	10100	10022.86	0.86	0	-1133	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1914	722.14	0.36	12	0.05	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	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
65	20240821	090139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10070	-30	5	-0.30	1460150	145	0.06	10070	10070	10070	13130	7070	10100	10070.00	0.86	0	-36	11120	10610	10220	9710	9320	10865	9965	947	3030	5000	6260	10	1	18932713	1907	719.29	0.35	12	0.00	14.00	28473.00	17770	20231024	-43.33	8170	20240419	23.26	16110	-37.49	20240621	8170	23.26	20240419	17770	-43.33	20231024	8170	23.26	20240419	0.36	N	003070	5000	946 억		163433	N	N	6	N	00	N
66	20240820	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10100	380	2	3.91	2321088420	225180	945.74	9940	10730	9830	12630	6810	9720	10308.01	0.84	0	2280	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1912	721.43	0.35	12	1.19	14.00	28473.00	17770	20231024	-43.16	8170	20240419	23.62	16110	-37.31	20240621	8170	23.62	20240419	17770	-43.16	20231024	8170	23.62	20240419	0.36	N	003070	5000	946 억		158982	N	N	6	N	00	N
67	20240820	150139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10060	340	2	3.50	2270259020	220138	924.56	9940	10730	9830	12630	6810	9720	10312.89	0.84	0	2549	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1905	718.57	0.35	12	1.16	14.00	28473.00	17770	20231024	-43.39	8170	20240419	23.13	16110	-37.55	20240621	8170	23.13	20240419	17770	-43.39	20231024	8170	23.13	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
68	20240820	140139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10020	300	2	3.09	2028610540	195894	822.74	9940	10730	9830	12630	6810	9720	10355.65	0.84	0	-1475	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1897	715.71	0.35	12	1.03	14.00	28473.00	17770	20231024	-43.61	8170	20240419	22.64	16110	-37.80	20240621	8170	22.64	20240419	17770	-43.61	20231024	8170	22.64	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
69	20240820	130138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10000	280	2	2.88	1988267590	191858	805.79	9940	10730	9830	12630	6810	9720	10363.22	0.84	0	-1051	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1893	714.29	0.35	12	1.01	14.00	28473.00	17770	20231024	-43.73	8170	20240419	22.40	16110	-37.93	20240621	8170	22.40	20240419	17770	-43.73	20231024	8170	22.40	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
70	20240820	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10060	340	2	3.50	1934924370	186538	783.44	9940	10730	9830	12630	6810	9720	10372.82	0.84	0	545	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1905	718.57	0.35	12	0.99	14.00	28473.00	17770	20231024	-43.39	8170	20240419	23.13	16110	-37.55	20240621	8170	23.13	20240419	17770	-43.39	20231024	8170	23.13	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
71	20240820	110139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10030	310	2	3.19	1905977550	183659	771.35	9940	10730	9830	12630	6810	9720	10377.81	0.84	0	1590	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1899	716.43	0.35	12	0.97	14.00	28473.00	17770	20231024	-43.56	8170	20240419	22.77	16110	-37.74	20240621	8170	22.77	20240419	17770	-43.56	20231024	8170	22.77	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
72	20240820	100139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10120	400	2	4.12	1771999700	170274	715.14	9940	10730	9830	12630	6810	9720	10406.75	0.84	0	4374	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1916	722.86	0.36	12	0.90	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	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
73	20240820	090139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9890	170	2	1.75	9637290	969	4.07	9940	9970	9850	12630	6810	9720	9945.60	0.84	0	35	9973	9846	9753	9626	9533	9800	9580	947	2910	5000	6020	10	1	18932713	1872	706.43	0.35	12	0.01	14.00	28473.00	17770	20231024	-44.34	8170	20240419	21.05	16110	-38.61	20240621	8170	21.05	20240419	17770	-44.34	20231024	8170	21.05	20240419	0.36	N	003070	5000	946 억		158982	N	N	7	N	00	N
74	20240819	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9720	-150	5	-1.52	217598420	22339	94.52	9870	9880	9660	12830	6910	9870	9740.74	0.82	0	2991	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1840	694.29	0.34	12	0.12	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.37	N	003070	5000	946 억		156106	N	N	7	N	00	N
75	20240819	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9760	-110	5	-1.11	209695620	21527	91.08	9870	9880	9660	12830	6910	9870	9741.05	0.82	0	2776	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1848	697.14	0.34	12	0.11	14.00	28473.00	17770	20231024	-45.08	8170	20240419	19.46	16110	-39.42	20240621	8170	19.46	20240419	17770	-45.08	20231024	8170	19.46	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
76	20240819	140139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9730	-140	5	-1.42	185113040	19003	80.40	9870	9880	9660	12830	6910	9870	9741.25	0.82	0	1474	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1842	695.00	0.34	12	0.10	14.00	28473.00	17770	20231024	-45.24	8170	20240419	19.09	16110	-39.60	20240621	8170	19.09	20240419	17770	-45.24	20231024	8170	19.09	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
77	20240819	130140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9670	-200	5	-2.03	165235810	16956	71.74	9870	9880	9660	12830	6910	9870	9744.98	0.82	0	430	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1831	690.71	0.34	12	0.09	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	16110	-39.98	20240621	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
78	20240819	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9680	-190	5	-1.93	132323790	13560	57.37	9870	9880	9660	12830	6910	9870	9758.39	0.82	0	-87	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1833	691.43	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.53	8170	20240419	18.48	16110	-39.91	20240621	8170	18.48	20240419	17770	-45.53	20231024	8170	18.48	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
79	20240819	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9680	-190	5	-1.93	110852830	11345	48.00	9870	9880	9660	12830	6910	9870	9771.07	0.82	0	-533	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1833	691.43	0.34	12	0.06	14.00	28473.00	17770	20231024	-45.53	8170	20240419	18.48	16110	-39.91	20240621	8170	18.48	20240419	17770	-45.53	20231024	8170	18.48	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
80	20240819	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9820	-50	5	-0.51	39241460	3998	16.92	9870	9880	9720	12830	6910	9870	9815.27	0.82	0	-352	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1859	701.43	0.34	12	0.02	14.00	28473.00	17770	20231024	-44.74	8170	20240419	20.20	16110	-39.04	20240621	8170	20.20	20240419	17770	-44.74	20231024	8170	20.20	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
81	20240819	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9800	-70	5	-0.71	4984520	507	2.15	9870	9870	9800	12830	6910	9870	9831.40	0.82	0	-294	10063	9966	9883	9786	9703	9925	9745	947	2960	5000	6110	10	1	18932713	1855	700.00	0.34	12	0.00	14.00	28473.00	17770	20231024	-44.85	8170	20240419	19.95	16110	-39.17	20240621	8170	19.95	20240419	17770	-44.85	20231024	8170	19.95	20240419	0.37	N	003070	5000	946 억		156106	N	N	10	N	00	N
82	20240816	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9870	30	2	0.30	233660630	23616	98.26	9920	9980	9800	12790	6890	9840	9894.50	0.86	0	-5866	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1869	705.00	0.35	12	0.12	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	16110	-38.73	20240621	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.38	N	003070	5000	946 억		162066	N	N	10	N	00	N
83	20240816	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9880	40	2	0.41	212668340	21486	89.39	9920	9980	9800	12790	6890	9840	9898.39	0.86	0	-5698	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1871	705.71	0.35	12	0.11	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	16110	-38.67	20240621	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
84	20240816	140138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9880	40	2	0.41	194834910	19679	81.88	9920	9980	9800	12790	6890	9840	9901.10	0.86	0	-5608	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1871	705.71	0.35	12	0.10	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	16110	-38.67	20240621	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
85	20240816	130139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9840	0	3	0.00	185087990	18691	77.77	9920	9980	9800	12790	6890	9840	9903.01	0.86	0	-5135	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1863	702.86	0.35	12	0.10	14.00	28473.00	17770	20231024	-44.63	8170	20240419	20.44	16110	-38.92	20240621	8170	20.44	20240419	17770	-44.63	20231024	8170	20.44	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
86	20240816	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9870	30	2	0.30	179778810	18152	75.52	9920	9980	9800	12790	6890	9840	9904.60	0.86	0	-5203	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1869	705.00	0.35	12	0.10	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	16110	-38.73	20240621	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
87	20240816	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9860	20	2	0.20	163608790	16513	68.70	9920	9980	9800	12790	6890	9840	9908.48	0.86	0	-5069	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1867	704.29	0.35	12	0.09	14.00	28473.00	17770	20231024	-44.51	8170	20240419	20.69	16110	-38.80	20240621	8170	20.69	20240419	17770	-44.51	20231024	8170	20.69	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
88	20240816	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9890	50	2	0.51	142686830	14391	59.88	9920	9980	9800	12790	6890	9840	9915.77	0.86	0	-5137	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1872	706.43	0.35	12	0.08	14.00	28473.00	17770	20231024	-44.34	8170	20240419	21.05	16110	-38.61	20240621	8170	21.05	20240419	17770	-44.34	20231024	8170	21.05	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
89	20240816	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9810	-30	5	-0.30	13491430	1365	5.68	9920	9920	9810	12790	6890	9840	9889.08	0.86	0	-162	10220	10030	9650	9460	9080	10125	9555	947	2950	5000	6100	10	1	18932713	1857	700.71	0.34	12	0.01	14.00	28473.00	17770	20231024	-44.79	8170	20240419	20.07	16110	-39.11	20240621	8170	20.07	20240419	17770	-44.79	20231024	8170	20.07	20240419	0.38	N	003070	5000	946 억		162066	N	N	2	N	00	N
90	20240814	160139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9840	130	2	1.34	226753690	23279	71.05	9780	9840	9270	12620	6800	9710	9740.68	0.85	0	964	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1863	702.86	0.35	12	0.12	14.00	28473.00	17770	20231024	-44.63	8170	20240419	20.44	16110	-38.92	20240621	8170	20.44	20240419	17770	-44.63	20231024	8170	20.44	20240419	0.38	N	003070	5000	946 억		161281	N	N	2	N	00	N
91	20240814	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9780	70	2	0.72	201361560	20694	63.16	9780	9840	9270	12620	6800	9710	9730.43	0.85	0	570	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1852	698.57	0.34	12	0.11	14.00	28473.00	17770	20231024	-44.96	8170	20240419	19.71	16110	-39.29	20240621	8170	19.71	20240419	17770	-44.96	20231024	8170	19.71	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
92	20240814	140140	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9670	-40	5	-0.41	164397750	16903	51.59	9780	9840	9270	12620	6800	9710	9725.95	0.85	0	-1679	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1831	690.71	0.34	12	0.09	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	16110	-39.98	20240621	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
93	20240814	130139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9730	20	2	0.21	143865000	14781	45.11	9780	9840	9270	12620	6800	9710	9733.10	0.85	0	-1313	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1842	695.00	0.34	12	0.08	14.00	28473.00	17770	20231024	-45.24	8170	20240419	19.09	16110	-39.60	20240621	8170	19.09	20240419	17770	-45.24	20231024	8170	19.09	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
94	20240814	120139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9720	10	2	0.10	130185730	13374	40.82	9780	9840	9270	12620	6800	9710	9734.24	0.85	0	-1029	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1840	694.29	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
95	20240814	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9710	0	3	0.00	120481190	12377	37.77	9780	9840	9270	12620	6800	9710	9734.28	0.85	0	-697	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1838	693.57	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.36	8170	20240419	18.85	16110	-39.73	20240621	8170	18.85	20240419	17770	-45.36	20231024	8170	18.85	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
96	20240814	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9720	10	2	0.10	93281500	9583	29.25	9780	9840	9270	12620	6800	9710	9734.06	0.85	0	196	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1840	694.29	0.34	12	0.05	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
97	20240814	090151	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9780	70	2	0.72	1711500	175	0.53	9780	9780	9780	12620	6800	9710	9780.00	0.85	0	-141	9976	9842	9716	9582	9456	9780	9520	947	2910	5000	6020	10	1	18932713	1852	698.57	0.34	12	0.00	14.00	28473.00	17770	20231024	-44.96	8170	20240419	19.71	16110	-39.29	20240621	8170	19.71	20240419	17770	-44.96	20231024	8170	19.71	20240419	0.38	N	003070	5000	946 억		161281	N	N	5	N	00	N
98	20240813	160138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9710	-120	5	-1.22	316653480	32704	68.49	9760	9850	9590	12770	6890	9830	9682.40	0.85	0	-1368	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1838	693.57	0.34	12	0.17	14.00	28473.00	17770	20231024	-45.36	8170	20240419	18.85	16110	-39.73	20240621	8170	18.85	20240419	17770	-45.36	20231024	8170	18.85	20240419	0.38	N	003070	5000	946 억		161657	N	N	5	N	00	N
99	20240813	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9700	-130	5	-1.32	309438820	31958	66.92	9760	9850	9590	12770	6890	9830	9682.67	0.85	0	-1264	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1836	692.86	0.34	12	0.17	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
100	20240813	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9610	-220	5	-2.24	265863870	27451	57.49	9760	9850	9590	12770	6890	9830	9685.03	0.85	0	-2496	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1819	686.43	0.34	12	0.14	14.00	28473.00	17770	20231024	-45.92	8170	20240419	17.63	16110	-40.35	20240621	8170	17.63	20240419	17770	-45.92	20231024	8170	17.63	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
101	20240813	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9630	-200	5	-2.03	251187920	25928	54.30	9760	9850	9590	12770	6890	9830	9687.90	0.85	0	-2013	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1823	687.86	0.34	12	0.14	14.00	28473.00	17770	20231024	-45.81	8170	20240419	17.87	16110	-40.22	20240621	8170	17.87	20240419	17770	-45.81	20231024	8170	17.87	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
102	20240813	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9600	-230	5	-2.34	237357140	24491	51.29	9760	9850	9590	12770	6890	9830	9691.61	0.85	0	-2331	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1818	685.71	0.34	12	0.13	14.00	28473.00	17770	20231024	-45.98	8170	20240419	17.50	16110	-40.41	20240621	8170	17.50	20240419	17770	-45.98	20231024	8170	17.50	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
103	20240813	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9650	-180	5	-1.83	203223490	20938	43.85	9760	9850	9610	12770	6890	9830	9705.96	0.85	0	-3014	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1827	689.29	0.34	12	0.11	14.00	28473.00	17770	20231024	-45.69	8170	20240419	18.12	16110	-40.10	20240621	8170	18.12	20240419	17770	-45.69	20231024	8170	18.12	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
104	20240813	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9720	-110	5	-1.12	137393720	14115	29.56	9760	9850	9620	12770	6890	9830	9733.88	0.85	0	-995	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1840	694.29	0.34	12	0.07	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
105	20240813	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9700	-130	5	-1.32	14946740	1536	3.22	9760	9840	9700	12770	6890	9830	9730.95	0.85	0	-404	10016	9922	9786	9692	9556	9855	9625	947	2940	5000	6090	10	1	18932713	1836	692.86	0.34	12	0.01	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.38	N	003070	5000	946 억		161657	N	N	2	N	00	N
106	20240812	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9830	0	3	0.00	463489240	47458	57.48	9840	9880	9650	12770	6890	9830	9765.91	0.85	0	1161	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1861	702.14	0.35	12	0.25	14.00	28473.00	17770	20231024	-44.68	8170	20240419	20.32	16110	-38.98	20240621	8170	20.32	20240419	17770	-44.68	20231024	8170	20.32	20240419	0.39	N	003070	5000	946 억		160700	N	N	2	N	00	N
107	20240812	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9810	-20	5	-0.20	447682900	45850	55.53	9840	9880	9650	12770	6890	9830	9764.08	0.85	0	1678	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1857	700.71	0.34	12	0.24	14.00	28473.00	17770	20231024	-44.79	8170	20240419	20.07	16110	-39.11	20240621	8170	20.07	20240419	17770	-44.79	20231024	8170	20.07	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
108	20240812	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9750	-80	5	-0.81	348570700	35739	43.28	9840	9880	9650	12770	6890	9830	9753.23	0.85	0	-2225	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1846	696.43	0.34	12	0.19	14.00	28473.00	17770	20231024	-45.13	8170	20240419	19.34	16110	-39.48	20240621	8170	19.34	20240419	17770	-45.13	20231024	8170	19.34	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
109	20240812	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9840	10	2	0.10	305593330	31347	37.97	9840	9880	9650	12770	6890	9830	9748.73	0.85	0	-1463	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1863	702.86	0.35	12	0.17	14.00	28473.00	17770	20231024	-44.63	8170	20240419	20.44	16110	-38.92	20240621	8170	20.44	20240419	17770	-44.63	20231024	8170	20.44	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
110	20240812	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9800	-30	5	-0.31	221868610	22842	27.66	9840	9850	9650	12770	6890	9830	9713.19	0.85	0	544	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1855	700.00	0.34	12	0.12	14.00	28473.00	17770	20231024	-44.85	8170	20240419	19.95	16110	-39.17	20240621	8170	19.95	20240419	17770	-44.85	20231024	8170	19.95	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
111	20240812	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9700	-130	5	-1.32	194122240	19996	24.22	9840	9850	9650	12770	6890	9830	9708.05	0.85	0	1051	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1836	692.86	0.34	12	0.11	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
112	20240812	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9720	-110	5	-1.12	154065890	15873	19.22	9840	9850	9650	12770	6890	9830	9706.16	0.85	0	871	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1840	694.29	0.34	12	0.08	14.00	28473.00	17770	20231024	-45.30	8170	20240419	18.97	16110	-39.66	20240621	8170	18.97	20240419	17770	-45.30	20231024	8170	18.97	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
113	20240812	090135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9850	20	2	0.20	3954980	402	0.49	9840	9850	9830	12770	6890	9830	9838.26	0.85	0	-290	10170	10000	9660	9490	9150	10085	9575	947	2940	5000	6090	10	1	18932713	1865	703.57	0.35	12	0.00	14.00	28473.00	17770	20231024	-44.57	8170	20240419	20.56	16110	-38.86	20240621	8170	20.56	20240419	17770	-44.57	20231024	8170	20.56	20240419	0.39	N	003070	5000	946 억		160700	N	N	0	N	00	N
114	20240809	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9830	430	2	4.57	783376560	81277	193.54	9320	9830	9320	12220	6580	9400	9634.07	0.82	0	4734	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1861	702.14	0.35	12	0.43	14.00	28473.00	17770	20231024	-44.68	8170	20240419	20.32	16110	-38.98	20240621	8170	20.32	20240419	17770	-44.68	20231024	8170	20.32	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
115	20240809	150137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9760	360	2	3.83	712877320	74072	176.39	9320	9830	9320	12220	6580	9400	9624.11	0.82	0	4826	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1848	697.14	0.34	12	0.39	14.00	28473.00	17770	20231024	-45.08	8170	20240419	19.46	16110	-39.42	20240621	8170	19.46	20240419	17770	-45.08	20231024	8170	19.46	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
116	20240809	140138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9670	270	2	2.87	603050470	62816	149.58	9320	9760	9320	12220	6580	9400	9600.27	0.82	0	2981	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1831	690.71	0.34	12	0.33	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	16110	-39.98	20240621	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
117	20240809	130138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9680	280	2	2.98	513307760	53568	127.56	9320	9760	9320	12220	6580	9400	9582.36	0.82	0	5048	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1833	691.43	0.34	12	0.28	14.00	28473.00	17770	20231024	-45.53	8170	20240419	18.48	16110	-39.91	20240621	8170	18.48	20240419	17770	-45.53	20231024	8170	18.48	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
118	20240809	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9680	280	2	2.98	443834900	46398	110.49	9320	9760	9320	12220	6580	9400	9565.82	0.82	0	6135	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1833	691.43	0.34	12	0.25	14.00	28473.00	17770	20231024	-45.53	8170	20240419	18.48	16110	-39.91	20240621	8170	18.48	20240419	17770	-45.53	20231024	8170	18.48	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
119	20240809	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9670	270	2	2.87	396383360	41507	98.84	9320	9720	9320	12220	6580	9400	9549.80	0.82	0	5660	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1831	690.71	0.34	12	0.22	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	16110	-39.98	20240621	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
120	20240809	100139	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9660	260	2	2.77	330506080	34682	82.59	9320	9700	9320	12220	6580	9400	9529.61	0.82	0	4029	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1829	690.00	0.34	12	0.18	14.00	28473.00	17770	20231024	-45.64	8170	20240419	18.24	16110	-40.04	20240621	8170	18.24	20240419	17770	-45.64	20231024	8170	18.24	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
121	20240809	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9470	70	2	0.74	72011640	7712	18.36	9320	9480	9320	12220	6580	9400	9337.61	0.82	0	2927	9860	9630	9320	9090	8780	9745	9205	947	2820	5000	5820	10	1	18932713	1793	676.43	0.33	12	0.04	14.00	28473.00	17770	20231024	-46.71	8170	20240419	15.91	16110	-41.22	20240621	8170	15.91	20240419	17770	-46.71	20231024	8170	15.91	20240419	0.31	N	003070	5000	946 억		155537	N	N	0	N	00	N
122	20240808	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9400	150	2	1.62	390145990	41742	52.49	9110	9550	9010	12020	6480	9250	9346.37	0.83	0	-659	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1780	671.43	0.33	12	0.22	14.00	28473.00	17770	20231024	-47.10	8170	20240419	15.06	16110	-41.65	20240621	8170	15.06	20240419	17770	-47.10	20231024	8170	15.06	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
123	20240808	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9380	130	2	1.41	362880650	38836	48.84	9110	9550	9010	12020	6480	9250	9343.92	0.83	0	-680	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1776	670.00	0.33	12	0.21	14.00	28473.00	17770	20231024	-47.21	8170	20240419	14.81	16110	-41.78	20240621	8170	14.81	20240419	17770	-47.21	20231024	8170	14.81	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
124	20240808	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9480	230	2	2.49	319099640	34170	42.97	9110	9550	9010	12020	6480	9250	9338.59	0.83	0	-1890	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1795	677.14	0.33	12	0.18	14.00	28473.00	17770	20231024	-46.65	8170	20240419	16.03	16110	-41.15	20240621	8170	16.03	20240419	17770	-46.65	20231024	8170	16.03	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
125	20240808	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9520	270	2	2.92	275462230	29561	37.17	9110	9550	9010	12020	6480	9250	9318.43	0.83	0	298	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1802	680.00	0.33	12	0.16	14.00	28473.00	17770	20231024	-46.43	8170	20240419	16.52	16110	-40.91	20240621	8170	16.52	20240419	17770	-46.43	20231024	8170	16.52	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
126	20240808	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9410	160	2	1.73	163575450	17769	22.35	9110	9420	9010	12020	6480	9250	9205.66	0.83	0	3418	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1782	672.14	0.33	12	0.09	14.00	28473.00	17770	20231024	-47.05	8170	20240419	15.18	16110	-41.59	20240621	8170	15.18	20240419	17770	-47.05	20231024	8170	15.18	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
127	20240808	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9240	-10	5	-0.11	115437220	12602	15.85	9110	9300	9010	12020	6480	9250	9160.23	0.83	0	3366	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1749	660.00	0.32	12	0.07	14.00	28473.00	17770	20231024	-48.00	8170	20240419	13.10	16110	-42.64	20240621	8170	13.10	20240419	17770	-48.00	20231024	8170	13.10	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
128	20240808	100135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9190	-60	5	-0.65	91113490	9966	12.53	9110	9300	9010	12020	6480	9250	9142.43	0.83	0	2535	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1740	656.43	0.32	12	0.05	14.00	28473.00	17770	20231024	-48.28	8170	20240419	12.48	16110	-42.95	20240621	8170	12.48	20240419	17770	-48.28	20231024	8170	12.48	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
129	20240808	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9070	-180	5	-1.95	20045570	2206	2.77	9110	9110	9070	12020	6480	9250	9086.84	0.83	0	1062	10030	9640	9400	9010	8770	9835	9205	947	2770	5000	5730	10	1	18932713	1717	647.86	0.32	12	0.01	14.00	28473.00	17770	20231024	-48.96	8170	20240419	11.02	16110	-43.70	20240621	8170	11.02	20240419	17770	-48.96	20231024	8170	11.02	20240419	0.32	N	003070	5000	946 억		156226	N	N	0	N	00	N
130	20240807	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9250	220	2	2.44	755107950	79498	123.88	9220	9790	9160	11730	6330	9030	9498.46	0.86	0	-6170	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1751	660.71	0.32	12	0.42	14.00	28473.00	17770	20231024	-47.95	8170	20240419	13.22	16110	-42.58	20240621	8170	13.22	20240419	17770	-47.95	20231024	8170	13.22	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
131	20240807	150135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9400	370	2	4.10	730158750	76809	119.69	9220	9790	9160	11730	6330	9030	9506.16	0.86	0	-6429	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1780	671.43	0.33	12	0.41	14.00	28473.00	17770	20231024	-47.10	8170	20240419	15.06	16110	-41.65	20240621	8170	15.06	20240419	17770	-47.10	20231024	8170	15.06	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
132	20240807	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9440	410	2	4.54	679913880	71449	111.34	9220	9790	9160	11730	6330	9030	9516.07	0.86	0	-4117	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1787	674.29	0.33	12	0.38	14.00	28473.00	17770	20231024	-46.88	8170	20240419	15.54	16110	-41.40	20240621	8170	15.54	20240419	17770	-46.88	20231024	8170	15.54	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
133	20240807	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9430	400	2	4.43	656135450	68921	107.40	9220	9790	9160	11730	6330	9030	9520.11	0.86	0	-4010	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1785	673.57	0.33	12	0.36	14.00	28473.00	17770	20231024	-46.93	8170	20240419	15.42	16110	-41.46	20240621	8170	15.42	20240419	17770	-46.93	20231024	8170	15.42	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
134	20240807	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9400	370	2	4.10	617251480	64807	100.99	9220	9790	9160	11730	6330	9030	9524.46	0.86	0	-5305	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1780	671.43	0.33	12	0.34	14.00	28473.00	17770	20231024	-47.10	8170	20240419	15.06	16110	-41.65	20240621	8170	15.06	20240419	17770	-47.10	20231024	8170	15.06	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
135	20240807	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9420	390	2	4.32	582026470	61064	95.16	9220	9790	9160	11730	6330	9030	9531.42	0.86	0	-5750	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1783	672.86	0.33	12	0.32	14.00	28473.00	17770	20231024	-46.99	8170	20240419	15.30	16110	-41.53	20240621	8170	15.30	20240419	17770	-46.99	20231024	8170	15.30	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
136	20240807	100135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9390	360	2	3.99	508329660	53223	82.94	9220	9790	9160	11730	6330	9030	9550.94	0.86	0	-8362	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1778	670.71	0.33	12	0.28	14.00	28473.00	17770	20231024	-47.16	8170	20240419	14.93	16110	-41.71	20240621	8170	14.93	20240419	17770	-47.16	20231024	8170	14.93	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
137	20240807	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9200	170	2	1.88	8596940	932	1.45	9220	9290	9160	11730	6330	9030	9224.18	0.86	0	341	9570	9300	9030	8760	8490	9435	8895	947	2700	5000	5590	10	1	18932713	1742	657.14	0.32	12	0.00	14.00	28473.00	17770	20231024	-48.23	8170	20240419	12.61	16110	-42.89	20240621	8170	12.61	20240419	17770	-48.23	20231024	8170	12.61	20240419	0.35	N	003070	5000	946 억		162471	N	N	0	N	00	N
138	20240806	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9030	230	2	2.61	572807310	63696	51.23	8870	9300	8760	11440	6160	8800	8994.08	0.84	0	3246	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1710	645.00	0.32	12	0.34	14.00	28473.00	17770	20231024	-49.18	8170	20240419	10.53	16110	-43.95	20240621	8170	10.53	20240419	17770	-49.18	20231024	8170	10.53	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
139	20240806	150135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9040	240	2	2.73	531353620	59110	47.55	8870	9300	8760	11440	6160	8800	8990.56	0.84	0	3851	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1712	645.71	0.32	12	0.31	14.00	28473.00	17770	20231024	-49.13	8170	20240419	10.65	16110	-43.89	20240621	8170	10.65	20240419	17770	-49.13	20231024	8170	10.65	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
140	20240806	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8970	170	2	1.93	447235190	49750	40.02	8870	9300	8760	11440	6160	8800	8991.23	0.84	0	-995	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1698	640.71	0.32	12	0.26	14.00	28473.00	17770	20231024	-49.52	8170	20240419	9.79	16110	-44.32	20240621	8170	9.79	20240419	17770	-49.52	20231024	8170	9.79	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
141	20240806	130135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9050	250	2	2.84	399895140	44493	35.79	8870	9300	8760	11440	6160	8800	8989.57	0.84	0	400	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1713	646.43	0.32	12	0.24	14.00	28473.00	17770	20231024	-49.07	8170	20240419	10.77	16110	-43.82	20240621	8170	10.77	20240419	17770	-49.07	20231024	8170	10.77	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
142	20240806	120135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8970	170	2	1.93	349728190	38920	31.31	8870	9300	8760	11440	6160	8800	8987.80	0.84	0	-2440	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1698	640.71	0.32	12	0.21	14.00	28473.00	17770	20231024	-49.52	8170	20240419	9.79	16110	-44.32	20240621	8170	9.79	20240419	17770	-49.52	20231024	8170	9.79	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
143	20240806	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8940	140	2	1.59	304330530	33866	27.24	8870	9300	8760	11440	6160	8800	8988.60	0.84	0	-2913	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1693	638.57	0.31	12	0.18	14.00	28473.00	17770	20231024	-49.69	8170	20240419	9.42	16110	-44.51	20240621	8170	9.42	20240419	17770	-49.69	20231024	8170	9.42	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
144	20240806	100136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9090	290	2	3.30	185648690	20614	16.58	8870	9300	8760	11440	6160	8800	9010.13	0.84	0	2006	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1721	649.29	0.32	12	0.11	14.00	28473.00	17770	20231024	-48.85	8170	20240419	11.26	16110	-43.58	20240621	8170	11.26	20240419	17770	-48.85	20231024	8170	11.26	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
145	20240806	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8880	80	2	0.91	28079500	3168	2.55	8870	8950	8870	11440	6160	8800	8872.92	0.84	0	898	10093	9446	8973	8326	7853	9210	8090	947	2640	5000	5450	10	1	18932713	1681	634.29	0.31	12	0.02	14.00	28473.00	17770	20231024	-50.03	8170	20240419	8.69	16110	-44.88	20240621	8170	8.69	20240419	17770	-50.03	20231024	8170	8.69	20240419	0.34	N	003070	5000	946 억		159189	N	N	0	N	00	N
146	20240805	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8800	-930	5	-9.56	1105321370	123350	110.24	9610	9620	8500	12640	6820	9730	8960.99	0.76	0	15096	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1666	628.57	0.31	12	0.65	14.00	28473.00	17770	20231024	-50.48	8170	20240419	7.71	16110	-45.38	20240621	8170	7.71	20240419	17770	-50.48	20231024	8170	7.71	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
147	20240805	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8780	-950	5	-9.76	1039911290	115855	103.55	9610	9620	8500	12640	6820	9730	8975.97	0.76	0	14271	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1662	627.14	0.31	12	0.61	14.00	28473.00	17770	20231024	-50.59	8170	20240419	7.47	16110	-45.50	20240621	8170	7.47	20240419	17770	-50.59	20231024	8170	7.47	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
148	20240805	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8810	-920	5	-9.46	811176810	89422	79.92	9610	9620	8800	12640	6820	9730	9071.33	0.76	0	9563	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1668	629.29	0.31	12	0.47	14.00	28473.00	17770	20231024	-50.42	8170	20240419	7.83	16110	-45.31	20240621	8170	7.83	20240419	17770	-50.42	20231024	8170	7.83	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
149	20240805	130134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	8900	-830	5	-8.53	644274440	70574	63.08	9610	9620	8900	12640	6820	9730	9129.06	0.76	0	3800	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1685	635.71	0.31	12	0.37	14.00	28473.00	17770	20231024	-49.92	8170	20240419	8.94	16110	-44.75	20240621	8170	8.94	20240419	17770	-49.92	20231024	8170	8.94	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
150	20240805	120134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9050	-680	5	-6.99	515122970	56187	50.22	9610	9620	9000	12640	6820	9730	9168.01	0.76	0	5250	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1713	646.43	0.32	12	0.30	14.00	28473.00	17770	20231024	-49.07	8170	20240419	10.77	16110	-43.82	20240621	8170	10.77	20240419	17770	-49.07	20231024	8170	10.77	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
151	20240805	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9140	-590	5	-6.06	436933780	47520	42.47	9610	9620	9010	12640	6820	9730	9194.73	0.76	0	4221	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1730	652.86	0.32	12	0.25	14.00	28473.00	17770	20231024	-48.56	8170	20240419	11.87	16110	-43.27	20240621	8170	11.87	20240419	17770	-48.56	20231024	8170	11.87	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
152	20240805	100134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9130	-600	5	-6.17	255309810	27533	24.61	9610	9620	9090	12640	6820	9730	9272.87	0.76	0	5296	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1729	652.14	0.32	12	0.15	14.00	28473.00	17770	20231024	-48.62	8170	20240419	11.75	16110	-43.33	20240621	8170	11.75	20240419	17770	-48.62	20231024	8170	11.75	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
153	20240805	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9520	-210	5	-2.16	40530930	4220	3.77	9610	9620	9510	12640	6820	9730	9604.49	0.76	0	-135	10523	10126	9903	9506	9283	10015	9395	947	2910	5000	6030	10	1	18932713	1802	680.00	0.33	12	0.02	14.00	28473.00	17770	20231024	-46.43	8170	20240419	16.52	16110	-40.91	20240621	8170	16.52	20240419	17770	-46.43	20231024	8170	16.52	20240419	0.35	N	003070	5000	946 억		144412	N	N	23	N	00	N
154	20240802	160133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9730	-580	5	-5.63	1103173160	111543	270.70	10190	10300	9680	13400	7220	10310	9890.03	0.79	0	-5867	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1842	695.00	0.34	12	0.59	14.00	28473.00	17770	20231024	-45.24	8170	20240419	19.09	16110	-39.60	20240621	8170	19.09	20240419	17770	-45.24	20231024	8170	19.09	20240419	0.35	N	003070	5000	946 억		149547	N	N	23	N	00	N
155	20240802	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9750	-560	5	-5.43	1064047900	107521	260.94	10190	10300	9680	13400	7220	10310	9896.03	0.79	0	-6830	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1846	696.43	0.34	12	0.57	14.00	28473.00	17770	20231024	-45.13	8170	20240419	19.34	16110	-39.48	20240621	8170	19.34	20240419	17770	-45.13	20231024	8170	19.34	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
156	20240802	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9750	-560	5	-5.43	986926150	99580	241.66	10190	10300	9680	13400	7220	10310	9910.73	0.79	0	-7938	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1846	696.43	0.34	12	0.53	14.00	28473.00	17770	20231024	-45.13	8170	20240419	19.34	16110	-39.48	20240621	8170	19.34	20240419	17770	-45.13	20231024	8170	19.34	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
157	20240802	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9830	-480	5	-4.66	834846880	83980	203.81	10190	10300	9800	13400	7220	10310	9940.84	0.79	0	-8298	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1861	702.14	0.35	12	0.44	14.00	28473.00	17770	20231024	-44.68	8170	20240419	20.32	16110	-38.98	20240621	8170	20.32	20240419	17770	-44.68	20231024	8170	20.32	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
158	20240802	120134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9860	-450	5	-4.36	757396750	76093	184.66	10190	10300	9800	13400	7220	10310	9953.38	0.79	0	-10565	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1867	704.29	0.35	12	0.40	14.00	28473.00	17770	20231024	-44.51	8170	20240419	20.69	16110	-38.80	20240621	8170	20.69	20240419	17770	-44.51	20231024	8170	20.69	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
159	20240802	110134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9950	-360	5	-3.49	654504110	65642	159.30	10190	10300	9830	13400	7220	10310	9970.61	0.79	0	-7943	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1884	710.71	0.35	12	0.35	14.00	28473.00	17770	20231024	-44.01	8170	20240419	21.79	16110	-38.24	20240621	8170	21.79	20240419	17770	-44.01	20231024	8170	21.79	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
160	20240802	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	9930	-380	5	-3.69	479069540	47899	116.24	10190	10300	9880	13400	7220	10310	10001.40	0.79	0	-6323	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1880	709.29	0.35	12	0.25	14.00	28473.00	17770	20231024	-44.12	8170	20240419	21.54	16110	-38.36	20240621	8170	21.54	20240419	17770	-44.12	20231024	8170	21.54	20240419	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
161	20240802	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10200	-110	5	-1.07	19426080	1906	4.63	10190	10300	10160	13400	7220	10310	10189.54	0.79	0	-944	10723	10516	10383	10176	10043	10450	10110	947	3090	5000	6390	10	1	18932713	1931	728.57	0.36	12	0.01	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	0.35	N	003070	5000	946 억		149547	N	N	7	N	00	N
162	20240801	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10310	-50	5	-0.48	427239110	41050	48.03	10570	10590	10250	13460	7260	10360	10407.77	0.80	0	-1679	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1952	736.43	0.36	12	0.22	14.00	28473.00	17770	20231024	-41.98	8170	20240419	26.19	16110	-36.00	20240621	8170	26.19	20240419	17770	-41.98	20231024	8170	26.19	20240419	0.35	N	003070	5000	946 억		151097	N	N	7	N	00	N
163	20240801	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10350	-10	5	-0.10	398889180	38303	44.81	10570	10590	10250	13460	7260	10360	10414.05	0.80	0	-295	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1960	739.29	0.36	12	0.20	14.00	28473.00	17770	20231024	-41.76	8170	20240419	26.68	16110	-35.75	20240621	8170	26.68	20240419	17770	-41.76	20231024	8170	26.68	20240419	0.35	N	003070	5000	946 억		151097	N	N	26	N	00	N
164	20240801	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10410	50	2	0.48	355630050	34126	39.93	10570	10590	10250	13460	7260	10360	10421.09	0.80	0	-1131	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1971	743.57	0.37	12	0.18	14.00	28473.00	17770	20231024	-41.42	8170	20240419	27.42	16110	-35.38	20240621	8170	27.42	20240419	17770	-41.42	20231024	8170	27.42	20240419	0.35	N	003070	5000	946 억		151097	N	N	26	N	00	N
165	20240801	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10400	40	2	0.39	322956490	30981	36.25	10570	10590	10250	13460	7260	10360	10424.34	0.80	0	-1072	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1969	742.86	0.37	12	0.16	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		151097	N	N	26	N	00	N
166	20240801	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10400	40	2	0.39	279371310	26786	31.34	10570	10590	10250	13460	7260	10360	10429.75	0.80	0	-593	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1969	742.86	0.37	12	0.14	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		151097	N	N	26	N	00	N
167	20240801	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10340	-20	5	-0.19	251572900	24094	28.19	10570	10590	10250	13460	7260	10360	10441.31	0.80	0	-827	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1958	738.57	0.36	12	0.13	14.00	28473.00	17770	20231024	-41.81	8170	20240419	26.56	16110	-35.82	20240621	8170	26.56	20240419	17770	-41.81	20231024	8170	26.56	20240419	0.35	N	003070	5000	946 억		151097	N	N	26	N	00	N
168	20240801	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10430	70	2	0.68	140665950	13391	15.67	10570	10590	10420	13460	7260	10360	10504.51	0.80	0	362	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	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	0.35	N	003070	5000	946 억		151097	N	N	26	N	00	N
169	20240801	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	10540	180	2	1.74	19432860	1842	2.16	10570	10570	10420	13460	7260	10360	10549.87	0.80	0	-924	10853	10606	10333	10086	9813	10730	10210	947	3100	5000	6420	10	1	18932713	1996	752.86	0.37	12	0.01	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	0.35	N	003070	5000	946 억		151097	N	N	26	N	00	N