KissMeData/002780/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160139	57	100.00	KOSPI		건설업	N	N	N	N		N	953	-6	5	-0.63	130161411	136069	83.31	951	961	951	1246	672	959	956.58	1.03	21788	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1386	3.08	0.52	12	0.09	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
3	20240430	150139	57	100.00	KOSPI		건설업	N	N	N	N		N	955	-4	5	-0.42	121304972	126778	77.62	951	961	951	1246	672	959	956.83	1.03	20001	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1389	3.09	0.52	12	0.09	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
4	20240430	140138	57	100.00	KOSPI		건설업	N	N	N	N		N	958	-1	5	-0.10	92973929	97126	59.46	951	961	951	1246	672	959	957.25	1.03	6163	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1394	3.10	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
5	20240430	130138	57	100.00	KOSPI		건설업	N	N	N	N		N	958	-1	5	-0.10	88445452	92399	56.57	951	961	951	1246	672	959	957.21	1.03	6507	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1394	3.10	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
6	20240430	120139	57	100.00	KOSPI		건설업	N	N	N	N		N	958	-1	5	-0.10	79124949	82683	50.62	951	961	951	1246	672	959	956.97	1.03	6221	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1394	3.10	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
7	20240430	110138	57	100.00	KOSPI		건설업	N	N	N	N		N	958	-1	5	-0.10	47390430	49607	30.37	951	959	951	1246	672	959	955.32	1.03	5657	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1394	3.10	0.52	12	0.03	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
8	20240430	100136	57	100.00	KOSPI		건설업	N	N	N	N		N	957	-2	5	-0.21	39350295	41201	25.22	951	959	951	1246	672	959	955.08	1.03	7055	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1392	3.10	0.52	12	0.03	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
9	20240430	090142	57	100.00	KOSPI		건설업	N	N	N	N		N	951	-8	5	-0.83	10179276	10703	6.55	951	955	951	1246	672	959	951.04	1.03	-11	967	963	955	951	943	965	953	727	287	500	690	1	1	145471745	1383	3.08	0.52	12	0.01	309.00	1827.00	1443	20230613	-34.10	926	20240418	2.70	1162	-18.16	20240102	926	2.70	20240418	1443	-34.10	20230613	926	2.70	20240418	1.57	N	002780	500	727 억	1491711	N	N	0	N	N
10	20240429	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	959	10	2	1.05	154629012	162124	121.16	947	959	947	1233	665	949	953.78	0.98	70235	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1395	3.10	0.52	12	0.11	309.00	1827.00	1443	20230613	-33.54	926	20240418	3.56	1162	-17.47	20240102	926	3.56	20240418	1443	-33.54	20230613	926	3.56	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
11	20240429	150138	57	100.00	KOSPI		건설업	N	N	N	N		N	957	8	2	0.84	148506670	155726	116.37	947	959	947	1233	665	949	953.65	0.98	68841	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1392	3.10	0.52	12	0.11	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
12	20240429	140137	57	100.00	KOSPI		건설업	N	N	N	N		N	958	9	2	0.95	139581989	146394	109.40	947	959	947	1233	665	949	953.48	0.98	64301	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1394	3.10	0.52	12	0.10	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
13	20240429	130138	57	100.00	KOSPI		건설업	N	N	N	N		N	956	7	2	0.74	112389663	117981	88.17	947	956	947	1233	665	949	952.62	0.98	55179	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1391	3.09	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
14	20240429	120138	57	100.00	KOSPI		건설업	N	N	N	N		N	954	5	2	0.53	85078410	89358	66.78	947	956	947	1233	665	949	952.12	0.98	31601	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1388	3.09	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
15	20240429	110138	57	100.00	KOSPI		건설업	N	N	N	N		N	954	5	2	0.53	65074703	68388	51.11	947	956	947	1233	665	949	951.56	0.98	17418	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1388	3.09	0.52	12	0.05	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
16	20240429	100138	57	100.00	KOSPI		건설업	N	N	N	N		N	953	4	2	0.42	59873468	62934	47.03	947	956	947	1233	665	949	951.38	0.98	16072	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1386	3.08	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
17	20240429	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	950	1	2	0.11	3131342	3303	2.47	947	950	947	1233	665	949	947.95	0.98	-1087	957	953	947	943	937	955	945	727	284	500	680	1	1	145471745	1382	3.07	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.56	N	002780	500	727 억	1421571	N	N	43	N	N
18	20240426	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	2	2	0.21	125756308	133200	76.51	943	951	941	1231	663	947	944.12	1.00	-33692	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1381	3.07	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.58	N	002780	500	727 억	1455509	N	N	43	N	N
19	20240426	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	116199470	123109	70.71	943	951	941	1231	663	947	943.87	1.00	-30767	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
20	20240426	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-1	5	-0.11	93795983	99356	57.07	943	951	941	1231	663	947	944.04	1.00	-22754	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
21	20240426	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	-2	5	-0.21	90498201	95866	55.06	943	951	941	1231	663	947	944.01	1.00	-20209	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1375	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
22	20240426	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	941	-6	5	-0.63	84584487	89599	51.46	943	951	941	1231	663	947	944.03	1.00	-17177	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1369	3.05	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.79	926	20240418	1.62	1162	-19.02	20240102	926	1.62	20240418	1443	-34.79	20230613	926	1.62	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
23	20240426	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	52575762	55646	31.96	943	951	942	1231	663	947	944.83	1.00	-13031	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.04	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
24	20240426	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	30852402	32618	18.73	943	951	942	1231	663	947	945.87	1.00	-1522	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.02	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
25	20240426	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-1	5	-0.11	1856788	1969	1.13	943	946	943	1231	663	947	943.01	1.00	-46	968	957	949	938	930	963	944	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.58	N	002780	500	727 억	1455509	N	N	1	N	N
26	20240425	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	0	3	0.00	165176502	174045	104.85	944	960	941	1231	663	947	949.04	1.02	-24024	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1378	3.06	0.52	12	0.12	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.59	N	002780	500	727 억	1480028	N	N	1	N	N
27	20240425	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	-2	5	-0.21	146836629	154673	93.18	944	960	941	1231	663	947	949.34	1.02	-14188	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1375	3.06	0.52	12	0.11	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
28	20240425	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-1	5	-0.11	142780585	150380	90.60	944	960	941	1231	663	947	949.47	1.02	-14664	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
29	20240425	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	0	3	0.00	138493689	145844	87.86	944	960	941	1231	663	947	949.60	1.02	-13338	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1378	3.06	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
30	20240425	120136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	2	2	0.21	122081011	128453	77.39	944	960	942	1231	663	947	950.39	1.02	-10566	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1381	3.07	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
31	20240425	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	1	2	0.11	107092840	112616	67.85	944	960	942	1231	663	947	950.96	1.02	-8682	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1379	3.07	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
32	20240425	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	952	5	2	0.53	85465837	89831	54.12	944	960	942	1231	663	947	951.41	1.02	-7364	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1385	3.08	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.03	926	20240418	2.81	1162	-18.07	20240102	926	2.81	20240418	1443	-34.03	20230613	926	2.81	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
33	20240425	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	942	-5	5	-0.53	2458604	2605	1.57	944	944	942	1231	663	947	943.80	1.02	-462	961	954	946	939	931	950	935	727	284	500	680	1	1	145471745	1370	3.05	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.72	926	20240418	1.73	1162	-18.93	20240102	926	1.73	20240418	1443	-34.72	20230613	926	1.73	20240418	1.59	N	002780	500	727 억	1480028	N	N	6	N	N
34	20240424	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	5	2	0.53	156797658	165927	133.72	950	953	938	1224	660	942	944.98	1.03	-19126	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1378	3.06	0.52	12	0.11	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.59	N	002780	500	727 억	1499493	N	N	6	N	N
35	20240424	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	944	2	2	0.21	124438665	131714	106.15	950	953	938	1224	660	942	944.76	1.03	-16195	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1373	3.06	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.58	926	20240418	1.94	1162	-18.76	20240102	926	1.94	20240418	1443	-34.58	20230613	926	1.94	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
36	20240424	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	944	2	2	0.21	91250501	96419	77.71	950	953	938	1224	660	942	946.40	1.03	-15683	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1373	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.58	926	20240418	1.94	1162	-18.76	20240102	926	1.94	20240418	1443	-34.58	20230613	926	1.94	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
37	20240424	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	3	2	0.32	68030204	71777	57.85	950	953	944	1224	660	942	947.80	1.03	-5800	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1375	3.06	0.52	12	0.05	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
38	20240424	120138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	3	2	0.32	62924946	66372	53.49	950	953	945	1224	660	942	948.06	1.03	-5549	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1375	3.06	0.52	12	0.05	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
39	20240424	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	4	2	0.42	49925621	52623	42.41	950	953	946	1224	660	942	948.74	1.03	-5717	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1376	3.06	0.52	12	0.04	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
40	20240424	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	950	8	2	0.85	27193122	28617	23.06	950	953	946	1224	660	942	950.24	1.03	-2246	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1382	3.07	0.52	12	0.02	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
41	20240424	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	950	8	2	0.85	2162200	2276	1.83	950	950	950	1224	660	942	950.00	1.03	42	962	952	945	935	928	957	940	727	282	500	670	1	1	145471745	1382	3.07	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.59	N	002780	500	727 억	1499493	N	N	0	N	N
42	20240423	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	942	-1	5	-0.11	117423235	124082	70.49	938	955	938	1225	661	943	946.34	1.04	14841	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1370	3.05	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.72	926	20240418	1.73	1162	-18.93	20240102	926	1.73	20240418	1443	-34.72	20230613	926	1.73	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
43	20240423	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	944	1	2	0.11	108588436	114702	65.16	938	955	938	1225	661	943	946.70	1.04	15434	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1373	3.06	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.58	926	20240418	1.94	1162	-18.76	20240102	926	1.94	20240418	1443	-34.58	20230613	926	1.94	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
44	20240423	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	944	1	2	0.11	99898275	105475	59.92	938	955	938	1225	661	943	947.13	1.04	12077	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1373	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.58	926	20240418	1.94	1162	-18.76	20240102	926	1.94	20240418	1443	-34.58	20230613	926	1.94	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
45	20240423	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	0	3	0.00	94931620	100212	56.93	938	955	938	1225	661	943	947.31	1.04	12076	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1372	3.05	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
46	20240423	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	941	-2	5	-0.21	88623696	93527	53.13	938	955	938	1225	661	943	947.57	1.04	11980	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1369	3.05	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.79	926	20240418	1.62	1162	-19.02	20240102	926	1.62	20240418	1443	-34.79	20230613	926	1.62	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
47	20240423	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	2	2	0.21	76240759	80375	45.66	938	955	938	1225	661	943	948.56	1.04	4433	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1375	3.06	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
48	20240423	100138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	5	2	0.53	57257122	60324	34.27	938	955	938	1225	661	943	949.16	1.04	7815	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1379	3.07	0.52	12	0.04	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
49	20240423	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	942	-1	5	-0.11	10092222	10759	6.11	938	942	938	1225	661	943	938.03	1.04	1467	960	951	941	932	922	956	937	727	282	500	670	1	1	145471745	1370	3.05	0.52	12	0.01	309.00	1827.00	1443	20230613	-34.72	926	20240418	1.73	1162	-18.93	20240102	926	1.73	20240418	1443	-34.72	20230613	926	1.73	20240418	1.60	N	002780	500	727 억	1508546	N	N	2	N	N
50	20240422	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	7	2	0.75	164653308	174949	121.99	931	950	931	1216	656	936	941.15	1.05	-25511	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1372	3.05	0.52	12	0.12	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.61	N	002780	500	727 억	1534345	N	N	2	N	N
51	20240422	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	7	2	0.75	159419266	169396	118.12	931	950	931	1216	656	936	941.11	1.05	-25332	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1372	3.05	0.52	12	0.12	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
52	20240422	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	9	2	0.96	140728757	149543	104.28	931	950	931	1216	656	936	941.06	1.05	-21158	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1375	3.06	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
53	20240422	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	11	2	1.18	119815006	127361	88.81	931	950	931	1216	656	936	940.75	1.05	-17979	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1378	3.06	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
54	20240422	120136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	7	2	0.75	89439796	95095	66.31	931	950	931	1216	656	936	940.53	1.05	-8812	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1372	3.05	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
55	20240422	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	7	2	0.75	63344801	67480	47.05	931	945	931	1216	656	936	938.72	1.05	-827	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1372	3.05	0.52	12	0.05	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
56	20240422	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	941	5	2	0.53	51939055	55367	38.61	931	945	931	1216	656	936	938.09	1.05	2809	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1369	3.05	0.52	12	0.04	309.00	1827.00	1443	20230613	-34.79	926	20240418	1.62	1162	-19.02	20240102	926	1.62	20240418	1443	-34.79	20230613	926	1.62	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
57	20240422	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	935	-1	5	-0.11	8445187	9070	6.32	931	939	931	1216	656	936	931.07	1.05	777	972	954	940	922	908	947	915	727	280	500	670	1	1	145471745	1360	3.03	0.51	12	0.01	309.00	1827.00	1443	20230613	-35.20	926	20240418	0.97	1162	-19.54	20240102	926	0.97	20240418	1443	-35.20	20230613	926	0.97	20240418	1.61	N	002780	500	727 억	1534345	N	N	0	N	N
58	20240419	160134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	936	-22	5	-2.30	134164037	143266	39.04	958	958	926	1245	671	958	936.47	1.07	-14767	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1362	3.03	0.51	12	0.10	309.00	1827.00	1443	20230613	-35.14	926	20240419	1.08	1162	-19.45	20240102	926	1.08	20240419	1443	-35.14	20230613	926	1.08	20240419	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
59	20240419	150133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	937	-21	5	-2.19	124057587	132471	36.10	958	958	926	1245	671	958	936.49	1.07	-13701	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1363	3.03	0.51	12	0.09	309.00	1827.00	1443	20230613	-35.07	926	20240419	1.19	1162	-19.36	20240102	926	1.19	20240419	1443	-35.07	20230613	926	1.19	20240419	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
60	20240419	140133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	940	-18	5	-1.88	112652817	120290	32.78	958	958	926	1245	671	958	936.51	1.07	-11922	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1367	3.04	0.51	12	0.08	309.00	1827.00	1443	20230613	-34.86	926	20240419	1.51	1162	-19.10	20240102	926	1.51	20240419	1443	-34.86	20230613	926	1.51	20240419	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
61	20240419	130134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	932	-26	5	-2.71	96850811	103417	28.18	958	958	926	1245	671	958	936.51	1.07	-10737	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1356	3.02	0.51	12	0.07	309.00	1827.00	1443	20230613	-35.41	926	20240419	0.65	1162	-19.79	20240102	926	0.65	20240419	1443	-35.41	20230613	926	0.65	20240419	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
62	20240419	120133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	930	-28	5	-2.92	85846496	91612	24.96	958	958	926	1245	671	958	937.07	1.07	-8681	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1353	3.01	0.51	12	0.06	309.00	1827.00	1443	20230613	-35.55	926	20240419	0.43	1162	-19.97	20240102	926	0.43	20240419	1443	-35.55	20230613	926	0.43	20240419	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
63	20240419	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	937	-21	5	-2.19	40400849	42821	11.67	958	958	936	1245	671	958	943.48	1.07	-4182	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1363	3.03	0.51	12	0.03	309.00	1827.00	1443	20230613	-35.07	926	20240418	1.19	1162	-19.36	20240102	926	1.19	20240418	1443	-35.07	20230613	926	1.19	20240418	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
64	20240419	100134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	951	-7	5	-0.73	15370752	16214	4.42	958	958	941	1245	671	958	947.99	1.07	-2180	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1383	3.08	0.52	12	0.01	309.00	1827.00	1443	20230613	-34.10	926	20240418	2.70	1162	-18.16	20240102	926	2.70	20240418	1443	-34.10	20230613	926	2.70	20240418	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
65	20240419	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	954	-4	5	-0.42	922618	964	0.26	958	958	954	1245	671	958	957.07	1.07	-415	979	968	947	936	915	974	942	727	287	500	680	1	1	145471745	1388	3.09	0.52	12	0.00	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.59	N	002780	500	727 억	1554908	N	N	0	N	N
66	20240418	160133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	958	23	2	2.46	340759964	360408	68.69	926	958	926	1215	655	935	945.47	0.93	196593	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1394	3.10	0.52	12	0.25	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
67	20240418	150133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	953	18	2	1.93	324933163	343831	65.53	926	958	926	1215	655	935	945.04	0.93	192617	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1386	3.08	0.52	12	0.24	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
68	20240418	140133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	950	15	2	1.60	313870941	332231	63.32	926	958	926	1215	655	935	944.74	0.93	193070	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1382	3.07	0.52	12	0.23	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
69	20240418	130133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	954	19	2	2.03	292174258	309413	58.97	926	957	926	1215	655	935	944.29	0.93	189178	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1388	3.09	0.52	12	0.21	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
70	20240418	120133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	952	17	2	1.82	287136005	304113	57.96	926	957	926	1215	655	935	944.18	0.93	188429	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1385	3.08	0.52	12	0.21	309.00	1827.00	1443	20230613	-34.03	926	20240418	2.81	1162	-18.07	20240102	926	2.81	20240418	1443	-34.03	20230613	926	2.81	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
71	20240418	110134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	951	16	2	1.71	258275777	273866	52.20	926	951	926	1215	655	935	943.07	0.93	188672	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1383	3.08	0.52	12	0.19	309.00	1827.00	1443	20230613	-34.10	926	20240418	2.70	1162	-18.16	20240102	926	2.70	20240418	1443	-34.10	20230613	926	2.70	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
72	20240418	100133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	947	12	2	1.28	102937420	109700	20.91	926	949	926	1215	655	935	938.35	0.93	68409	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1378	3.06	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
73	20240418	090133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	932	-3	5	-0.32	12204436	13175	2.51	926	934	926	1215	655	935	926.33	0.93	2266	955	944	937	926	919	941	923	727	280	500	670	1	1	145471745	1356	3.02	0.51	12	0.01	309.00	1827.00	1443	20230613	-35.41	926	20240418	0.65	1162	-19.79	20240102	926	0.65	20240418	1443	-35.41	20230613	926	0.65	20240418	1.64	N	002780	500	727 억	1358524	N	N	0	N	N
74	20240417	160132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	935	-11	5	-1.16	489774933	522762	153.15	940	948	930	1229	663	946	936.90	0.93	7128	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1360	3.03	0.51	12	0.36	309.00	1827.00	1443	20230613	-35.20	930	20240417	0.54	1162	-19.54	20240102	930	0.54	20240417	1443	-35.20	20230613	930	0.54	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
75	20240417	150134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	935	-11	5	-1.16	389242150	415230	121.64	940	948	930	1229	663	946	937.41	0.93	9537	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1360	3.03	0.51	12	0.29	309.00	1827.00	1443	20230613	-35.20	930	20240417	0.54	1162	-19.54	20240102	930	0.54	20240417	1443	-35.20	20230613	930	0.54	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
76	20240417	140134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	931	-15	5	-1.59	334902878	356970	104.58	940	948	930	1229	663	946	938.18	0.93	8031	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1354	3.01	0.51	12	0.25	309.00	1827.00	1443	20230613	-35.48	930	20240417	0.11	1162	-19.88	20240102	930	0.11	20240417	1443	-35.48	20230613	930	0.11	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
77	20240417	130133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	935	-11	5	-1.16	300244119	319837	93.70	940	948	930	1229	663	946	938.74	0.93	8935	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1360	3.03	0.51	12	0.22	309.00	1827.00	1443	20230613	-35.20	930	20240417	0.54	1162	-19.54	20240102	930	0.54	20240417	1443	-35.20	20230613	930	0.54	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
78	20240417	120133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	938	-8	5	-0.85	276768085	294782	86.36	940	948	930	1229	663	946	938.89	0.93	9331	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1365	3.04	0.51	12	0.20	309.00	1827.00	1443	20230613	-35.00	930	20240417	0.86	1162	-19.28	20240102	930	0.86	20240417	1443	-35.00	20230613	930	0.86	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
79	20240417	110132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	935	-11	5	-1.16	203368828	216157	63.32	940	948	933	1229	663	946	940.84	0.93	9935	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1360	3.03	0.51	12	0.15	309.00	1827.00	1443	20230613	-35.20	933	20240417	0.21	1162	-19.54	20240102	933	0.21	20240417	1443	-35.20	20230613	933	0.21	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
80	20240417	100132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	944	-2	5	-0.21	105519674	111897	32.78	940	948	938	1229	663	946	943.01	0.93	13311	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1373	3.06	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.58	938	20240417	0.64	1162	-18.76	20240102	938	0.64	20240417	1443	-34.58	20230613	938	0.64	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
81	20240417	090132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	944	-2	5	-0.21	26661315	28358	8.31	940	946	940	1229	663	946	940.17	0.93	6055	974	959	950	935	926	955	931	727	283	500	680	1	1	145471745	1373	3.06	0.52	12	0.02	309.00	1827.00	1443	20230613	-34.58	940	20240417	0.43	1162	-18.76	20240102	940	0.43	20240417	1443	-34.58	20230613	940	0.43	20240417	1.69	N	002780	500	727 억	1351980	N	N	6	N	N
82	20240416	160134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	946	-19	5	-1.97	325048037	340957	81.76	960	965	941	1254	676	965	953.34	0.95	-35745	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1376	3.06	0.52	12	0.23	309.00	1827.00	1443	20230613	-34.44	941	20240416	0.53	1162	-18.59	20240102	941	0.53	20240416	1443	-34.44	20230613	941	0.53	20240416	1.69	N	002780	500	727 억	1385945	N	N	6	N	N
83	20240416	150133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	943	-22	5	-2.28	294372042	308587	74.00	960	965	941	1254	676	965	953.93	0.95	-31382	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1372	3.05	0.52	12	0.21	309.00	1827.00	1443	20230613	-34.65	941	20240416	0.21	1162	-18.85	20240102	941	0.21	20240416	1443	-34.65	20230613	941	0.21	20240416	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
84	20240416	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	953	-12	5	-1.24	199172920	208182	49.92	960	965	951	1254	676	965	956.72	0.95	-27894	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1386	3.08	0.52	12	0.14	309.00	1827.00	1443	20230613	-33.96	949	20240320	0.42	1162	-17.99	20240102	949	0.42	20240320	1443	-33.96	20230613	949	0.42	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
85	20240416	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	953	-12	5	-1.24	165608608	172908	41.46	960	965	951	1254	676	965	957.78	0.95	-27876	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1386	3.08	0.52	12	0.12	309.00	1827.00	1443	20230613	-33.96	949	20240320	0.42	1162	-17.99	20240102	949	0.42	20240320	1443	-33.96	20230613	949	0.42	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
86	20240416	120136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	-7	5	-0.73	102371687	106643	25.57	960	965	955	1254	676	965	959.94	0.95	-21542	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1394	3.10	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.61	949	20240320	0.95	1162	-17.56	20240102	949	0.95	20240320	1443	-33.61	20230613	949	0.95	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
87	20240416	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	963	-2	5	-0.21	67553771	70287	16.85	960	965	958	1254	676	965	961.11	0.95	-17249	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1401	3.12	0.53	12	0.05	309.00	1827.00	1443	20230613	-33.26	949	20240320	1.48	1162	-17.13	20240102	949	1.48	20240320	1443	-33.26	20230613	949	1.48	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
88	20240416	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	962	-3	5	-0.31	38913584	40526	9.72	960	965	958	1254	676	965	960.21	0.95	-2478	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1399	3.11	0.53	12	0.03	309.00	1827.00	1443	20230613	-33.33	949	20240320	1.37	1162	-17.21	20240102	949	1.37	20240320	1443	-33.33	20230613	949	1.37	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
89	20240416	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	965	0	3	0.00	6899810	7187	1.72	960	965	960	1254	676	965	960.00	0.95	552	993	978	969	954	945	974	950	727	289	500	690	1	1	145471745	1404	3.12	0.53	12	0.00	309.00	1827.00	1443	20230613	-33.13	949	20240320	1.69	1162	-16.95	20240102	949	1.69	20240320	1443	-33.13	20230613	949	1.69	20240320	1.69	N	002780	500	727 억	1385945	N	N	2	N	N
90	20240415	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	965	-15	5	-1.53	401383857	416612	94.41	966	984	960	1274	686	980	963.42	0.95	10436	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1404	3.12	0.53	12	0.29	309.00	1827.00	1443	20230613	-33.13	949	20240320	1.69	1162	-16.95	20240102	949	1.69	20240320	1443	-33.13	20230613	949	1.69	20240320	1.66	N	002780	500	727 억	1376249	N	N	2	N	N
91	20240415	150131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	963	-17	5	-1.73	362747622	376478	85.32	966	984	960	1274	686	980	963.53	0.95	14362	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1401	3.12	0.53	12	0.26	309.00	1827.00	1443	20230613	-33.26	949	20240320	1.48	1162	-17.13	20240102	949	1.48	20240320	1443	-33.26	20230613	949	1.48	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
92	20240415	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	965	-15	5	-1.53	297672011	308864	69.99	966	984	960	1274	686	980	963.76	0.95	8714	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1404	3.12	0.53	12	0.21	309.00	1827.00	1443	20230613	-33.13	949	20240320	1.69	1162	-16.95	20240102	949	1.69	20240320	1443	-33.13	20230613	949	1.69	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
93	20240415	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	961	-19	5	-1.94	264270134	274098	62.11	966	984	960	1274	686	980	964.14	0.95	8714	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1398	3.11	0.53	12	0.19	309.00	1827.00	1443	20230613	-33.40	949	20240320	1.26	1162	-17.30	20240102	949	1.26	20240320	1443	-33.40	20230613	949	1.26	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
94	20240415	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	966	-14	5	-1.43	227377373	235781	53.43	966	984	960	1274	686	980	964.36	0.95	12790	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1405	3.13	0.53	12	0.16	309.00	1827.00	1443	20230613	-33.06	949	20240320	1.79	1162	-16.87	20240102	949	1.79	20240320	1443	-33.06	20230613	949	1.79	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
95	20240415	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	970	-10	5	-1.02	76151040	78472	17.78	966	984	966	1274	686	980	970.42	0.95	12788	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1411	3.14	0.53	12	0.05	309.00	1827.00	1443	20230613	-32.78	949	20240320	2.21	1162	-16.52	20240102	949	2.21	20240320	1443	-32.78	20230613	949	2.21	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
96	20240415	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	969	-11	5	-1.12	38310026	39394	8.93	966	984	966	1274	686	980	972.48	0.95	806	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1410	3.14	0.53	12	0.03	309.00	1827.00	1443	20230613	-32.85	949	20240320	2.11	1162	-16.61	20240102	949	2.11	20240320	1443	-32.85	20230613	949	2.11	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
97	20240415	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	975	-5	5	-0.51	9933325	10234	2.32	966	984	966	1274	686	980	970.58	0.95	1034	986	982	976	972	966	985	975	727	294	500	700	1	1	145471745	1418	3.16	0.53	12	0.01	309.00	1827.00	1443	20230613	-32.43	949	20240320	2.74	1162	-16.09	20240102	949	2.74	20240320	1443	-32.43	20230613	949	2.74	20240320	1.66	N	002780	500	727 억	1376249	N	N	7	N	N
98	20240412	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	980	7	2	0.72	429113689	440736	102.00	973	980	970	1264	682	973	973.63	0.93	13177	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1426	3.17	0.54	12	0.30	309.00	1827.00	1443	20230613	-32.09	949	20240320	3.27	1162	-15.66	20240102	949	3.27	20240320	1443	-32.09	20230613	949	3.27	20240320	1.63	N	002780	500	727 억	1353334	N	N	7	N	N
99	20240412	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	978	5	2	0.51	420893234	432319	100.05	973	980	970	1264	682	973	973.57	0.93	13934	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1423	3.17	0.54	12	0.30	309.00	1827.00	1443	20230613	-32.22	949	20240320	3.06	1162	-15.83	20240102	949	3.06	20240320	1443	-32.22	20230613	949	3.06	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
100	20240412	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	976	3	2	0.31	388350551	399022	92.34	973	980	970	1264	682	973	973.26	0.93	4304	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1420	3.16	0.53	12	0.27	309.00	1827.00	1443	20230613	-32.36	949	20240320	2.85	1162	-16.01	20240102	949	2.85	20240320	1443	-32.36	20230613	949	2.85	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
101	20240412	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	975	2	2	0.21	366190094	376248	87.07	973	980	970	1264	682	973	973.27	0.93	3487	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1418	3.16	0.53	12	0.26	309.00	1827.00	1443	20230613	-32.43	949	20240320	2.74	1162	-16.09	20240102	949	2.74	20240320	1443	-32.43	20230613	949	2.74	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
102	20240412	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	978	5	2	0.51	350973769	360648	83.46	973	980	970	1264	682	973	973.18	0.93	1853	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1423	3.17	0.54	12	0.25	309.00	1827.00	1443	20230613	-32.22	949	20240320	3.06	1162	-15.83	20240102	949	3.06	20240320	1443	-32.22	20230613	949	3.06	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
103	20240412	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	978	5	2	0.51	337647765	347011	80.31	973	980	970	1264	682	973	973.02	0.93	2429	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1423	3.17	0.54	12	0.24	309.00	1827.00	1443	20230613	-32.22	949	20240320	3.06	1162	-15.83	20240102	949	3.06	20240320	1443	-32.22	20230613	949	3.06	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
104	20240412	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	978	5	2	0.51	315485290	324324	75.06	973	980	970	1264	682	973	972.75	0.93	-6523	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1423	3.17	0.54	12	0.22	309.00	1827.00	1443	20230613	-32.22	949	20240320	3.06	1162	-15.83	20240102	949	3.06	20240320	1443	-32.22	20230613	949	3.06	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
105	20240412	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	972	-1	5	-0.10	1548788	1593	0.37	973	973	972	1264	682	973	972.24	0.93	-1156	1004	988	979	963	954	984	959	727	291	500	700	1	1	145471745	1414	3.15	0.53	12	0.00	309.00	1827.00	1443	20230613	-32.64	949	20240320	2.42	1162	-16.35	20240102	949	2.42	20240320	1443	-32.64	20230613	949	2.42	20240320	1.63	N	002780	500	727 억	1353334	N	N	2	N	N
106	20240411	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	973	-23	5	-2.31	422654888	431951	154.03	988	995	970	1294	698	996	978.48	0.96	-37296	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1415	3.15	0.53	12	0.30	309.00	1827.00	1443	20230613	-32.57	949	20240320	2.53	1162	-16.27	20240102	949	2.53	20240320	1443	-32.57	20230613	949	2.53	20240320	1.59	N	002780	500	727 억	1390607	N	N	2	N	N
107	20240411	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	974	-22	5	-2.21	409384465	418317	149.17	988	995	970	1294	698	996	978.65	0.96	-34604	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1417	3.15	0.53	12	0.29	309.00	1827.00	1443	20230613	-32.50	949	20240320	2.63	1162	-16.18	20240102	949	2.63	20240320	1443	-32.50	20230613	949	2.63	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
108	20240411	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	975	-21	5	-2.11	365995470	373784	133.29	988	995	970	1294	698	996	979.16	0.96	-33203	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1418	3.16	0.53	12	0.26	309.00	1827.00	1443	20230613	-32.43	949	20240320	2.74	1162	-16.09	20240102	949	2.74	20240320	1443	-32.43	20230613	949	2.74	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
109	20240411	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	972	-24	5	-2.41	342381730	349524	124.64	988	995	970	1294	698	996	979.57	0.96	-26840	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1414	3.15	0.53	12	0.24	309.00	1827.00	1443	20230613	-32.64	949	20240320	2.42	1162	-16.35	20240102	949	2.42	20240320	1443	-32.64	20230613	949	2.42	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
110	20240411	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	973	-23	5	-2.31	291737597	297407	106.06	988	995	972	1294	698	996	980.94	0.96	-4669	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1415	3.15	0.53	12	0.20	309.00	1827.00	1443	20230613	-32.57	949	20240320	2.53	1162	-16.27	20240102	949	2.53	20240320	1443	-32.57	20230613	949	2.53	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
111	20240411	110130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	980	-16	5	-1.61	227718845	231706	82.63	988	995	980	1294	698	996	982.79	0.96	5192	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1426	3.17	0.54	12	0.16	309.00	1827.00	1443	20230613	-32.09	949	20240320	3.27	1162	-15.66	20240102	949	3.27	20240320	1443	-32.09	20230613	949	3.27	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
112	20240411	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	984	-12	5	-1.20	76699403	77770	27.73	988	995	984	1294	698	996	986.23	0.96	8872	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1431	3.18	0.54	12	0.05	309.00	1827.00	1443	20230613	-31.81	949	20240320	3.69	1162	-15.32	20240102	949	3.69	20240320	1443	-31.81	20230613	949	3.69	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
113	20240411	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	994	-2	5	-0.20	9101211	9209	3.28	988	995	988	1294	698	996	988.30	0.96	1059	1008	1001	992	985	976	1005	989	727	298	500	710	1	1	145471745	1446	3.22	0.54	12	0.01	309.00	1827.00	1443	20230613	-31.12	949	20240320	4.74	1162	-14.46	20240102	949	4.74	20240320	1443	-31.12	20230613	949	4.74	20240320	1.59	N	002780	500	727 억	1390607	N	N	633	N	N
114	20240409	160130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	996	-1	5	-0.10	276365675	278525	117.17	992	999	983	1296	698	997	992.24	0.97	-22923	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.19	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.61	N	002780	500	727 억	1413759	N	N	633	N	N
115	20240409	150131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	997	0	3	0.00	268967900	271096	114.05	992	999	983	1296	698	997	992.15	0.97	-20605	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1450	3.23	0.55	12	0.19	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
116	20240409	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	994	-3	5	-0.30	233682425	235520	99.08	992	999	983	1296	698	997	992.20	0.97	-15818	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1446	3.22	0.54	12	0.16	309.00	1827.00	1443	20230613	-31.12	949	20240320	4.74	1162	-14.46	20240102	949	4.74	20240320	1443	-31.12	20230613	949	4.74	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
117	20240409	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	988	-9	5	-0.90	215362353	217080	91.32	992	999	983	1296	698	997	992.09	0.97	-15304	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1437	3.20	0.54	12	0.15	309.00	1827.00	1443	20230613	-31.53	949	20240320	4.11	1162	-14.97	20240102	949	4.11	20240320	1443	-31.53	20230613	949	4.11	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
118	20240409	120130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	989	-8	5	-0.80	190690570	192138	80.83	992	999	983	1296	698	997	992.47	0.97	-13216	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1439	3.20	0.54	12	0.13	309.00	1827.00	1443	20230613	-31.46	949	20240320	4.21	1162	-14.89	20240102	949	4.21	20240320	1443	-31.46	20230613	949	4.21	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
119	20240409	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	996	-1	5	-0.10	95307084	95762	40.29	992	999	991	1296	698	997	995.25	0.97	-13182	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.07	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
120	20240409	100130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	996	-1	5	-0.10	39785113	40063	16.85	992	999	991	1296	698	997	993.06	0.97	-1327	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.03	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
121	20240409	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	992	-5	5	-0.50	899744	907	0.38	992	992	992	1296	698	997	992.00	0.97	0	1005	1000	995	990	985	998	988	727	299	500	710	1	1	145471745	1443	3.21	0.54	12	0.00	309.00	1827.00	1443	20230613	-31.25	949	20240320	4.53	1162	-14.63	20240102	949	4.53	20240320	1443	-31.25	20230613	949	4.53	20240320	1.61	N	002780	500	727 억	1413759	N	N	1	N	N
122	20240408	160130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	997	1	2	0.10	236430222	237560	136.66	1000	1000	990	1294	698	996	995.24	0.98	-18419	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1450	3.23	0.55	12	0.16	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.61	N	002780	500	727 억	1432166	N	N	1	N	N
123	20240408	150131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	996	0	3	0.00	213073871	214049	123.14	1000	1000	990	1294	698	996	995.44	0.98	-17507	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1449	3.22	0.55	12	0.15	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
124	20240408	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	997	1	2	0.10	206805178	207746	119.51	1000	1000	990	1294	698	996	995.47	0.98	-17315	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1450	3.23	0.55	12	0.14	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
125	20240408	130130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	993	-3	5	-0.30	165659739	166400	95.73	1000	1000	990	1294	698	996	995.55	0.98	-16513	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1445	3.21	0.54	12	0.11	309.00	1827.00	1443	20230613	-31.19	949	20240320	4.64	1162	-14.54	20240102	949	4.64	20240320	1443	-31.19	20230613	949	4.64	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
126	20240408	120130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	991	-5	5	-0.50	143450795	144053	82.87	1000	1000	990	1294	698	996	995.82	0.98	-12017	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1442	3.21	0.54	12	0.10	309.00	1827.00	1443	20230613	-31.32	949	20240320	4.43	1162	-14.72	20240102	949	4.43	20240320	1443	-31.32	20230613	949	4.43	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
127	20240408	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	995	-1	5	-0.10	107054914	107407	61.79	1000	1000	993	1294	698	996	996.72	0.98	-15209	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1447	3.22	0.54	12	0.07	309.00	1827.00	1443	20230613	-31.05	949	20240320	4.85	1162	-14.37	20240102	949	4.85	20240320	1443	-31.05	20230613	949	4.85	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
128	20240408	100130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	994	-2	5	-0.20	90098487	90370	51.99	1000	1000	993	1294	698	996	997.00	0.98	-10129	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1446	3.22	0.54	12	0.06	309.00	1827.00	1443	20230613	-31.12	949	20240320	4.74	1162	-14.46	20240102	949	4.74	20240320	1443	-31.12	20230613	949	4.74	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
129	20240408	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	996	0	3	0.00	1047299	1051	0.60	1000	1000	996	1294	698	996	996.48	0.98	0	1004	1000	994	990	984	1002	992	727	298	500	710	1	1	145471745	1449	3.22	0.55	12	0.00	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.61	N	002780	500	727 억	1432166	N	N	1600	N	N
130	20240405	160130	57	100.00	KOSPI		건설업	N	N	N	N		N	996	-1	5	-0.10	172360234	173470	53.99	991	998	988	1296	698	997	993.60	0.98	5240	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.12	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.62	N	002780	500	727 억	1425525	N	N	1600	N	N
131	20240405	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	996	-1	5	-0.10	165294872	166384	51.79	991	998	988	1296	698	997	993.45	0.98	2335	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.11	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
132	20240405	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	996	-1	5	-0.10	146006323	146953	45.74	991	998	988	1296	698	997	993.56	0.98	4414	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1449	3.22	0.55	12	0.10	309.00	1827.00	1443	20230613	-30.98	949	20240320	4.95	1162	-14.29	20240102	949	4.95	20240320	1443	-30.98	20230613	949	4.95	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
133	20240405	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	998	1	2	0.10	127530816	128367	39.95	991	998	988	1296	698	997	993.49	0.98	2845	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1452	3.23	0.55	12	0.09	309.00	1827.00	1443	20230613	-30.84	949	20240320	5.16	1162	-14.11	20240102	949	5.16	20240320	1443	-30.84	20230613	949	5.16	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
134	20240405	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	995	-2	5	-0.20	98539311	99268	30.90	991	998	988	1296	698	997	992.66	0.98	762	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1447	3.22	0.54	12	0.07	309.00	1827.00	1443	20230613	-31.05	949	20240320	4.85	1162	-14.37	20240102	949	4.85	20240320	1443	-31.05	20230613	949	4.85	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
135	20240405	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	992	-5	5	-0.50	92567960	93260	29.03	991	998	988	1296	698	997	992.58	0.98	870	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1443	3.21	0.54	12	0.06	309.00	1827.00	1443	20230613	-31.25	949	20240320	4.53	1162	-14.63	20240102	949	4.53	20240320	1443	-31.25	20230613	949	4.53	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
136	20240405	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	995	-2	5	-0.20	47238406	47589	14.81	991	998	988	1296	698	997	992.63	0.98	-2566	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1447	3.22	0.54	12	0.03	309.00	1827.00	1443	20230613	-31.05	949	20240320	4.85	1162	-14.37	20240102	949	4.85	20240320	1443	-31.05	20230613	949	4.85	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
137	20240405	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	994	-3	5	-0.30	2756965	2782	0.87	991	994	991	1296	698	997	991.00	0.98	-658	1008	1002	997	991	986	1000	989	727	299	500	710	1	1	145471745	1446	3.22	0.54	12	0.00	309.00	1827.00	1443	20230613	-31.12	949	20240320	4.74	1162	-14.46	20240102	949	4.74	20240320	1443	-31.12	20230613	949	4.74	20240320	1.62	N	002780	500	727 억	1425525	N	N	23	N	N
138	20240404	160130	57	100.00	KOSPI		건설업	N	N	N	N		N	997	-3	5	-0.30	320247081	321161	102.54	1001	1003	992	1300	700	1000	997.15	1.04	-72109	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1450	3.23	0.55	12	0.22	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.58	N	002780	500	727 억	1507651	N	N	23	N	N
139	20240404	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	993	-7	5	-0.70	311760009	312641	99.82	1001	1003	992	1300	700	1000	997.18	1.04	-67173	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1445	3.21	0.54	12	0.21	309.00	1827.00	1443	20230613	-31.19	949	20240320	4.64	1162	-14.54	20240102	949	4.64	20240320	1443	-31.19	20230613	949	4.64	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
140	20240404	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	1000	0	3	0.00	250348009	251018	80.15	1001	1003	992	1300	700	1000	997.33	1.04	-60971	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1455	3.24	0.55	12	0.17	309.00	1827.00	1443	20230613	-30.70	949	20240320	5.37	1162	-13.94	20240102	949	5.37	20240320	1443	-30.70	20230613	949	5.37	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
141	20240404	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	997	-3	5	-0.30	240437676	241070	76.97	1001	1003	992	1300	700	1000	997.38	1.04	-57396	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1450	3.23	0.55	12	0.17	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
142	20240404	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	999	-1	5	-0.10	134135783	134305	42.88	1001	1003	996	1300	700	1000	998.74	1.04	-34865	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1453	3.23	0.55	12	0.09	309.00	1827.00	1443	20230613	-30.77	949	20240320	5.27	1162	-14.03	20240102	949	5.27	20240320	1443	-30.77	20230613	949	5.27	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
143	20240404	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	997	-3	5	-0.30	114163762	114274	36.49	1001	1003	996	1300	700	1000	999.04	1.04	-27821	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1450	3.23	0.55	12	0.08	309.00	1827.00	1443	20230613	-30.91	949	20240320	5.06	1162	-14.20	20240102	949	5.06	20240320	1443	-30.91	20230613	949	5.06	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
144	20240404	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	1002	2	2	0.20	37874147	37830	12.08	1001	1003	1000	1300	700	1000	1001.17	1.04	-6699	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1458	3.24	0.55	12	0.03	309.00	1827.00	1443	20230613	-30.56	949	20240320	5.58	1162	-13.77	20240102	949	5.58	20240320	1443	-30.56	20230613	949	5.58	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
145	20240404	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1000	0	3	0.00	12613037	12602	4.02	1001	1001	1000	1300	700	1000	1000.88	1.04	-2470	1006	1002	1001	997	996	1002	997	727	300	500	720	1	1	145471745	1455	3.24	0.55	12	0.01	309.00	1827.00	1443	20230613	-30.70	949	20240320	5.37	1162	-13.94	20240102	949	5.37	20240320	1443	-30.70	20230613	949	5.37	20240320	1.58	N	002780	500	727 억	1507651	N	N	47	N	N
146	20240403	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	1000	-3	5	-0.30	307169535	306710	122.87	1000	1005	1000	1303	703	1003	1001.50	1.03	10727	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1455	3.24	0.55	12	0.21	309.00	1827.00	1443	20230613	-30.70	949	20240320	5.37	1162	-13.94	20240102	949	5.37	20240320	1443	-30.70	20230613	949	5.37	20240320	1.57	N	002780	500	727 억	1496924	N	N	47	N	N
147	20240403	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	1004	1	2	0.10	291458637	291039	116.59	1000	1005	1000	1303	703	1003	1001.44	1.03	10727	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1461	3.25	0.55	12	0.20	309.00	1827.00	1443	20230613	-30.42	949	20240320	5.80	1162	-13.60	20240102	949	5.80	20240320	1443	-30.42	20230613	949	5.80	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
148	20240403	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	1001	-2	5	-0.20	219869429	219563	87.96	1000	1005	1000	1303	703	1003	1001.40	1.03	1168	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1456	3.24	0.55	12	0.15	309.00	1827.00	1443	20230613	-30.63	949	20240320	5.48	1162	-13.86	20240102	949	5.48	20240320	1443	-30.63	20230613	949	5.48	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
149	20240403	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	1002	-1	5	-0.10	164018055	163763	65.60	1000	1005	1000	1303	703	1003	1001.56	1.03	-6161	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1458	3.24	0.55	12	0.11	309.00	1827.00	1443	20230613	-30.56	949	20240320	5.58	1162	-13.77	20240102	949	5.58	20240320	1443	-30.56	20230613	949	5.58	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
150	20240403	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	0	3	0.00	120574499	120381	48.23	1000	1005	1000	1303	703	1003	1001.61	1.03	-7205	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1459	3.25	0.55	12	0.08	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
151	20240403	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1001	-2	5	-0.20	112266923	112087	44.90	1000	1005	1000	1303	703	1003	1001.60	1.03	-7205	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1456	3.24	0.55	12	0.08	309.00	1827.00	1443	20230613	-30.63	949	20240320	5.48	1162	-13.86	20240102	949	5.48	20240320	1443	-30.63	20230613	949	5.48	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
152	20240403	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	1004	1	2	0.10	73923934	73807	29.57	1000	1005	1000	1303	703	1003	1001.58	1.03	-5227	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1461	3.25	0.55	12	0.05	309.00	1827.00	1443	20230613	-30.42	949	20240320	5.80	1162	-13.60	20240102	949	5.80	20240320	1443	-30.42	20230613	949	5.80	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
153	20240403	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	0	3	0.00	3049099	3049	1.22	1000	1003	1000	1303	703	1003	1000.00	1.03	-451	1010	1006	1003	999	996	1008	1001	727	300	500	720	1	1	145471745	1459	3.25	0.55	12	0.00	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.57	N	002780	500	727 억	1496924	N	N	261	N	N
154	20240402	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	-2	5	-0.20	250048205	249549	88.77	1002	1007	1000	1306	704	1005	1002.00	1.05	-32135	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1459	3.25	0.55	12	0.17	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.58	N	002780	500	727 억	1529155	N	N	261	N	N
155	20240402	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	-2	5	-0.20	228898462	228416	81.26	1002	1007	1000	1306	704	1005	1002.11	1.05	-30892	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1459	3.25	0.55	12	0.16	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
156	20240402	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	1002	-3	5	-0.30	193328810	192900	68.62	1002	1007	1000	1306	704	1005	1002.22	1.05	-14192	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1458	3.24	0.55	12	0.13	309.00	1827.00	1443	20230613	-30.56	949	20240320	5.58	1162	-13.77	20240102	949	5.58	20240320	1443	-30.56	20230613	949	5.58	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
157	20240402	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	-2	5	-0.20	174662229	174290	62.00	1002	1007	1000	1306	704	1005	1002.14	1.05	-14192	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1459	3.25	0.55	12	0.12	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
158	20240402	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	1001	-4	5	-0.40	162826797	162480	57.80	1002	1007	1000	1306	704	1005	1002.13	1.05	-14192	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1456	3.24	0.55	12	0.11	309.00	1827.00	1443	20230613	-30.63	949	20240320	5.48	1162	-13.86	20240102	949	5.48	20240320	1443	-30.63	20230613	949	5.48	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
159	20240402	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1002	-3	5	-0.30	101752590	101448	36.09	1002	1007	1001	1306	704	1005	1003.00	1.05	-12508	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1458	3.24	0.55	12	0.07	309.00	1827.00	1443	20230613	-30.56	949	20240320	5.58	1162	-13.77	20240102	949	5.58	20240320	1443	-30.56	20230613	949	5.58	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
160	20240402	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	1006	1	2	0.10	75926480	75687	26.92	1002	1007	1002	1306	704	1005	1003.16	1.05	-3609	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1463	3.26	0.55	12	0.05	309.00	1827.00	1443	20230613	-30.28	949	20240320	6.01	1162	-13.43	20240102	949	6.01	20240320	1443	-30.28	20230613	949	6.01	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
161	20240402	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	1007	2	2	0.20	10438939	10408	3.70	1002	1007	1002	1306	704	1005	1002.97	1.05	3280	1012	1008	1004	1000	996	1010	1002	727	301	500	720	1	1	145471745	1465	3.26	0.55	12	0.01	309.00	1827.00	1443	20230613	-30.21	949	20240320	6.11	1162	-13.34	20240102	949	6.11	20240320	1443	-30.21	20230613	949	6.11	20240320	1.58	N	002780	500	727 억	1529155	N	N	0	N	N
162	20240401	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	1005	3	2	0.30	282006273	281040	93.67	1002	1008	1000	1302	702	1002	1003.43	1.01	62748	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1462	3.25	0.55	12	0.19	309.00	1827.00	1443	20230613	-30.35	949	20240320	5.90	1162	-13.51	20240102	949	5.90	20240320	1443	-30.35	20230613	949	5.90	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
163	20240401	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	1004	2	2	0.20	271778361	270858	90.28	1002	1008	1000	1302	702	1002	1003.40	1.01	62766	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1461	3.25	0.55	12	0.19	309.00	1827.00	1443	20230613	-30.42	949	20240320	5.80	1162	-13.60	20240102	949	5.80	20240320	1443	-30.42	20230613	949	5.80	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
164	20240401	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	1004	2	2	0.20	262575824	261692	87.22	1002	1008	1000	1302	702	1002	1003.38	1.01	63829	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1461	3.25	0.55	12	0.18	309.00	1827.00	1443	20230613	-30.42	949	20240320	5.80	1162	-13.60	20240102	949	5.80	20240320	1443	-30.42	20230613	949	5.80	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
165	20240401	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	1004	2	2	0.20	230901921	230078	76.68	1002	1008	1001	1302	702	1002	1003.58	1.01	62844	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1461	3.25	0.55	12	0.16	309.00	1827.00	1443	20230613	-30.42	949	20240320	5.80	1162	-13.60	20240102	949	5.80	20240320	1443	-30.42	20230613	949	5.80	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
166	20240401	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	1005	3	2	0.30	226338257	225530	75.17	1002	1008	1001	1302	702	1002	1003.58	1.01	62607	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1462	3.25	0.55	12	0.16	309.00	1827.00	1443	20230613	-30.35	949	20240320	5.90	1162	-13.51	20240102	949	5.90	20240320	1443	-30.35	20230613	949	5.90	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
167	20240401	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	1003	1	2	0.10	192606160	191895	63.96	1002	1008	1002	1302	702	1002	1003.71	1.01	60082	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1459	3.25	0.55	12	0.13	309.00	1827.00	1443	20230613	-30.49	949	20240320	5.69	1162	-13.68	20240102	949	5.69	20240320	1443	-30.49	20230613	949	5.69	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
168	20240401	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	1007	5	2	0.50	118326783	117893	39.29	1002	1007	1002	1302	702	1002	1003.68	1.01	55821	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1465	3.26	0.55	12	0.08	309.00	1827.00	1443	20230613	-30.21	949	20240320	6.11	1162	-13.34	20240102	949	6.11	20240320	1443	-30.21	20230613	949	6.11	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N
169	20240401	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	1002	0	3	0.00	4910840	4900	1.63	1002	1003	1002	1302	702	1002	1002.22	1.01	-432	1010	1005	1002	997	994	1004	996	727	300	500	720	1	1	145471745	1458	3.24	0.55	12	0.00	309.00	1827.00	1443	20230613	-30.56	949	20240320	5.58	1162	-13.77	20240102	949	5.58	20240320	1443	-30.56	20230613	949	5.58	20240320	1.58	N	002780	500	727 억	1466998	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History