KissMeData/003070/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160145	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	70	2	0.51	4144407720	303910	14.74	13990	13990	13350	17710	9550	13630	13636.90	0.24	11727	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2594	978.57	0.48	12	1.61	14.00	28473.00	17770	20231024	-22.90	8170	20240419	67.69	16110	-14.96	20240621	8170	67.69	20240419	17770	-22.90	20231024	8170	67.69	20240419	0.34	N	003070	5000	946 억	45054	N	N	14	N	00	N
3	20240628	150144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13640	10	2	0.07	3871376060	283935	13.77	13990	13990	13350	17710	9550	13630	13634.73	0.24	11204	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2582	974.29	0.48	12	1.50	14.00	28473.00	17770	20231024	-23.24	8170	20240419	66.95	16110	-15.33	20240621	8170	66.95	20240419	17770	-23.24	20231024	8170	66.95	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
4	20240628	140143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13780	150	2	1.10	3324853630	244149	11.84	13990	13990	13350	17710	9550	13630	13618.13	0.24	11330	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2609	984.29	0.48	12	1.29	14.00	28473.00	17770	20231024	-22.45	8170	20240419	68.67	16110	-14.46	20240621	8170	68.67	20240419	17770	-22.45	20231024	8170	68.67	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
5	20240628	130144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13740	110	2	0.81	2843762400	209153	10.14	13990	13990	13350	17710	9550	13630	13596.56	0.24	6734	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2601	981.43	0.48	12	1.10	14.00	28473.00	17770	20231024	-22.68	8170	20240419	68.18	16110	-14.71	20240621	8170	68.18	20240419	17770	-22.68	20231024	8170	68.18	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
6	20240628	120143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13640	10	2	0.07	2643443950	194484	9.43	13990	13990	13350	17710	9550	13630	13592.09	0.24	5235	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2582	974.29	0.48	12	1.03	14.00	28473.00	17770	20231024	-23.24	8170	20240419	66.95	16110	-15.33	20240621	8170	66.95	20240419	17770	-23.24	20231024	8170	66.95	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
7	20240628	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13740	110	2	0.81	2373625020	174771	8.47	13990	13990	13350	17710	9550	13630	13581.34	0.24	6867	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2601	981.43	0.48	12	0.92	14.00	28473.00	17770	20231024	-22.68	8170	20240419	68.18	16110	-14.71	20240621	8170	68.18	20240419	17770	-22.68	20231024	8170	68.18	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
8	20240628	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-100	5	-0.73	1770397610	130336	6.32	13990	13990	13350	17710	9550	13630	13583.33	0.24	1368	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2562	966.43	0.48	12	0.69	14.00	28473.00	17770	20231024	-23.86	8170	20240419	65.61	16110	-16.01	20240621	8170	65.61	20240419	17770	-23.86	20231024	8170	65.61	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
9	20240628	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13690	60	2	0.44	212192710	15269	0.74	13990	13990	13680	17710	9550	13630	13897.05	0.24	-459	15743	14686	14143	13086	12543	14415	12815	947	4080	5000	9810	10	1	18932713	2592	977.86	0.48	12	0.08	14.00	28473.00	17770	20231024	-22.96	8170	20240419	67.56	16110	-15.02	20240621	8170	67.56	20240419	17770	-22.96	20231024	8170	67.56	20240419	0.34	N	003070	5000	946 억	45054	N	N	17	N	00	N
10	20240627	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	0	3	0.00	29969194210	2050984	387.66	14150	15200	13600	17710	9550	13630	14613.10	0.25	-2554	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2581	973.57	0.48	12	10.83	14.00	28473.00	17770	20231024	-23.30	8170	20240419	66.83	16110	-15.39	20240621	8170	66.83	20240419	17770	-23.30	20231024	8170	66.83	20240419	0.34	N	003070	5000	946 억	47612	N	N	17	N	00	N
11	20240627	150143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	70	2	0.51	29512432200	2017493	381.33	14150	15200	13630	17710	9550	13630	14628.27	0.25	-2443	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2594	978.57	0.48	12	10.66	14.00	28473.00	17770	20231024	-22.90	8170	20240419	67.69	16110	-14.96	20240621	8170	67.69	20240419	17770	-22.90	20231024	8170	67.69	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
12	20240627	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13740	110	2	0.81	28875449580	1971089	372.56	14150	15200	13700	17710	9550	13630	14649.49	0.25	-2250	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2601	981.43	0.48	12	10.41	14.00	28473.00	17770	20231024	-22.68	8170	20240419	68.18	16110	-14.71	20240621	8170	68.18	20240419	17770	-22.68	20231024	8170	68.18	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
13	20240627	130142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13870	240	2	1.76	28197616620	1921845	363.25	14150	15200	13840	17710	9550	13630	14672.16	0.25	-2340	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2626	990.71	0.49	12	10.15	14.00	28473.00	17770	20231024	-21.95	8170	20240419	69.77	16110	-13.90	20240621	8170	69.77	20240419	17770	-21.95	20231024	8170	69.77	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
14	20240627	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14000	370	2	2.71	27542293850	1874788	354.36	14150	15200	13950	17710	9550	13630	14690.88	0.25	59	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2651	1000.00	0.49	12	9.90	14.00	28473.00	17770	20231024	-21.22	8170	20240419	71.36	16110	-13.10	20240621	8170	71.36	20240419	17770	-21.22	20231024	8170	71.36	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
15	20240627	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14110	480	2	3.52	26271668250	1784171	337.23	14150	15200	14000	17710	9550	13630	14724.86	0.25	5530	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2671	1007.86	0.50	12	9.42	14.00	28473.00	17770	20231024	-20.60	8170	20240419	72.71	16110	-12.41	20240621	8170	72.71	20240419	17770	-20.60	20231024	8170	72.71	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
16	20240627	100142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14390	760	2	5.58	21236814300	1436590	271.53	14150	15200	14000	17710	9550	13630	14782.79	0.25	-2179	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2724	1027.86	0.51	12	7.59	14.00	28473.00	17770	20231024	-19.02	8170	20240419	76.13	16110	-10.68	20240621	8170	76.13	20240419	17770	-19.02	20231024	8170	76.13	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
17	20240627	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	15030	1400	2	10.27	4918601080	330890	62.54	14150	15140	14150	17710	9550	13630	14864.76	0.25	22998	15063	14346	13783	13066	12503	14065	12785	947	4080	5000	9810	10	1	18932713	2846	1073.57	0.53	12	1.75	14.00	28473.00	17770	20231024	-15.42	8170	20240419	83.97	16110	-6.70	20240621	8170	83.97	20240419	17770	-15.42	20231024	8170	83.97	20240419	0.34	N	003070	5000	946 억	47612	N	N	19	N	00	N
18	20240626	160142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	30	2	0.22	6692197990	484405	76.30	13810	14500	13220	17680	9520	13600	13815.35	0.24	1699	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2581	973.57	0.48	12	2.56	14.00	28473.00	17770	20231024	-23.30	8170	20240419	66.83	16110	-15.39	20240621	8170	66.83	20240419	17770	-23.30	20231024	8170	66.83	20240419	0.31	N	003070	5000	946 억	44725	N	N	19	N	00	N
19	20240626	150142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13590	-10	5	-0.07	6440522010	465869	73.38	13810	14500	13220	17680	9520	13600	13824.75	0.24	1615	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2573	970.71	0.48	12	2.46	14.00	28473.00	17770	20231024	-23.52	8170	20240419	66.34	16110	-15.64	20240621	8170	66.34	20240419	17770	-23.52	20231024	8170	66.34	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
20	20240626	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13540	-60	5	-0.44	6093123780	440096	69.32	13810	14500	13220	17680	9520	13600	13844.99	0.24	3712	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2563	967.14	0.48	12	2.32	14.00	28473.00	17770	20231024	-23.80	8170	20240419	65.73	16110	-15.95	20240621	8170	65.73	20240419	17770	-23.80	20231024	8170	65.73	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
21	20240626	130143	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13670	70	2	0.51	5878054280	424257	66.83	13810	14500	13220	17680	9520	13600	13854.94	0.24	5029	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2588	976.43	0.48	12	2.24	14.00	28473.00	17770	20231024	-23.07	8170	20240419	67.32	16110	-15.15	20240621	8170	67.32	20240419	17770	-23.07	20231024	8170	67.32	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
22	20240626	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13620	20	2	0.15	5685357970	410075	64.59	13810	14500	13220	17680	9520	13600	13864.19	0.24	9103	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2579	972.86	0.48	12	2.17	14.00	28473.00	17770	20231024	-23.35	8170	20240419	66.71	16110	-15.46	20240621	8170	66.71	20240419	17770	-23.35	20231024	8170	66.71	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
23	20240626	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	230	2	1.69	5265880150	379423	59.77	13810	14500	13220	17680	9520	13600	13878.65	0.24	4865	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2618	987.86	0.49	12	2.00	14.00	28473.00	17770	20231024	-22.17	8170	20240419	69.28	16110	-14.15	20240621	8170	69.28	20240419	17770	-22.17	20231024	8170	69.28	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
24	20240626	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	-30	5	-0.22	3749490620	270021	42.53	13810	14500	13220	17680	9520	13600	13885.92	0.24	17950	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2569	969.29	0.48	12	1.43	14.00	28473.00	17770	20231024	-23.64	8170	20240419	66.10	16110	-15.77	20240621	8170	66.10	20240419	17770	-23.64	20231024	8170	66.10	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
25	20240626	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13930	330	2	2.43	428506980	30523	4.81	13810	14240	13810	17680	9520	13600	14038.82	0.24	2648	15293	14446	13933	13086	12573	14190	12830	947	4080	5000	9790	10	1	18932713	2637	995.00	0.49	12	0.16	14.00	28473.00	17770	20231024	-21.61	8170	20240419	70.50	16110	-13.53	20240621	8170	70.50	20240419	17770	-21.61	20231024	8170	70.50	20240419	0.31	N	003070	5000	946 억	44725	N	N	38	N	00	N
26	20240625	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-790	5	-5.49	8354994020	590578	27.53	14400	14780	13420	18700	10080	14390	14147.05	0.28	-7777	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2575	971.43	0.48	12	3.12	14.00	28473.00	17770	20231024	-23.47	8170	20240419	66.46	16110	-15.58	20240621	8170	66.46	20240419	17770	-23.47	20231024	8170	66.46	20240419	0.24	N	003070	5000	946 억	52382	N	N	38	N	00	N
27	20240625	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13590	-800	5	-5.56	7981306370	563014	26.24	14400	14780	13550	18700	10080	14390	14175.81	0.28	-7033	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2573	970.71	0.48	12	2.97	14.00	28473.00	17770	20231024	-23.52	8170	20240419	66.34	16110	-15.64	20240621	8170	66.34	20240419	17770	-23.52	20231024	8170	66.34	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
28	20240625	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13980	-410	5	-2.85	7078374930	497406	23.19	14400	14780	13820	18700	10080	14390	14230.39	0.28	-4977	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2647	998.57	0.49	12	2.63	14.00	28473.00	17770	20231024	-21.33	8170	20240419	71.11	16110	-13.22	20240621	8170	71.11	20240419	17770	-21.33	20231024	8170	71.11	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
29	20240625	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14030	-360	5	-2.50	6643197930	466295	21.74	14400	14780	13820	18700	10080	14390	14246.59	0.28	-3166	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2656	1002.14	0.49	12	2.46	14.00	28473.00	17770	20231024	-21.05	8170	20240419	71.73	16110	-12.91	20240621	8170	71.73	20240419	17770	-21.05	20231024	8170	71.73	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
30	20240625	120142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14000	-390	5	-2.71	6287900290	440909	20.55	14400	14780	13820	18700	10080	14390	14261.05	0.28	-4495	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2651	1000.00	0.49	12	2.33	14.00	28473.00	17770	20231024	-21.22	8170	20240419	71.36	16110	-13.10	20240621	8170	71.36	20240419	17770	-21.22	20231024	8170	71.36	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
31	20240625	110145	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14110	-280	5	-1.95	5530354100	386904	18.03	14400	14780	13820	18700	10080	14390	14293.72	0.28	-3804	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2671	1007.86	0.50	12	2.04	14.00	28473.00	17770	20231024	-20.60	8170	20240419	72.71	16110	-12.41	20240621	8170	72.71	20240419	17770	-20.60	20231024	8170	72.71	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
32	20240625	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	-430	5	-2.99	2271283700	161035	7.51	14400	14400	13820	18700	10080	14390	14103.23	0.28	-2901	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2643	997.14	0.49	12	0.85	14.00	28473.00	17770	20231024	-21.44	8170	20240419	70.87	16110	-13.35	20240621	8170	70.87	20240419	17770	-21.44	20231024	8170	70.87	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
33	20240625	090142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14200	-190	5	-1.32	272497080	19073	0.89	14400	14400	14160	18700	10080	14390	14283.76	0.28	1962	16003	15196	14433	13626	12863	15600	14030	947	4310	5000	10360	10	1	18932713	2688	1014.29	0.50	12	0.10	14.00	28473.00	17770	20231024	-20.09	8170	20240419	73.81	16110	-11.86	20240621	8170	73.81	20240419	17770	-20.09	20231024	8170	73.81	20240419	0.24	N	003070	5000	946 억	52382	N	N	51	N	00	N
34	20240624	160141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14390	300	2	2.13	31063935410	2133880	70.84	14030	15240	13670	18310	9870	14090	14557.83	0.30	-4679	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2724	1027.86	0.51	12	11.27	14.00	28473.00	17770	20231024	-19.02	8170	20240419	76.13	16110	-10.68	20240621	8170	76.13	20240419	17770	-19.02	20231024	8170	76.13	20240419	0.35	N	003070	5000	946 억	57406	N	N	51	N	00	N
35	20240624	150141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14370	280	2	1.99	30142425350	2069450	68.70	14030	15240	13670	18310	9870	14090	14565.63	0.30	-6480	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2721	1026.43	0.50	12	10.93	14.00	28473.00	17770	20231024	-19.13	8170	20240419	75.89	16110	-10.80	20240621	8170	75.89	20240419	17770	-19.13	20231024	8170	75.89	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
36	20240624	140141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13790	-300	5	-2.13	26746316440	1833967	60.88	14030	15240	13670	18310	9870	14090	14584.09	0.30	-3884	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2611	985.00	0.48	12	9.69	14.00	28473.00	17770	20231024	-22.40	8170	20240419	68.79	16110	-14.40	20240621	8170	68.79	20240419	17770	-22.40	20231024	8170	68.79	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
37	20240624	130141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13810	-280	5	-1.99	26081530750	1785753	59.28	14030	15240	13670	18310	9870	14090	14605.59	0.30	-3935	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2615	986.43	0.49	12	9.43	14.00	28473.00	17770	20231024	-22.28	8170	20240419	69.03	16110	-14.28	20240621	8170	69.03	20240419	17770	-22.28	20231024	8170	69.03	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
38	20240624	120141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13980	-110	5	-0.78	25101697380	1715387	56.95	14030	15240	13670	18310	9870	14090	14633.53	0.30	-2952	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2647	998.57	0.49	12	9.06	14.00	28473.00	17770	20231024	-21.33	8170	20240419	71.11	16110	-13.22	20240621	8170	71.11	20240419	17770	-21.33	20231024	8170	71.11	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
39	20240624	110142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14590	500	2	3.55	21419998990	1457310	48.38	14030	15240	13670	18310	9870	14090	14698.68	0.30	-4738	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2762	1042.14	0.51	12	7.70	14.00	28473.00	17770	20231024	-17.90	8170	20240419	78.58	16110	-9.44	20240621	8170	78.58	20240419	17770	-17.90	20231024	8170	78.58	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
40	20240624	100141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	-210	5	-1.49	3170988660	224574	7.46	14030	14500	13860	18310	9870	14090	14120.13	0.30	-2982	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2628	991.43	0.49	12	1.19	14.00	28473.00	17770	20231024	-21.89	8170	20240419	69.89	16110	-13.84	20240621	8170	69.89	20240419	17770	-21.89	20231024	8170	69.89	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
41	20240624	090142	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13990	-100	5	-0.71	455598780	32572	1.08	14030	14090	13870	18310	9870	14090	13984.64	0.30	-3817	16816	15452	14746	13382	12676	15100	13030	947	4220	5000	10140	10	1	18932713	2649	999.29	0.49	12	0.17	14.00	28473.00	17770	20231024	-21.27	8170	20240419	71.24	16110	-13.16	20240621	8170	71.24	20240419	17770	-21.27	20231024	8170	71.24	20240419	0.35	N	003070	5000	946 억	57406	N	N	3	N	00	N
42	20240621	160138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14090	-1650	5	-10.48	45126101430	2993975	46.62	15740	16110	14040	20450	11020	15740	15072.72	0.39	-7941	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2668	1006.43	0.49	12	15.81	14.00	28473.00	17770	20231024	-20.71	8170	20240419	72.46	16110	-12.54	20240621	8170	72.46	20240419	17770	-20.71	20231024	8170	72.46	20240419	0.35	N	003070	5000	946 억	74484	N	N	3	N	00	N
43	20240621	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14400	-1340	5	-8.51	43708737440	2893733	45.06	15740	16110	14040	20450	11020	15740	15104.52	0.39	-13779	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2726	1028.57	0.51	12	15.28	14.00	28473.00	17770	20231024	-18.96	8170	20240419	76.25	16110	-10.61	20240621	8170	76.25	20240419	17770	-18.96	20231024	8170	76.25	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
44	20240621	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14810	-930	5	-5.91	40362329820	2660073	41.42	15740	16110	14220	20450	11020	15740	15173.29	0.39	-13209	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2804	1057.86	0.52	12	14.05	14.00	28473.00	17770	20231024	-16.66	8170	20240419	81.27	16110	-8.07	20240621	8170	81.27	20240419	17770	-16.66	20231024	8170	81.27	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
45	20240621	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14560	-1180	5	-7.50	37515781660	2467615	38.42	15740	16110	14220	20450	11020	15740	15203.16	0.39	-8957	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2757	1040.00	0.51	12	13.03	14.00	28473.00	17770	20231024	-18.06	8170	20240419	78.21	16110	-9.62	20240621	8170	78.21	20240419	17770	-18.06	20231024	8170	78.21	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
46	20240621	120140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14380	-1360	5	-8.64	36383259730	2390029	37.22	15740	16110	14220	20450	11020	15740	15222.84	0.39	-8253	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2723	1027.14	0.51	12	12.62	14.00	28473.00	17770	20231024	-19.08	8170	20240419	76.01	16110	-10.74	20240621	8170	76.01	20240419	17770	-19.08	20231024	8170	76.01	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
47	20240621	110139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14550	-1190	5	-7.56	35335944130	2317537	36.09	15740	16110	14220	20450	11020	15740	15247.10	0.39	-9420	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2755	1039.29	0.51	12	12.24	14.00	28473.00	17770	20231024	-18.12	8170	20240419	78.09	16110	-9.68	20240621	8170	78.09	20240419	17770	-18.12	20231024	8170	78.09	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
48	20240621	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14850	-890	5	-5.65	29694003680	1932026	30.08	15740	16110	14620	20450	11020	15740	15369.27	0.39	-10728	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2812	1060.71	0.52	12	10.20	14.00	28473.00	17770	20231024	-16.43	8170	20240419	81.76	16110	-7.82	20240621	8170	81.76	20240419	17770	-16.43	20231024	8170	81.76	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
49	20240621	090139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	15740	0	3	0.00	6196313860	393983	6.13	15740	15840	15520	20450	11020	15740	15727.35	0.39	-5544	18400	17070	14410	13080	10420	17735	13745	947	4710	5000	11330	10	1	18932713	2980	1124.29	0.55	12	2.08	14.00	28473.00	17770	20231024	-11.42	8170	20240419	92.66	15840	-0.63	20240621	8170	92.66	20240419	17770	-11.42	20231024	8170	92.66	20240419	0.35	N	003070	5000	946 억	74484	N	N	43	N	00	N
50	20240620	160139	57	100.00	KOSPI	건설업	N	N	N	N		N	15740	3630	1	29.98	93372066310	6420203	1061.27	12400	15740	11750	15740	8480	12110	14543.33	0.29	18238	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2980	1124.29	0.55	12	33.91	14.00	28473.00	17770	20231024	-11.42	8170	20240419	92.66	15740	0.00	20240620	8170	92.66	20240419	17770	-11.42	20231024	8170	92.66	20240419	0.37	N	003070	5000	946 억	55383	N	N	43	N	00	N
51	20240620	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	15740	3630	1	29.98	93195337590	6408975	1059.41	12400	15740	11750	15740	8480	12110	14541.44	0.29	22004	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2980	1124.29	0.55	12	33.85	14.00	28473.00	17770	20231024	-11.42	8170	20240419	92.66	15740	0.00	20240620	8170	92.66	20240419	17770	-11.42	20231024	8170	92.66	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
52	20240620	140139	57	100.00	KOSPI	건설업	N	N	N	N		N	15740	3630	1	29.98	92605638490	6371510	1053.22	12400	15740	11750	15740	8480	12110	14534.39	0.29	22008	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2980	1124.29	0.55	12	33.65	14.00	28473.00	17770	20231024	-11.42	8170	20240419	92.66	15740	0.00	20240620	8170	92.66	20240419	17770	-11.42	20231024	8170	92.66	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
53	20240620	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	15740	3630	1	29.98	64177447540	4548884	751.94	12400	15740	11750	15740	8480	12110	14108.46	0.29	2146	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2980	1124.29	0.55	12	24.03	14.00	28473.00	17770	20231024	-11.42	8170	20240419	92.66	15740	0.00	20240620	8170	92.66	20240419	17770	-11.42	20231024	8170	92.66	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
54	20240620	120138	57	100.00	KOSPI	건설업	N	N	N	N		N	13210	1100	2	9.08	16365476700	1277220	211.13	12400	13500	11750	15740	8480	12110	12813.44	0.29	15991	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2501	943.57	0.46	12	6.75	14.00	28473.00	17770	20231024	-25.66	8170	20240419	61.69	15240	-13.32	20240613	8170	61.69	20240419	17770	-25.66	20231024	8170	61.69	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
55	20240620	110139	57	100.00	KOSPI	건설업	N	N	N	N		N	12710	600	2	4.95	6867477080	544611	90.02	12400	13190	11750	15740	8480	12110	12610.02	0.29	-6506	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2406	907.86	0.45	12	2.88	14.00	28473.00	17770	20231024	-28.47	8170	20240419	55.57	15240	-16.60	20240613	8170	55.57	20240419	17770	-28.47	20231024	8170	55.57	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
56	20240620	100139	57	100.00	KOSPI	건설업	N	N	N	N		N	11930	-180	5	-1.49	1067720850	88405	14.61	12400	12400	11750	15740	8480	12110	12077.55	0.29	-1460	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2259	852.14	0.42	12	0.47	14.00	28473.00	17770	20231024	-32.86	8170	20240419	46.02	15240	-21.72	20240613	8170	46.02	20240419	17770	-32.86	20231024	8170	46.02	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
57	20240620	090140	57	100.00	KOSPI	건설업	N	N	N	N		N	12280	170	2	1.40	134798170	10913	1.80	12400	12400	12220	15740	8480	12110	12355.54	0.29	-2282	13050	12580	12050	11580	11050	12815	11815	947	3630	5000	8710	10	1	18932713	2325	877.14	0.43	12	0.06	14.00	28473.00	17770	20231024	-30.89	8170	20240419	50.31	15240	-19.42	20240613	8170	50.31	20240419	17770	-30.89	20231024	8170	50.31	20240419	0.37	N	003070	5000	946 억	55383	N	N	32	N	00	N
58	20240619	160139	57	100.00	KOSPI	건설업	N	N	N	N		N	12110	0	3	0.00	7222671430	597712	19.57	12100	12520	11520	15740	8480	12110	12083.85	0.27	3462	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2293	865.00	0.43	12	3.16	14.00	28473.00	17770	20231024	-31.85	8170	20240419	48.23	15240	-20.54	20240613	8170	48.23	20240419	17770	-31.85	20231024	8170	48.23	20240419	0.41	N	003070	5000	946 억	50346	N	N	32	N	00	N
59	20240619	150137	57	100.00	KOSPI	건설업	N	N	N	N		N	12080	-30	5	-0.25	7002296030	579419	18.97	12100	12520	11520	15740	8480	12110	12085.03	0.27	5285	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2287	862.86	0.42	12	3.06	14.00	28473.00	17770	20231024	-32.02	8170	20240419	47.86	15240	-20.73	20240613	8170	47.86	20240419	17770	-32.02	20231024	8170	47.86	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
60	20240619	140141	57	100.00	KOSPI	건설업	N	N	N	N		N	12150	40	2	0.33	6300826970	521651	17.08	12100	12520	11520	15740	8480	12110	12078.62	0.27	11412	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2300	867.86	0.43	12	2.76	14.00	28473.00	17770	20231024	-31.63	8170	20240419	48.71	15240	-20.28	20240613	8170	48.71	20240419	17770	-31.63	20231024	8170	48.71	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
61	20240619	130138	57	100.00	KOSPI	건설업	N	N	N	N		N	12300	190	2	1.57	5608410320	464963	15.22	12100	12520	11520	15740	8480	12110	12062.05	0.27	7987	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2329	878.57	0.43	12	2.46	14.00	28473.00	17770	20231024	-30.78	8170	20240419	50.55	15240	-19.29	20240613	8170	50.55	20240419	17770	-30.78	20231024	8170	50.55	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
62	20240619	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	11910	-200	5	-1.65	4282834010	356150	11.66	12100	12520	11520	15740	8480	12110	12025.34	0.27	10382	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2255	850.71	0.42	12	1.88	14.00	28473.00	17770	20231024	-32.98	8170	20240419	45.78	15240	-21.85	20240613	8170	45.78	20240419	17770	-32.98	20231024	8170	45.78	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
63	20240619	110139	57	100.00	KOSPI	건설업	N	N	N	N		N	11910	-200	5	-1.65	3746873900	310902	10.18	12100	12520	11520	15740	8480	12110	12051.60	0.27	6844	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2255	850.71	0.42	12	1.64	14.00	28473.00	17770	20231024	-32.98	8170	20240419	45.78	15240	-21.85	20240613	8170	45.78	20240419	17770	-32.98	20231024	8170	45.78	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
64	20240619	100139	57	100.00	KOSPI	건설업	N	N	N	N		N	11980	-130	5	-1.07	3095917910	256071	8.38	12100	12520	11520	15740	8480	12110	12090.07	0.27	9430	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2268	855.71	0.42	12	1.35	14.00	28473.00	17770	20231024	-32.58	8170	20240419	46.63	15240	-21.39	20240613	8170	46.63	20240419	17770	-32.58	20231024	8170	46.63	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
65	20240619	090140	57	100.00	KOSPI	건설업	N	N	N	N		N	11990	-120	5	-0.99	274275310	22908	0.75	12100	12100	11830	15740	8480	12110	11972.26	0.27	99	14550	13330	12170	10950	9790	13940	11560	947	3630	5000	8710	10	1	18932713	2270	856.43	0.42	12	0.12	14.00	28473.00	17770	20231024	-32.53	8170	20240419	46.76	15240	-21.33	20240613	8170	46.76	20240419	17770	-32.53	20231024	8170	46.76	20240419	0.41	N	003070	5000	946 억	50346	N	N	26	N	00	N
66	20240618	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	12110	830	2	7.36	37840720040	3047612	414.14	11370	13390	11010	14660	7900	11280	12416.55	0.49	-38739	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2293	865.00	0.43	12	16.10	14.00	28473.00	17770	20231024	-31.85	8170	20240419	48.23	15240	-20.54	20240613	8170	48.23	20240419	17770	-31.85	20231024	8170	48.23	20240419	0.49	N	003070	5000	946 억	92837	N	N	26	N	00	N
67	20240618	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	12200	920	2	8.16	37166981540	2992319	406.62	11370	13390	11010	14660	7900	11280	12420.80	0.49	-35417	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2310	871.43	0.43	12	15.81	14.00	28473.00	17770	20231024	-31.34	8170	20240419	49.33	15240	-19.95	20240613	8170	49.33	20240419	17770	-31.34	20231024	8170	49.33	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
68	20240618	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	12050	770	2	6.83	35445105940	2851627	387.51	11370	13390	11010	14660	7900	11280	12429.78	0.49	-39188	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2281	860.71	0.42	12	15.06	14.00	28473.00	17770	20231024	-32.19	8170	20240419	47.49	15240	-20.93	20240613	8170	47.49	20240419	17770	-32.19	20231024	8170	47.49	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
69	20240618	130138	57	100.00	KOSPI	건설업	N	N	N	N		N	12060	780	2	6.91	34497643170	2773172	376.84	11370	13390	11010	14660	7900	11280	12439.78	0.49	-33468	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2283	861.43	0.42	12	14.65	14.00	28473.00	17770	20231024	-32.13	8170	20240419	47.61	15240	-20.87	20240613	8170	47.61	20240419	17770	-32.13	20231024	8170	47.61	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
70	20240618	120138	57	100.00	KOSPI	건설업	N	N	N	N		N	12220	940	2	8.33	33194908010	2664855	362.13	11370	13390	11010	14660	7900	11280	12456.55	0.49	-35826	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2314	872.86	0.43	12	14.08	14.00	28473.00	17770	20231024	-31.23	8170	20240419	49.57	15240	-19.82	20240613	8170	49.57	20240419	17770	-31.23	20231024	8170	49.57	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
71	20240618	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	11890	610	2	5.41	29858250830	2390239	324.81	11370	13390	11010	14660	7900	11280	12491.74	0.49	-34347	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2251	849.29	0.42	12	12.62	14.00	28473.00	17770	20231024	-33.09	8170	20240419	45.53	15240	-21.98	20240613	8170	45.53	20240419	17770	-33.09	20231024	8170	45.53	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
72	20240618	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	11350	70	2	0.62	2743605490	243221	33.05	11370	11590	11010	14660	7900	11280	11280.30	0.49	-24028	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2149	810.71	0.40	12	1.28	14.00	28473.00	17770	20231024	-36.13	8170	20240419	38.92	15240	-25.52	20240613	8170	38.92	20240419	17770	-36.13	20231024	8170	38.92	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
73	20240618	090138	57	100.00	KOSPI	건설업	N	N	N	N		N	11200	-80	5	-0.71	94551660	8383	1.14	11370	11370	11170	14660	7900	11280	11278.98	0.49	-3659	12946	12112	11616	10782	10286	11865	10535	947	3380	5000	8120	10	1	18932713	2120	800.00	0.39	12	0.04	14.00	28473.00	17770	20231024	-36.97	8170	20240419	37.09	15240	-26.51	20240613	8170	37.09	20240419	17770	-36.97	20231024	8170	37.09	20240419	0.49	N	003070	5000	946 억	92837	N	N	16	N	00	N
74	20240617	160136	57	100.00	KOSPI	건설업	N	N	N	N		N	11280	-920	5	-7.54	8507374660	729552	34.29	12020	12450	11120	15860	8540	12200	11660.93	0.28	38207	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2136	805.71	0.40	12	3.85	14.00	28473.00	17770	20231024	-36.52	8170	20240419	38.07	15240	-25.98	20240613	8170	38.07	20240419	17770	-36.52	20231024	8170	38.07	20240419	0.37	N	003070	5000	946 억	53416	N	N	16	N	00	N
75	20240617	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	11170	-1030	5	-8.44	8190279510	701277	32.96	12020	12450	11120	15860	8540	12200	11678.89	0.28	39024	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2115	797.86	0.39	12	3.70	14.00	28473.00	17770	20231024	-37.14	8170	20240419	36.72	15240	-26.71	20240613	8170	36.72	20240419	17770	-37.14	20231024	8170	36.72	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
76	20240617	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	11190	-1010	5	-8.28	7827862870	669006	31.45	12020	12450	11120	15860	8540	12200	11700.53	0.28	42330	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2119	799.29	0.39	12	3.53	14.00	28473.00	17770	20231024	-37.03	8170	20240419	36.96	15240	-26.57	20240613	8170	36.96	20240419	17770	-37.03	20231024	8170	36.96	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
77	20240617	130137	57	100.00	KOSPI	건설업	N	N	N	N		N	11170	-1030	5	-8.44	7447841310	635068	29.85	12020	12450	11120	15860	8540	12200	11727.43	0.28	44024	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2115	797.86	0.39	12	3.35	14.00	28473.00	17770	20231024	-37.14	8170	20240419	36.72	15240	-26.71	20240613	8170	36.72	20240419	17770	-37.14	20231024	8170	36.72	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
78	20240617	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	11230	-970	5	-7.95	6939157410	589969	27.73	12020	12450	11120	15860	8540	12200	11761.70	0.28	46618	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2126	802.14	0.39	12	3.12	14.00	28473.00	17770	20231024	-36.80	8170	20240419	37.45	15240	-26.31	20240613	8170	37.45	20240419	17770	-36.80	20231024	8170	37.45	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
79	20240617	110137	57	100.00	KOSPI	건설업	N	N	N	N		N	11390	-810	5	-6.64	5811945810	489645	23.02	12020	12450	11370	15860	8540	12200	11869.53	0.28	52167	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2156	813.57	0.40	12	2.59	14.00	28473.00	17770	20231024	-35.90	8170	20240419	39.41	15240	-25.26	20240613	8170	39.41	20240419	17770	-35.90	20231024	8170	39.41	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
80	20240617	100137	57	100.00	KOSPI	건설업	N	N	N	N		N	11800	-400	5	-3.28	4627874160	387258	18.20	12020	12450	11650	15860	8540	12200	11950.19	0.28	50000	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2234	842.86	0.41	12	2.05	14.00	28473.00	17770	20231024	-33.60	8170	20240419	44.43	15240	-22.57	20240613	8170	44.43	20240419	17770	-33.60	20231024	8170	44.43	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
81	20240617	090137	57	100.00	KOSPI	건설업	N	N	N	N		N	12370	170	2	1.39	434635160	35612	1.67	12020	12450	12010	15860	8540	12200	12204.78	0.28	5028	14600	13400	12700	11500	10800	13050	11150	947	3660	5000	8780	10	1	18932713	2342	883.57	0.43	12	0.19	14.00	28473.00	17770	20231024	-30.39	8170	20240419	51.41	15240	-18.83	20240613	8170	51.41	20240419	17770	-30.39	20231024	8170	51.41	20240419	0.37	N	003070	5000	946 억	53416	N	N	6	N	00	N
82	20240614	160131	54	100.00	KOSPI	건설업	N	N	N	N		N	12200	-600	5	-4.69	27264306840	2105329	25.40	13100	13900	12000	16640	8960	12800	12950.92	0.40	-21577	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2310	871.43	0.43	12	11.12	14.00	28473.00	17770	20231024	-31.34	8170	20240419	49.33	15240	-19.95	20240613	8170	49.33	20240419	17770	-31.34	20231024	8170	49.33	20240419	0.39	N	003070	5000	946 억	75246	N	N	6	N	01	N
83	20240614	150131	54	100.00	KOSPI	건설업	N	N	N	N		N	12160	-640	5	-5.00	26632514940	2053288	24.77	13100	13900	12000	16640	8960	12800	12970.91	0.40	-19262	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2302	868.57	0.43	12	10.85	14.00	28473.00	17770	20231024	-31.57	8170	20240419	48.84	15240	-20.21	20240613	8170	48.84	20240419	17770	-31.57	20231024	8170	48.84	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
84	20240614	140131	54	100.00	KOSPI	건설업	N	N	N	N		N	12100	-700	5	-5.47	25999774930	2001490	24.14	13100	13900	12000	16640	8960	12800	12990.49	0.40	-14947	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2291	864.29	0.42	12	10.57	14.00	28473.00	17770	20231024	-31.91	8170	20240419	48.10	15240	-20.60	20240613	8170	48.10	20240419	17770	-31.91	20231024	8170	48.10	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
85	20240614	130131	54	100.00	KOSPI	건설업	N	N	N	N		N	12210	-590	5	-4.61	24726034030	1896108	22.87	13100	13900	12160	16640	8960	12800	13040.78	0.40	-13984	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2312	872.14	0.43	12	10.01	14.00	28473.00	17770	20231024	-31.29	8170	20240419	49.45	15240	-19.88	20240613	8170	49.45	20240419	17770	-31.29	20231024	8170	49.45	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
86	20240614	120131	54	100.00	KOSPI	건설업	N	N	N	N		N	12260	-540	5	-4.22	23585553850	1802778	21.75	13100	13900	12160	16640	8960	12800	13083.35	0.40	-19517	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2321	875.71	0.43	12	9.52	14.00	28473.00	17770	20231024	-31.01	8170	20240419	50.06	15240	-19.55	20240613	8170	50.06	20240419	17770	-31.01	20231024	8170	50.06	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
87	20240614	110135	54	100.00	KOSPI	건설업	N	N	N	N		N	12640	-160	5	-1.25	21998982870	1675109	20.21	13100	13900	12160	16640	8960	12800	13133.44	0.40	-21746	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2393	902.86	0.44	12	8.85	14.00	28473.00	17770	20231024	-28.87	8170	20240419	54.71	15240	-17.06	20240613	8170	54.71	20240419	17770	-28.87	20231024	8170	54.71	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
88	20240614	100136	54	100.00	KOSPI	건설업	N	N	N	N		N	12850	50	2	0.39	19754175000	1500329	18.10	13100	13900	12160	16640	8960	12800	13167.27	0.40	-19142	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2433	917.86	0.45	12	7.92	14.00	28473.00	17770	20231024	-27.69	8170	20240419	57.28	15240	-15.68	20240613	8170	57.28	20240419	17770	-27.69	20231024	8170	57.28	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
89	20240614	090137	54	100.00	KOSPI	건설업	N	N	N	N		N	12510	-290	5	-2.27	1666270300	128735	1.55	13100	13150	12490	16640	8960	12800	12946.71	0.40	-13499	16126	14462	13576	11912	11026	14020	11470	947	3840	5000	9210	10	1	18932713	2368	893.57	0.44	12	0.68	14.00	28473.00	17770	20231024	-29.60	8170	20240419	53.12	15240	-17.91	20240613	8170	53.12	20240419	17770	-29.60	20231024	8170	53.12	20240419	0.39	N	003070	5000	946 억	75246	N	N	111	N	01	N
90	20240613	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	160	2	1.27	117239302190	8250866	149.33	13870	15240	12690	16430	8850	12640	14210.22	0.46	-19369	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2423	914.29	0.45	12	43.58	14.00	28473.00	17770	20231024	-27.97	8170	20240419	56.67	15240	-16.01	20240613	8170	56.67	20240419	17770	-27.97	20231024	8170	56.67	20240419	0.41	N	003070	5000	946 억	87389	N	N	111	N	00	N
91	20240613	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	160	2	1.27	115256376680	8096340	146.53	13870	15240	12690	16430	8850	12640	14235.62	0.46	-10891	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2423	914.29	0.45	12	42.76	14.00	28473.00	17770	20231024	-27.97	8170	20240419	56.67	15240	-16.01	20240613	8170	56.67	20240419	17770	-27.97	20231024	8170	56.67	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
92	20240613	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13320	680	2	5.38	111006683790	7768170	140.59	13870	15240	12730	16430	8850	12640	14289.94	0.46	-34904	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2522	951.43	0.47	12	41.03	14.00	28473.00	17770	20231024	-25.04	8170	20240419	63.04	15240	-12.60	20240613	8170	63.04	20240419	17770	-25.04	20231024	8170	63.04	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
93	20240613	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	650	2	5.14	106912461770	7459761	135.01	13870	15240	12730	16430	8850	12640	14331.89	0.46	-45756	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2516	949.29	0.47	12	39.40	14.00	28473.00	17770	20231024	-25.21	8170	20240419	62.67	15240	-12.80	20240613	8170	62.67	20240419	17770	-25.21	20231024	8170	62.67	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
94	20240613	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13970	1330	2	10.52	102007311810	7099541	128.49	13870	15240	12730	16430	8850	12640	14368.16	0.46	-45387	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2645	997.86	0.49	12	37.50	14.00	28473.00	17770	20231024	-21.38	8170	20240419	70.99	15240	-8.33	20240613	8170	70.99	20240419	17770	-21.38	20231024	8170	70.99	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
95	20240613	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14200	1560	2	12.34	97901535070	6806914	123.20	13870	15240	12730	16430	8850	12640	14382.66	0.46	-47035	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2688	1014.29	0.50	12	35.95	14.00	28473.00	17770	20231024	-20.09	8170	20240419	73.81	15240	-6.82	20240613	8170	73.81	20240419	17770	-20.09	20231024	8170	73.81	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
96	20240613	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14250	1610	2	12.74	87914238110	6113037	110.64	13870	15240	12730	16430	8850	12640	14381.44	0.46	-40562	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2698	1017.86	0.50	12	32.29	14.00	28473.00	17770	20231024	-19.81	8170	20240419	74.42	15240	-6.50	20240613	8170	74.42	20240419	17770	-19.81	20231024	8170	74.42	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
97	20240613	090138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	470	2	3.72	11026019090	800393	14.49	13870	14300	12860	16430	8850	12640	13775.78	0.46	-24004	14633	13636	11643	10646	8653	14135	11145	947	3790	5000	9100	10	1	18932713	2482	936.43	0.46	12	4.23	14.00	28473.00	17770	20231024	-26.22	8170	20240419	60.47	14300	-8.32	20240613	8170	60.47	20240419	17770	-26.22	20231024	8170	60.47	20240419	0.41	N	003070	5000	946 억	87389	N	N	4	N	00	N
98	20240612	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	2910	1	29.91	65486382210	5521943	6351.66	9730	12640	9650	12640	6820	9730	11859.30	0.56	-13176	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2393	902.86	0.44	12	29.17	14.00	28473.00	17770	20231024	-28.87	8170	20240419	54.71	12640	0.00	20240612	8170	54.71	20240419	17770	-28.87	20231024	8170	54.71	20240419	0.42	N	003070	5000	946 억	105422	N	N	4	N	00	N
99	20240612	150140	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	2910	1	29.91	65459598050	5519824	6349.22	9730	12640	9650	12640	6820	9730	11859.00	0.56	-13197	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2393	902.86	0.44	12	29.15	14.00	28473.00	17770	20231024	-28.87	8170	20240419	54.71	12640	0.00	20240612	8170	54.71	20240419	17770	-28.87	20231024	8170	54.71	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
100	20240612	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	2910	1	29.91	65292775330	5506626	6334.04	9730	12640	9650	12640	6820	9730	11857.13	0.56	-13189	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2393	902.86	0.44	12	29.09	14.00	28473.00	17770	20231024	-28.87	8170	20240419	54.71	12640	0.00	20240612	8170	54.71	20240419	17770	-28.87	20231024	8170	54.71	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
101	20240612	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12160	2430	2	24.97	60076244010	5089949	5854.76	9730	12640	9650	12640	6820	9730	11802.92	0.56	-22470	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2302	868.57	0.43	12	26.88	14.00	28473.00	17770	20231024	-31.57	8170	20240419	48.84	12640	-3.80	20240612	8170	48.84	20240419	17770	-31.57	20231024	8170	48.84	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
102	20240612	120134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12030	2300	2	23.64	40718413610	3531005	4061.57	9730	12400	9650	12640	6820	9730	11531.68	0.56	-29498	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2278	859.29	0.42	12	18.65	14.00	28473.00	17770	20231024	-32.30	8170	20240419	47.25	12400	-2.98	20240612	8170	47.25	20240419	17770	-32.30	20231024	8170	47.25	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
103	20240612	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11790	2060	2	21.17	37692832350	3277140	3769.56	9730	12400	9650	12640	6820	9730	11501.75	0.56	-28467	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2232	842.14	0.41	12	17.31	14.00	28473.00	17770	20231024	-33.65	8170	20240419	44.31	12400	-4.92	20240612	8170	44.31	20240419	17770	-33.65	20231024	8170	44.31	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
104	20240612	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12160	2430	2	24.97	30569815390	2678096	3080.50	9730	12400	9650	12640	6820	9730	11414.76	0.56	-30641	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	2302	868.57	0.43	12	14.15	14.00	28473.00	17770	20231024	-31.57	8170	20240419	48.84	12400	-1.94	20240612	8170	48.84	20240419	17770	-31.57	20231024	8170	48.84	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
105	20240612	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9760	30	2	0.31	6413120	660	0.76	9730	9760	9650	12640	6820	9730	9716.85	0.56	-328	10143	9936	9763	9556	9383	9850	9470	947	2910	5000	7000	10	1	18932713	1848	697.14	0.34	12	0.00	14.00	28473.00	17770	20231024	-45.08	8170	20240419	19.46	12100	-19.34	20240604	8170	19.46	20240419	17770	-45.08	20231024	8170	19.46	20240419	0.42	N	003070	5000	946 억	105422	N	N	9	N	00	N
106	20240610	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9880	180	2	1.86	1045596480	107385	34.30	9730	9930	9500	12610	6790	9700	9736.37	0.64	-8414	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1871	705.71	0.35	12	0.57	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	12100	-18.35	20240604	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.51	N	003070	5000	946 억	121369	N	N	16	N	00	N
107	20240610	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9840	140	2	1.44	957462140	98430	31.44	9730	9920	9500	12610	6790	9700	9727.34	0.64	-7936	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1863	702.86	0.35	12	0.52	14.00	28473.00	17770	20231024	-44.63	8170	20240419	20.44	12100	-18.68	20240604	8170	20.44	20240419	17770	-44.63	20231024	8170	20.44	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
108	20240610	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9880	180	2	1.86	749437740	77284	24.69	9730	9900	9500	12610	6790	9700	9697.19	0.64	-6023	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1871	705.71	0.35	12	0.41	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	12100	-18.35	20240604	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
109	20240610	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9830	130	2	1.34	651833150	67379	21.52	9730	9880	9500	12610	6790	9700	9674.13	0.64	-6333	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1861	702.14	0.35	12	0.36	14.00	28473.00	17770	20231024	-44.68	8170	20240419	20.32	12100	-18.76	20240604	8170	20.32	20240419	17770	-44.68	20231024	8170	20.32	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
110	20240610	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9810	110	2	1.13	560024360	58042	18.54	9730	9820	9500	12610	6790	9700	9648.61	0.64	-3235	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1857	700.71	0.34	12	0.31	14.00	28473.00	17770	20231024	-44.79	8170	20240419	20.07	12100	-18.93	20240604	8170	20.07	20240419	17770	-44.79	20231024	8170	20.07	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
111	20240610	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9590	-110	5	-1.13	448290390	46568	14.88	9730	9760	9500	12610	6790	9700	9626.58	0.64	-2399	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1816	685.00	0.34	12	0.25	14.00	28473.00	17770	20231024	-46.03	8170	20240419	17.38	12100	-20.74	20240604	8170	17.38	20240419	17770	-46.03	20231024	8170	17.38	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
112	20240610	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9650	-50	5	-0.52	331123040	34322	10.96	9730	9760	9550	12610	6790	9700	9647.55	0.64	-2658	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1827	689.29	0.34	12	0.18	14.00	28473.00	17770	20231024	-45.69	8170	20240419	18.12	12100	-20.25	20240604	8170	18.12	20240419	17770	-45.69	20231024	8170	18.12	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
113	20240610	090137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9670	-30	5	-0.31	29227260	3010	0.96	9730	9750	9670	12610	6790	9700	9710.05	0.64	-2248	10600	10150	9910	9460	9220	10030	9340	947	2910	5000	6980	10	1	18932713	1831	690.71	0.34	12	0.02	14.00	28473.00	17770	20231024	-45.58	8170	20240419	18.36	12100	-20.08	20240604	8170	18.36	20240419	17770	-45.58	20231024	8170	18.36	20240419	0.51	N	003070	5000	946 억	121369	N	N	7	N	00	N
114	20240607	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9700	-590	5	-5.73	3088011360	311472	67.81	10190	10360	9670	13370	7210	10290	9914.56	0.61	-3967	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1836	692.86	0.34	12	1.65	14.00	28473.00	17770	20231024	-45.41	8170	20240419	18.73	12100	-19.83	20240604	8170	18.73	20240419	17770	-45.41	20231024	8170	18.73	20240419	0.39	N	003070	5000	946 억	115958	N	N	7	N	00	N
115	20240607	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9800	-490	5	-4.76	2826452090	284599	61.96	10190	10360	9670	13370	7210	10290	9931.20	0.61	-1659	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1855	700.00	0.34	12	1.50	14.00	28473.00	17770	20231024	-44.85	8170	20240419	19.95	12100	-19.01	20240604	8170	19.95	20240419	17770	-44.85	20231024	8170	19.95	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
116	20240607	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9870	-420	5	-4.08	2424583420	243523	53.01	10190	10360	9670	13370	7210	10290	9956.12	0.61	-1980	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1869	705.00	0.35	12	1.29	14.00	28473.00	17770	20231024	-44.46	8170	20240419	20.81	12100	-18.43	20240604	8170	20.81	20240419	17770	-44.46	20231024	8170	20.81	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
117	20240607	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9820	-470	5	-4.57	2319375400	232887	50.70	10190	10360	9670	13370	7210	10290	9959.06	0.61	682	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1859	701.43	0.34	12	1.23	14.00	28473.00	17770	20231024	-44.74	8170	20240419	20.20	12100	-18.84	20240604	8170	20.20	20240419	17770	-44.74	20231024	8170	20.20	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
118	20240607	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	-240	5	-2.33	1707880800	170735	37.17	10190	10360	9670	13370	7210	10290	10002.91	0.61	3925	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1903	717.86	0.35	12	0.90	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	12100	-16.94	20240604	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
119	20240607	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9880	-410	5	-3.98	1535685560	153434	33.40	10190	10360	9670	13370	7210	10290	10008.55	0.61	9799	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1871	705.71	0.35	12	0.81	14.00	28473.00	17770	20231024	-44.40	8170	20240419	20.93	12100	-18.35	20240604	8170	20.93	20240419	17770	-44.40	20231024	8170	20.93	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
120	20240607	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9990	-300	5	-2.92	995672100	98587	21.46	10190	10360	9670	13370	7210	10290	10099.19	0.61	-5073	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1891	713.57	0.35	12	0.52	14.00	28473.00	17770	20231024	-43.78	8170	20240419	22.28	12100	-17.44	20240604	8170	22.28	20240419	17770	-43.78	20231024	8170	22.28	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
121	20240607	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10160	-130	5	-1.26	95157290	9343	2.03	10190	10260	10150	13370	7210	10290	10183.51	0.61	-2109	11183	10736	10283	9836	9383	10510	9610	947	3080	5000	7400	10	1	18932713	1924	725.71	0.36	12	0.05	14.00	28473.00	17770	20231024	-42.82	8170	20240419	24.36	12100	-16.03	20240604	8170	24.36	20240419	17770	-42.82	20231024	8170	24.36	20240419	0.39	N	003070	5000	946 억	115958	N	N	3	N	00	N
122	20240605	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10290	-410	5	-3.83	4670194200	454432	18.44	10500	10730	9830	13910	7490	10700	10276.92	0.47	23274	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1948	735.00	0.36	12	2.40	14.00	28473.00	17770	20231024	-42.09	8170	20240419	25.95	12100	-14.96	20240604	8170	25.95	20240419	17770	-42.09	20231024	8170	25.95	20240419	0.42	N	003070	5000	946 억	88266	N	N	3	N	00	N
123	20240605	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10050	-650	5	-6.07	4392887610	427256	17.34	10500	10730	9830	13910	7490	10700	10281.58	0.47	28365	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1903	717.86	0.35	12	2.26	14.00	28473.00	17770	20231024	-43.44	8170	20240419	23.01	12100	-16.94	20240604	8170	23.01	20240419	17770	-43.44	20231024	8170	23.01	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
124	20240605	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10130	-570	5	-5.33	3830545450	371366	15.07	10500	10730	9830	13910	7490	10700	10314.69	0.47	38141	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1918	723.57	0.36	12	1.96	14.00	28473.00	17770	20231024	-42.99	8170	20240419	23.99	12100	-16.28	20240604	8170	23.99	20240419	17770	-42.99	20231024	8170	23.99	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
125	20240605	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10240	-460	5	-4.30	3731284120	361579	14.67	10500	10730	9830	13910	7490	10700	10319.36	0.47	38539	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1939	731.43	0.36	12	1.91	14.00	28473.00	17770	20231024	-42.37	8170	20240419	25.34	12100	-15.37	20240604	8170	25.34	20240419	17770	-42.37	20231024	8170	25.34	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
126	20240605	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10160	-540	5	-5.05	2839393130	272600	11.06	10500	10730	10080	13910	7490	10700	10415.92	0.47	13744	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1924	725.71	0.36	12	1.44	14.00	28473.00	17770	20231024	-42.82	8170	20240419	24.36	12100	-16.03	20240604	8170	24.36	20240419	17770	-42.82	20231024	8170	24.36	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
127	20240605	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10280	-420	5	-3.93	2493073600	238569	9.68	10500	10730	10150	13910	7490	10700	10450.06	0.47	16168	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1946	734.29	0.36	12	1.26	14.00	28473.00	17770	20231024	-42.15	8170	20240419	25.83	12100	-15.04	20240604	8170	25.83	20240419	17770	-42.15	20231024	8170	25.83	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
128	20240605	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10450	-250	5	-2.34	1994487800	190706	7.74	10500	10730	10150	13910	7490	10700	10458.38	0.47	10074	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	1978	746.43	0.37	12	1.01	14.00	28473.00	17770	20231024	-41.19	8170	20240419	27.91	12100	-13.64	20240604	8170	27.91	20240419	17770	-41.19	20231024	8170	27.91	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
129	20240605	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10600	-100	5	-0.93	359686650	34234	1.39	10500	10690	10390	13910	7490	10700	10506.43	0.47	2459	13680	12190	10610	9120	7540	12935	9865	947	3210	5000	7700	10	1	18932713	2007	757.14	0.37	12	0.18	14.00	28473.00	17770	20231024	-40.35	8170	20240419	29.74	12100	-12.40	20240604	8170	29.74	20240419	17770	-40.35	20231024	8170	29.74	20240419	0.42	N	003070	5000	946 억	88266	N	N	0	N	00	N
130	20240604	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10700	1380	2	14.81	26378063880	2427909	661.45	9270	12100	9030	12110	6530	9320	10865.28	0.49	4317	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	2026	764.29	0.38	12	12.82	14.00	28473.00	17770	20231024	-39.79	8170	20240419	30.97	12100	-11.57	20240604	8170	30.97	20240419	17770	-39.79	20231024	8170	30.97	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
131	20240604	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10410	1090	2	11.70	25434801530	2338377	637.06	9270	12100	9030	12110	6530	9320	10877.14	0.49	7302	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1971	743.57	0.37	12	12.35	14.00	28473.00	17770	20231024	-41.42	8170	20240419	27.42	12100	-13.97	20240604	8170	27.42	20240419	17770	-41.42	20231024	8170	27.42	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
132	20240604	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10540	1220	2	13.09	24257343280	2225499	606.31	9270	12100	9030	12110	6530	9320	10899.76	0.49	-10566	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1996	752.86	0.37	12	11.75	14.00	28473.00	17770	20231024	-40.69	8170	20240419	29.01	12100	-12.89	20240604	8170	29.01	20240419	17770	-40.69	20231024	8170	29.01	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
133	20240604	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	10480	1160	2	12.45	23083985490	2113066	575.68	9270	12100	9030	12110	6530	9320	10924.43	0.49	-21093	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1984	748.57	0.37	12	11.16	14.00	28473.00	17770	20231024	-41.02	8170	20240419	28.27	12100	-13.39	20240604	8170	28.27	20240419	17770	-41.02	20231024	8170	28.27	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
134	20240604	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11050	1730	2	18.56	18850083010	1721453	468.99	9270	12100	9030	12110	6530	9320	10950.14	0.49	-36380	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	2092	789.29	0.39	12	9.09	14.00	28473.00	17770	20231024	-37.82	8170	20240419	35.25	12100	-8.68	20240604	8170	35.25	20240419	17770	-37.82	20231024	8170	35.25	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
135	20240604	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9910	590	2	6.33	1556592840	162931	44.39	9270	9990	9030	12110	6530	9320	9553.75	0.49	-5449	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1876	707.86	0.35	12	0.86	14.00	28473.00	17770	20231024	-44.23	8170	20240419	21.30	11440	-13.37	20240102	8170	21.30	20240419	17770	-44.23	20231024	8170	21.30	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
136	20240604	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9190	-130	5	-1.39	370353110	40390	11.00	9270	9390	9030	12110	6530	9320	9169.27	0.49	3064	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1740	656.43	0.32	12	0.21	14.00	28473.00	17770	20231024	-48.28	8170	20240419	12.48	11440	-19.67	20240102	8170	12.48	20240419	17770	-48.28	20231024	8170	12.48	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
137	20240604	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9240	-80	5	-0.86	30006750	3249	0.89	9270	9270	9180	12110	6530	9320	9234.61	0.49	-98	10206	9762	9256	8812	8306	9985	9035	947	2790	5000	6710	10	1	18932713	1749	660.00	0.32	12	0.02	14.00	28473.00	17770	20231024	-48.00	8170	20240419	13.10	11440	-19.23	20240102	8170	13.10	20240419	17770	-48.00	20231024	8170	13.10	20240419	0.42	N	003070	5000	946 억	92377	N	N	0	N	00	N
138	20240603	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9320	400	2	4.48	3383412800	364094	71.13	8920	9700	8750	11590	6250	8920	9292.67	0.47	-970	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1765	665.71	0.33	12	1.92	14.00	28473.00	17770	20231024	-47.55	8170	20240419	14.08	11440	-18.53	20240102	8170	14.08	20240419	17770	-47.55	20231024	8170	14.08	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
139	20240603	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9290	370	2	4.15	3270122710	351906	68.75	8920	9700	8750	11590	6250	8920	9292.61	0.47	1699	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1759	663.57	0.33	12	1.86	14.00	28473.00	17770	20231024	-47.72	8170	20240419	13.71	11440	-18.79	20240102	8170	13.71	20240419	17770	-47.72	20231024	8170	13.71	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
140	20240603	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9340	420	2	4.71	3066239810	329987	64.47	8920	9700	8750	11590	6250	8920	9292.01	0.47	-124	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1768	667.14	0.33	12	1.74	14.00	28473.00	17770	20231024	-47.44	8170	20240419	14.32	11440	-18.36	20240102	8170	14.32	20240419	17770	-47.44	20231024	8170	14.32	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
141	20240603	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9350	430	2	4.82	2842512420	306125	59.81	8920	9700	8750	11590	6250	8920	9285.47	0.47	-534	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1770	667.86	0.33	12	1.62	14.00	28473.00	17770	20231024	-47.38	8170	20240419	14.44	11440	-18.27	20240102	8170	14.44	20240419	17770	-47.38	20231024	8170	14.44	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
142	20240603	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9370	450	2	5.04	2168203190	234857	45.88	8920	9550	8750	11590	6250	8920	9232.02	0.47	-9855	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1774	669.29	0.33	12	1.24	14.00	28473.00	17770	20231024	-47.27	8170	20240419	14.69	11440	-18.09	20240102	8170	14.69	20240419	17770	-47.27	20231024	8170	14.69	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
143	20240603	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	9050	130	2	1.46	464660450	52457	10.25	8920	9050	8750	11590	6250	8920	8857.92	0.47	5192	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1713	646.43	0.32	12	0.28	14.00	28473.00	17770	20231024	-49.07	8170	20240419	10.77	11440	-20.89	20240102	8170	10.77	20240419	17770	-49.07	20231024	8170	10.77	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
144	20240603	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8800	-120	5	-1.35	252518770	28517	5.57	8920	8950	8780	11590	6250	8920	8855.01	0.47	3716	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1666	628.57	0.31	12	0.15	14.00	28473.00	17770	20231024	-50.48	8170	20240419	7.71	11440	-23.08	20240102	8170	7.71	20240419	17770	-50.48	20231024	8170	7.71	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N
145	20240603	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	8820	-100	5	-1.12	25265110	2841	0.56	8920	8920	8820	11590	6250	8920	8892.98	0.47	-508	10373	9646	9073	8346	7773	10010	8710	947	2670	5000	6420	10	1	18932713	1670	630.00	0.31	12	0.02	14.00	28473.00	17770	20231024	-50.37	8170	20240419	7.96	11440	-22.90	20240102	8170	7.96	20240419	17770	-50.37	20231024	8170	7.96	20240419	0.42	N	003070	5000	946 억	88801	N	N	0	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History