KissMeData/006360/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160224	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15030	230	2	1.55	3288070460	219747	91.37	14830	15040	14770	19240	10360	14800	14962.84	18.70	0	73417	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12863	-2.67	0.30	12	0.26	-5631.00	50839.00	21000	20230622	-28.43	12670	20231010	18.63	16720	-10.11	20240430	13860	8.44	20240123	20400	-26.32	20230628	12670	18.63	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	47	N	N
3	20240628	150224	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14980	180	2	1.22	2618738890	175199	72.85	14830	15040	14770	19240	10360	14800	14947.23	18.70	0	69741	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12820	-2.66	0.29	12	0.20	-5631.00	50839.00	21000	20230622	-28.67	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	20400	-26.57	20230628	12670	18.23	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
4	20240628	140224	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14940	140	2	0.95	2008003770	134398	55.88	14830	15040	14770	19240	10360	14800	14940.73	18.70	0	59091	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12786	-2.65	0.29	12	0.16	-5631.00	50839.00	21000	20230622	-28.86	12670	20231010	17.92	16720	-10.65	20240430	13860	7.79	20240123	20400	-26.76	20230628	12670	17.92	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
5	20240628	130224	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15000	200	2	1.35	1632310160	109334	45.46	14830	15040	14770	19240	10360	14800	14929.58	18.70	0	47858	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12837	-2.66	0.30	12	0.13	-5631.00	50839.00	21000	20230622	-28.57	12670	20231010	18.39	16720	-10.29	20240430	13860	8.23	20240123	20400	-26.47	20230628	12670	18.39	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
6	20240628	120223	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14980	180	2	1.22	1239819340	83168	34.58	14830	14990	14770	19240	10360	14800	14907.41	18.70	0	40063	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12820	-2.66	0.29	12	0.10	-5631.00	50839.00	21000	20230622	-28.67	12670	20231010	18.23	16720	-10.41	20240430	13860	8.08	20240123	20400	-26.57	20230628	12670	18.23	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
7	20240628	110222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14970	170	2	1.15	953408690	64035	26.63	14830	14990	14770	19240	10360	14800	14888.87	18.70	0	28505	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12812	-2.66	0.29	12	0.07	-5631.00	50839.00	21000	20230622	-28.71	12670	20231010	18.15	16720	-10.47	20240430	13860	8.01	20240123	20400	-26.62	20230628	12670	18.15	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
8	20240628	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14900	100	2	0.68	473966790	31934	13.28	14830	14910	14770	19240	10360	14800	14842.07	18.70	0	15263	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12752	-2.65	0.29	12	0.04	-5631.00	50839.00	21000	20230622	-29.05	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	20400	-26.96	20230628	12670	17.60	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
9	20240628	090220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14830	30	2	0.20	1586810	107	0.04	14830	14830	14830	19240	10360	14800	14830.00	18.70	0	-24	15093	14946	14873	14726	14653	14910	14690	4279	4440	5000	10360	10	1	85581490	12692	-2.63	0.29	12	0.00	-5631.00	50839.00	21000	20230622	-29.38	12670	20231010	17.05	16720	-11.30	20240430	13860	7.00	20240123	20400	-27.30	20230628	12670	17.05	20231010	1.14	N	006360	5000	4279 억	16007272	N	N	776	N	N
10	20240627	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14800	-350	5	-2.31	3572815610	239992	84.38	15010	15020	14800	19690	10610	15150	14887.64	18.82	0	-122558	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12666	-2.63	0.29	12	0.28	-5631.00	50839.00	21100	20230621	-29.86	12670	20231010	16.81	16720	-11.48	20240430	13860	6.78	20240123	20400	-27.45	20230628	12670	16.81	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	776	N	N
11	20240627	150221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14830	-320	5	-2.11	2980563270	200023	70.32	15010	15020	14820	19690	10610	15150	14901.10	18.82	0	-107102	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12692	-2.63	0.29	12	0.23	-5631.00	50839.00	21100	20230621	-29.72	12670	20231010	17.05	16720	-11.30	20240430	13860	7.00	20240123	20400	-27.30	20230628	12670	17.05	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
12	20240627	140219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14860	-290	5	-1.91	2568105880	172233	60.55	15010	15020	14840	19690	10610	15150	14910.65	18.82	0	-95924	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12717	-2.64	0.29	12	0.20	-5631.00	50839.00	21100	20230621	-29.57	12670	20231010	17.28	16720	-11.12	20240430	13860	7.22	20240123	20400	-27.16	20230628	12670	17.28	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
13	20240627	130220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14850	-300	5	-1.98	2427875230	162798	57.24	15010	15020	14840	19690	10610	15150	14913.42	18.82	0	-90387	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12709	-2.64	0.29	12	0.19	-5631.00	50839.00	21100	20230621	-29.62	12670	20231010	17.21	16720	-11.18	20240430	13860	7.14	20240123	20400	-27.21	20230628	12670	17.21	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
14	20240627	120220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-260	5	-1.72	1931486510	129416	45.50	15010	15020	14860	19690	10610	15150	14924.63	18.82	0	-72481	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12743	-2.64	0.29	12	0.15	-5631.00	50839.00	21100	20230621	-29.43	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	20400	-27.01	20230628	12670	17.52	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
15	20240627	110221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14910	-240	5	-1.58	1750207900	117256	41.22	15010	15020	14860	19690	10610	15150	14926.38	18.82	0	-68503	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12760	-2.65	0.29	12	0.14	-5631.00	50839.00	21100	20230621	-29.34	12670	20231010	17.68	16720	-10.83	20240430	13860	7.58	20240123	20400	-26.91	20230628	12670	17.68	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
16	20240627	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14910	-240	5	-1.58	1410334660	94420	33.20	15010	15020	14860	19690	10610	15150	14936.82	18.82	0	-56222	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12760	-2.65	0.29	12	0.11	-5631.00	50839.00	21100	20230621	-29.34	12670	20231010	17.68	16720	-10.83	20240430	13860	7.58	20240123	20400	-26.91	20230628	12670	17.68	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
17	20240627	090220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14990	-160	5	-1.06	223681630	14914	5.24	15010	15020	14940	19690	10610	15150	14998.10	18.82	0	-12334	15363	15256	15043	14936	14723	15310	14990	4279	4540	5000	10600	10	1	85581490	12829	-2.66	0.29	12	0.02	-5631.00	50839.00	21100	20230621	-28.96	12670	20231010	18.31	16720	-10.35	20240430	13860	8.15	20240123	20400	-26.52	20230628	12670	18.31	20231010	1.14	N	006360	5000	4279 억	16109288	N	N	0	N	N
18	20240626	160220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15150	130	2	0.87	4263038340	283670	109.48	14980	15150	14830	19520	10520	15020	15028.15	18.78	0	60875	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12966	-2.69	0.30	12	0.33	-5631.00	50839.00	21800	20230620	-30.50	12670	20231010	19.57	16720	-9.39	20240430	13860	9.31	20240123	20600	-26.46	20230626	12670	19.57	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
19	20240626	150220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15130	110	2	0.73	3971645530	264424	102.05	14980	15150	14830	19520	10520	15020	15019.99	18.78	0	51405	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12948	-2.69	0.30	12	0.31	-5631.00	50839.00	21800	20230620	-30.60	12670	20231010	19.42	16720	-9.51	20240430	13860	9.16	20240123	20600	-26.55	20230626	12670	19.42	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
20	20240626	140220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15080	60	2	0.40	2872991120	191698	73.99	14980	15110	14830	19520	10520	15020	14987.07	18.78	0	13541	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12906	-2.68	0.30	12	0.22	-5631.00	50839.00	21800	20230620	-30.83	12670	20231010	19.02	16720	-9.81	20240430	13860	8.80	20240123	20600	-26.80	20230626	12670	19.02	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
21	20240626	130222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15080	60	2	0.40	2375930640	158746	61.27	14980	15110	14830	19520	10520	15020	14966.87	18.78	0	572	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12906	-2.68	0.30	12	0.19	-5631.00	50839.00	21800	20230620	-30.83	12670	20231010	19.02	16720	-9.81	20240430	13860	8.80	20240123	20600	-26.80	20230626	12670	19.02	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
22	20240626	120220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15030	10	2	0.07	1800799300	120584	46.54	14980	15050	14830	19520	10520	15020	14933.98	18.78	0	-13087	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12863	-2.67	0.30	12	0.14	-5631.00	50839.00	21800	20230620	-31.06	12670	20231010	18.63	16720	-10.11	20240430	13860	8.44	20240123	20600	-27.04	20230626	12670	18.63	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
23	20240626	110220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15020	0	3	0.00	1409550980	94532	36.48	14980	15020	14830	19520	10520	15020	14910.83	18.78	0	-21281	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12854	-2.67	0.30	12	0.11	-5631.00	50839.00	21800	20230620	-31.10	12670	20231010	18.55	16720	-10.17	20240430	13860	8.37	20240123	20600	-27.09	20230626	12670	18.55	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
24	20240626	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15000	-20	5	-0.13	1179433840	79186	30.56	14980	15010	14830	19520	10520	15020	14894.47	18.78	0	-27174	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12837	-2.66	0.30	12	0.09	-5631.00	50839.00	21800	20230620	-31.19	12670	20231010	18.39	16720	-10.29	20240430	13860	8.23	20240123	20600	-27.18	20230626	12670	18.39	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
25	20240626	090219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14840	-180	5	-1.20	276575040	18558	7.16	14980	14990	14840	19520	10520	15020	14903.28	18.78	0	-3620	15300	15160	14930	14790	14560	15230	14860	4279	4500	5000	10510	10	1	85581490	12700	-2.64	0.29	12	0.02	-5631.00	50839.00	21800	20230620	-31.93	12670	20231010	17.13	16720	-11.24	20240430	13860	7.07	20240123	20600	-27.96	20230626	12670	17.13	20231010	1.10	N	006360	5000	4279 억	16069845	N	N	63	N	N
26	20240625	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15020	260	2	1.76	3845068990	258591	86.26	14890	15070	14700	19180	10340	14760	14869.12	18.69	-60002	68835	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12854	-2.67	0.30	12	0.30	-5631.00	50839.00	21950	20230619	-31.57	12670	20231010	18.55	16720	-10.17	20240430	13860	8.37	20240123	20600	-27.09	20230626	12670	18.55	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	63	N	N
27	20240625	150220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15000	240	2	1.63	3483733190	234531	78.23	14890	15070	14700	19180	10340	14760	14854.04	18.69	-60002	60958	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12837	-2.66	0.30	12	0.27	-5631.00	50839.00	21950	20230619	-31.66	12670	20231010	18.39	16720	-10.29	20240430	13860	8.23	20240123	20600	-27.18	20230626	12670	18.39	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
28	20240625	140220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	190	2	1.29	2553232690	172531	57.55	14890	14960	14700	19180	10340	14760	14798.69	18.69	-60002	35130	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12794	-2.65	0.29	12	0.20	-5631.00	50839.00	21950	20230619	-31.89	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	20600	-27.43	20230626	12670	18.00	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
29	20240625	130220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	50	2	0.34	1697601990	115027	38.37	14890	14900	14700	19180	10340	14760	14758.29	18.69	-60002	17665	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12675	-2.63	0.29	12	0.13	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	20600	-28.11	20230626	12670	16.89	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
30	20240625	120221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14760	0	3	0.00	1104996180	74923	24.99	14890	14900	14700	19180	10340	14760	14748.42	18.69	-60002	-726	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12632	-2.62	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-32.76	12670	20231010	16.50	16720	-11.72	20240430	13860	6.49	20240123	20600	-28.35	20230626	12670	16.50	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
31	20240625	110223	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14740	-20	5	-0.14	951553650	64522	21.52	14890	14900	14700	19180	10340	14760	14747.74	18.69	-60002	-1133	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12615	-2.62	0.29	12	0.08	-5631.00	50839.00	21950	20230619	-32.85	12670	20231010	16.34	16720	-11.84	20240430	13860	6.35	20240123	20600	-28.45	20230626	12670	16.34	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
32	20240625	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14700	-60	5	-0.41	778540060	52776	17.60	14890	14900	14700	19180	10340	14760	14751.78	18.69	-60002	424	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12580	-2.61	0.29	12	0.06	-5631.00	50839.00	21950	20230619	-33.03	12670	20231010	16.02	16720	-12.08	20240430	13860	6.06	20240123	20600	-28.64	20230626	12670	16.02	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
33	20240625	090220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14770	10	2	0.07	122549370	8262	2.76	14890	14900	14770	19180	10340	14760	14832.96	18.69	-60002	3449	15193	14976	14853	14636	14513	14915	14575	4279	4420	5000	10330	10	1	85581490	12640	-2.62	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-32.71	12670	20231010	16.57	16720	-11.66	20240430	13860	6.57	20240123	20600	-28.30	20230626	12670	16.57	20231010	1.02	N	006360	5000	4279 억	15999056	N	N	19	N	N
34	20240624	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14760	-330	5	-2.19	4444018180	299443	42.68	14990	15070	14730	19610	10570	15090	14838.38	18.82	0	-106623	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12632	-2.62	0.29	12	0.35	-5631.00	50839.00	21950	20230619	-32.76	12670	20231010	16.50	16720	-11.72	20240430	13860	6.49	20240123	20600	-28.35	20230626	12670	16.50	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	19	N	N
35	20240624	150219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-300	5	-1.99	3969079720	267289	38.10	14990	15070	14730	19610	10570	15090	14846.57	18.82	0	-96337	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12658	-2.63	0.29	12	0.31	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	20600	-28.20	20230626	12670	16.73	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
36	20240624	140219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14780	-310	5	-2.05	3566177940	240075	34.22	14990	15070	14730	19610	10570	15090	14851.35	18.82	0	-76011	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12649	-2.62	0.29	12	0.28	-5631.00	50839.00	21950	20230619	-32.67	12670	20231010	16.65	16720	-11.60	20240430	13860	6.64	20240123	20600	-28.25	20230626	12670	16.65	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
37	20240624	130219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14800	-290	5	-1.92	3236094120	217742	31.04	14990	15070	14730	19610	10570	15090	14858.76	18.82	0	-70060	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12666	-2.63	0.29	12	0.25	-5631.00	50839.00	21950	20230619	-32.57	12670	20231010	16.81	16720	-11.48	20240430	13860	6.78	20240123	20600	-28.16	20230626	12670	16.81	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
38	20240624	120219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-300	5	-1.99	3051056430	205236	29.25	14990	15070	14730	19610	10570	15090	14862.65	18.82	0	-69465	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12658	-2.63	0.29	12	0.24	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	20600	-28.20	20230626	12670	16.73	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
39	20240624	110220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14750	-340	5	-2.25	2675610550	179792	25.63	14990	15070	14750	19610	10570	15090	14878.04	18.82	0	-55122	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12623	-2.62	0.29	12	0.21	-5631.00	50839.00	21950	20230619	-32.80	12670	20231010	16.42	16720	-11.78	20240430	13860	6.42	20240123	20600	-28.40	20230626	12670	16.42	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
40	20240624	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-200	5	-1.33	1630842030	109239	15.57	14990	15070	14870	19610	10570	15090	14924.42	18.82	0	-21088	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12743	-2.64	0.29	12	0.13	-5631.00	50839.00	21950	20230619	-32.16	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	20600	-27.72	20230626	12670	17.52	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
41	20240624	090220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14920	-170	5	-1.13	230750670	15402	2.20	14990	14990	14910	19610	10570	15090	14954.60	18.82	0	-5009	15903	15496	15173	14766	14443	15335	14605	4279	4520	5000	10560	10	1	85581490	12769	-2.65	0.29	12	0.02	-5631.00	50839.00	21950	20230619	-32.03	12670	20231010	17.76	16720	-10.77	20240430	13860	7.65	20240123	20600	-27.57	20230626	12670	17.76	20231010	1.04	N	006360	5000	4279 억	16108326	N	N	0	N	N
42	20240621	160215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15090	-50	5	-0.33	10488817870	696263	221.72	15140	15580	14850	19680	10600	15140	15064.43	18.95	0	-64628	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12914	-2.68	0.30	12	0.81	-5631.00	50839.00	21950	20230619	-31.25	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	21100	-28.48	20230621	12670	19.10	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
43	20240621	150214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15030	-110	5	-0.73	8383011430	556584	177.24	15140	15580	14850	19680	10600	15140	15061.51	18.95	0	-108245	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12863	-2.67	0.30	12	0.65	-5631.00	50839.00	21950	20230619	-31.53	12670	20231010	18.63	16720	-10.11	20240430	13860	8.44	20240123	21100	-28.77	20230621	12670	18.63	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
44	20240621	140214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14900	-240	5	-1.59	2946227650	196653	62.62	15140	15160	14900	19680	10600	15140	14981.71	18.95	0	-51584	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12752	-2.65	0.29	12	0.23	-5631.00	50839.00	21950	20230619	-32.12	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	21100	-29.38	20230621	12670	17.60	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
45	20240621	130214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-190	5	-1.25	2452637570	163572	52.09	15140	15160	14930	19680	10600	15140	14994.07	18.95	0	-40214	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12794	-2.65	0.29	12	0.19	-5631.00	50839.00	21950	20230619	-31.89	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21100	-29.15	20230621	12670	18.00	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
46	20240621	120216	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-190	5	-1.25	2171263400	144756	46.10	15140	15160	14930	19680	10600	15140	14999.29	18.95	0	-38057	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12794	-2.65	0.29	12	0.17	-5631.00	50839.00	21950	20230619	-31.89	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21100	-29.15	20230621	12670	18.00	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
47	20240621	110215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14960	-180	5	-1.19	1769097250	117864	37.53	15140	15160	14930	19680	10600	15140	15009.44	18.95	0	-35613	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12803	-2.66	0.29	12	0.14	-5631.00	50839.00	21950	20230619	-31.85	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	21100	-29.10	20230621	12670	18.07	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
48	20240621	100214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15000	-140	5	-0.92	1204739920	80246	25.55	15140	15160	14930	19680	10600	15140	15012.78	18.95	0	-32663	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12837	-2.66	0.30	12	0.09	-5631.00	50839.00	21950	20230619	-31.66	12670	20231010	18.39	16720	-10.29	20240430	13860	8.23	20240123	21100	-28.91	20230621	12670	18.39	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
49	20240621	090216	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15090	-50	5	-0.33	47963370	3170	1.01	15140	15160	15080	19680	10600	15140	15129.79	18.95	0	-2082	15480	15310	15040	14870	14600	15395	14955	4279	4540	5000	10590	10	1	85581490	12914	-2.68	0.30	12	0.00	-5631.00	50839.00	21950	20230619	-31.25	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	21100	-28.48	20230621	12670	19.10	20231010	1.06	N	006360	5000	4279 억	16217366	N	N	17	N	N
50	20240620	160215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15140	240	2	1.61	4714720430	312795	63.29	14900	15210	14770	19370	10430	14900	15072.61	18.84	0	84469	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12957	-2.69	0.30	12	0.37	-5631.00	50839.00	21950	20230619	-31.03	12670	20231010	19.49	16720	-9.45	20240430	13860	9.24	20240123	21800	-30.55	20230620	12670	19.49	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	17	N	N
51	20240620	150215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15140	240	2	1.61	4274099520	283692	57.41	14900	15210	14770	19370	10430	14900	15065.99	18.84	0	85446	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12957	-2.69	0.30	12	0.33	-5631.00	50839.00	21950	20230619	-31.03	12670	20231010	19.49	16720	-9.45	20240430	13860	9.24	20240123	21800	-30.55	20230620	12670	19.49	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
52	20240620	140215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15090	190	2	1.28	3720087120	247082	50.00	14900	15210	14770	19370	10430	14900	15056.08	18.84	0	73879	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12914	-2.68	0.30	12	0.29	-5631.00	50839.00	21950	20230619	-31.25	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	21800	-30.78	20230620	12670	19.10	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
53	20240620	130215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15070	170	2	1.14	2830555580	188292	38.10	14900	15210	14770	19370	10430	14900	15032.80	18.84	0	48359	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12897	-2.68	0.30	12	0.22	-5631.00	50839.00	21950	20230619	-31.34	12670	20231010	18.94	16720	-9.87	20240430	13860	8.73	20240123	21800	-30.87	20230620	12670	18.94	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
54	20240620	120215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15010	110	2	0.74	2608797860	173562	35.12	14900	15210	14770	19370	10430	14900	15030.93	18.84	0	48147	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12846	-2.67	0.30	12	0.20	-5631.00	50839.00	21950	20230619	-31.62	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	21800	-31.15	20230620	12670	18.47	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
55	20240620	110215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15040	140	2	0.94	2042862510	135921	27.50	14900	15210	14770	19370	10430	14900	15029.78	18.84	0	40268	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12871	-2.67	0.30	12	0.16	-5631.00	50839.00	21950	20230619	-31.48	12670	20231010	18.71	16720	-10.05	20240430	13860	8.51	20240123	21800	-31.01	20230620	12670	18.71	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
56	20240620	100215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15190	290	2	1.95	1683098500	112078	22.68	14900	15210	14770	19370	10430	14900	15017.21	18.84	0	45423	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	13000	-2.70	0.30	12	0.13	-5631.00	50839.00	21950	20230619	-30.80	12670	20231010	19.89	16720	-9.15	20240430	13860	9.60	20240123	21800	-30.32	20230620	12670	19.89	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
57	20240620	090215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14830	-70	5	-0.47	30774740	2070	0.42	14900	14900	14820	19370	10430	14900	14867.02	18.84	0	-1781	15400	15150	14800	14550	14200	15275	14675	4279	4470	5000	10430	10	1	85581490	12692	-2.63	0.29	12	0.00	-5631.00	50839.00	21950	20230619	-32.44	12670	20231010	17.05	16720	-11.30	20240430	13860	7.00	20240123	21800	-31.97	20230620	12670	17.05	20231010	1.08	N	006360	5000	4279 억	16126506	N	N	191	N	N
58	20240619	160214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14900	430	2	2.97	7307307440	493075	196.47	14520	15050	14450	18810	10130	14470	14819.86	18.70	0	122227	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12752	-2.65	0.29	12	0.58	-5631.00	50839.00	21950	20230619	-32.12	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	21950	-32.12	20230619	12670	17.60	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	191	N	N
59	20240619	150212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	420	2	2.90	6645896290	448647	178.76	14520	15050	14450	18810	10130	14470	14813.20	18.70	0	131274	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12743	-2.64	0.29	12	0.52	-5631.00	50839.00	21950	20230619	-32.16	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	21950	-32.16	20230619	12670	17.52	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
60	20240619	140217	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14940	470	2	3.25	6200044960	418739	166.85	14520	15050	14450	18810	10130	14470	14806.47	18.70	0	134533	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12786	-2.65	0.29	12	0.49	-5631.00	50839.00	21950	20230619	-31.94	12670	20231010	17.92	16720	-10.65	20240430	13860	7.79	20240123	21950	-31.94	20230619	12670	17.92	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
61	20240619	130213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15010	540	2	3.73	5016264070	339617	135.32	14520	15050	14450	18810	10130	14470	14770.36	18.70	0	111235	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12846	-2.67	0.30	12	0.40	-5631.00	50839.00	21950	20230619	-31.62	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	21950	-31.62	20230619	12670	18.47	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
62	20240619	120213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14870	400	2	2.76	2924431440	199751	79.59	14520	14930	14450	18810	10130	14470	14640.38	18.70	0	40674	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12726	-2.64	0.29	12	0.23	-5631.00	50839.00	21950	20230619	-32.26	12670	20231010	17.36	16720	-11.06	20240430	13860	7.29	20240123	21950	-32.26	20230619	12670	17.36	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
63	20240619	110214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14510	40	2	0.28	1233612260	85097	33.91	14520	14540	14450	18810	10130	14470	14496.54	18.70	0	-10692	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12418	-2.58	0.29	12	0.10	-5631.00	50839.00	21950	20230619	-33.90	12670	20231010	14.52	16720	-13.22	20240430	13860	4.69	20240123	21950	-33.90	20230619	12670	14.52	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
64	20240619	100215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14490	20	2	0.14	489375120	33803	13.47	14520	14540	14450	18810	10130	14470	14477.27	18.70	0	-5717	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12401	-2.57	0.29	12	0.04	-5631.00	50839.00	21950	20230619	-33.99	12670	20231010	14.36	16720	-13.34	20240430	13860	4.55	20240123	21950	-33.99	20230619	12670	14.36	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
65	20240619	090217	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14490	20	2	0.14	35141380	2420	0.96	14520	14540	14490	18810	10130	14470	14521.23	18.70	0	704	14730	14600	14530	14400	14330	14565	14365	4279	4340	5000	10120	10	1	85581490	12401	-2.57	0.29	12	0.00	-5631.00	50839.00	21950	20230619	-33.99	12670	20231010	14.36	16720	-13.34	20240430	13860	4.55	20240123	21950	-33.99	20230619	12670	14.36	20231010	1.08	N	006360	5000	4279 억	16001854	N	N	1480	N	N
66	20240618	160213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14470	-130	5	-0.89	3637679420	250585	126.03	14600	14660	14460	18980	10220	14600	14516.75	18.78	0	-105875	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12384	-2.57	0.28	12	0.29	-5631.00	50839.00	21950	20230619	-34.08	12670	20231010	14.21	16720	-13.46	20240430	13860	4.40	20240123	21950	-34.08	20230619	12670	14.21	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	1480	N	N
67	20240618	150211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14510	-90	5	-0.62	3126785610	215301	108.29	14600	14660	14460	18980	10220	14600	14522.86	18.78	0	-86457	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12418	-2.58	0.29	12	0.25	-5631.00	50839.00	21950	20230619	-33.90	12670	20231010	14.52	16720	-13.22	20240430	13860	4.69	20240123	21950	-33.90	20230619	12670	14.52	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
68	20240618	140212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14490	-110	5	-0.75	2625112280	180728	90.90	14600	14660	14460	18980	10220	14600	14525.21	18.78	0	-64635	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12401	-2.57	0.29	12	0.21	-5631.00	50839.00	21950	20230619	-33.99	12670	20231010	14.36	16720	-13.34	20240430	13860	4.55	20240123	21950	-33.99	20230619	12670	14.36	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
69	20240618	130214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14550	-50	5	-0.34	1571596390	108109	54.37	14600	14660	14510	18980	10220	14600	14537.15	18.78	0	-45352	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12452	-2.58	0.29	12	0.13	-5631.00	50839.00	21950	20230619	-33.71	12670	20231010	14.84	16720	-12.98	20240430	13860	4.98	20240123	21950	-33.71	20230619	12670	14.84	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
70	20240618	120213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14550	-50	5	-0.34	1369326150	94211	47.38	14600	14660	14510	18980	10220	14600	14534.67	18.78	0	-38814	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12452	-2.58	0.29	12	0.11	-5631.00	50839.00	21950	20230619	-33.71	12670	20231010	14.84	16720	-12.98	20240430	13860	4.98	20240123	21950	-33.71	20230619	12670	14.84	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
71	20240618	110212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14510	-90	5	-0.62	1061737080	73043	36.74	14600	14660	14510	18980	10220	14600	14535.78	18.78	0	-31764	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12418	-2.58	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-33.90	12670	20231010	14.52	16720	-13.22	20240430	13860	4.69	20240123	21950	-33.90	20230619	12670	14.52	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
72	20240618	100212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14540	-60	5	-0.41	754380000	51874	26.09	14600	14660	14510	18980	10220	14600	14542.55	18.78	0	-21530	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12444	-2.58	0.29	12	0.06	-5631.00	50839.00	21950	20230619	-33.76	12670	20231010	14.76	16720	-13.04	20240430	13860	4.91	20240123	21950	-33.76	20230619	12670	14.76	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
73	20240618	090214	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14550	-50	5	-0.34	136459240	9359	4.71	14600	14660	14550	18980	10220	14600	14580.54	18.78	0	-574	14733	14666	14583	14516	14433	14700	14550	4279	4380	5000	10220	10	1	85581490	12452	-2.58	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-33.71	12670	20231010	14.84	16720	-12.98	20240430	13860	4.98	20240123	21950	-33.71	20230619	12670	14.84	20231010	1.10	N	006360	5000	4279 억	16074213	N	N	318	N	N
74	20240617	160211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14600	40	2	0.27	2894519540	198567	43.55	14550	14650	14500	18920	10200	14560	14577.03	18.84	0	-56725	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12495	-2.59	0.29	12	0.23	-5631.00	50839.00	21950	20230619	-33.49	12670	20231010	15.23	16720	-12.68	20240430	13860	5.34	20240123	21950	-33.49	20230619	12670	15.23	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	318	N	N
75	20240617	150215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14590	30	2	0.21	2691044410	184625	40.49	14550	14650	14500	18920	10200	14560	14575.73	18.84	0	-51659	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12486	-2.59	0.29	12	0.22	-5631.00	50839.00	21950	20230619	-33.53	12670	20231010	15.15	16720	-12.74	20240430	13860	5.27	20240123	21950	-33.53	20230619	12670	15.15	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
76	20240617	140212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14570	10	2	0.07	2440745640	167439	36.72	14550	14650	14500	18920	10200	14560	14576.92	18.84	0	-44383	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12469	-2.59	0.29	12	0.20	-5631.00	50839.00	21950	20230619	-33.62	12670	20231010	15.00	16720	-12.86	20240430	13860	5.12	20240123	21950	-33.62	20230619	12670	15.00	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
77	20240617	130210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14520	-40	5	-0.27	2260780930	155091	34.01	14550	14650	14500	18920	10200	14560	14577.13	18.84	0	-43430	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12426	-2.58	0.29	12	0.18	-5631.00	50839.00	21950	20230619	-33.85	12670	20231010	14.60	16720	-13.16	20240430	13860	4.76	20240123	21950	-33.85	20230619	12670	14.60	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
78	20240617	120210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14580	20	2	0.14	1383813090	94893	20.81	14550	14650	14520	18920	10200	14560	14582.88	18.84	0	-16912	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12478	-2.59	0.29	12	0.11	-5631.00	50839.00	21950	20230619	-33.58	12670	20231010	15.07	16720	-12.80	20240430	13860	5.19	20240123	21950	-33.58	20230619	12670	15.07	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
79	20240617	110210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14620	60	2	0.41	1099879000	75418	16.54	14550	14650	14520	18920	10200	14560	14583.77	18.84	0	-15679	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12512	-2.60	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-33.39	12670	20231010	15.39	16720	-12.56	20240430	13860	5.48	20240123	21950	-33.39	20230619	12670	15.39	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
80	20240617	100213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14580	20	2	0.14	733785560	50325	11.04	14550	14650	14520	18920	10200	14560	14580.94	18.84	0	-10571	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12478	-2.59	0.29	12	0.06	-5631.00	50839.00	21950	20230619	-33.58	12670	20231010	15.07	16720	-12.80	20240430	13860	5.19	20240123	21950	-33.58	20230619	12670	15.07	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
81	20240617	090212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14540	-20	5	-0.14	68536700	4712	1.03	14550	14550	14520	18920	10200	14560	14545.14	18.84	0	-1621	14780	14670	14580	14470	14380	14625	14425	4279	4360	5000	10190	10	1	85581490	12444	-2.58	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-33.76	12670	20231010	14.76	16720	-13.04	20240430	13860	4.91	20240123	21950	-33.76	20230619	12670	14.76	20231010	1.06	N	006360	5000	4279 억	16124472	N	N	3662	N	N
82	20240614	160159	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14560	-90	5	-0.61	6630234110	455190	84.35	14650	14690	14490	19040	10260	14650	14565.86	18.88	0	-128803	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12461	-2.59	0.29	12	0.53	-5631.00	50839.00	21950	20230619	-33.67	12670	20231010	14.92	16720	-12.92	20240430	13860	5.05	20240123	21950	-33.67	20230619	12670	14.92	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	3662	N	N
83	20240614	150159	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14650	0	3	0.00	5232678820	359362	66.59	14650	14690	14490	19040	10260	14650	14561.02	18.88	0	-95536	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12538	-2.60	0.29	12	0.42	-5631.00	50839.00	21950	20230619	-33.26	12670	20231010	15.63	16720	-12.38	20240430	13860	5.70	20240123	21950	-33.26	20230619	12670	15.63	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
84	20240614	140159	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14550	-100	5	-0.68	4539951110	311967	57.81	14650	14690	14490	19040	10260	14650	14552.66	18.88	0	-91630	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12452	-2.58	0.29	12	0.36	-5631.00	50839.00	21950	20230619	-33.71	12670	20231010	14.84	16720	-12.98	20240430	13860	4.98	20240123	21950	-33.71	20230619	12670	14.84	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
85	20240614	130159	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14540	-110	5	-0.75	4176622480	287015	53.19	14650	14690	14490	19040	10260	14650	14551.93	18.88	0	-86340	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12444	-2.58	0.29	12	0.34	-5631.00	50839.00	21950	20230619	-33.76	12670	20231010	14.76	16720	-13.04	20240430	13860	4.91	20240123	21950	-33.76	20230619	12670	14.76	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
86	20240614	120200	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14520	-130	5	-0.89	3644663730	250410	46.40	14650	14690	14490	19040	10260	14650	14554.79	18.88	0	-82335	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12426	-2.58	0.29	12	0.29	-5631.00	50839.00	21950	20230619	-33.85	12670	20231010	14.60	16720	-13.16	20240430	13860	4.76	20240123	21950	-33.85	20230619	12670	14.60	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
87	20240614	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14550	-100	5	-0.68	2253129230	154506	28.63	14650	14690	14530	19040	10260	14650	14582.79	18.88	0	-56613	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12452	-2.58	0.29	12	0.18	-5631.00	50839.00	21950	20230619	-33.71	12670	20231010	14.84	16720	-12.98	20240430	13860	4.98	20240123	21950	-33.71	20230619	12670	14.84	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
88	20240614	100209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14580	-70	5	-0.48	1237852820	84785	15.71	14650	14690	14560	19040	10260	14650	14599.90	18.88	0	-31257	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12478	-2.59	0.29	12	0.10	-5631.00	50839.00	21950	20230619	-33.58	12670	20231010	15.07	16720	-12.80	20240430	13860	5.19	20240123	21950	-33.58	20230619	12670	15.07	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
89	20240614	090210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14620	-30	5	-0.20	166429740	11367	2.11	14650	14690	14600	19040	10260	14650	14641.48	18.88	0	-8821	15250	14950	14800	14500	14350	14875	14425	4279	4390	5000	10250	10	1	85581490	12512	-2.60	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-33.39	12670	20231010	15.39	16720	-12.56	20240430	13860	5.48	20240123	21950	-33.39	20230619	12670	15.39	20231010	0.99	N	006360	5000	4279 억	16159512	N	N	5922	N	N
90	20240613	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14650	-60	5	-0.41	7975732790	537952	281.62	14750	15100	14650	19120	10300	14710	14826.13	18.68	0	-56056	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12538	-2.60	0.29	12	0.63	-5631.00	50839.00	21950	20230619	-33.26	12670	20231010	15.63	16720	-12.38	20240430	13860	5.70	20240123	21950	-33.26	20230619	12670	15.63	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	5922	N	N
91	20240613	150213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14710	0	3	0.00	6431834090	432648	226.49	14750	15100	14690	19120	10300	14710	14866.21	18.68	0	-37686	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12589	-2.61	0.29	12	0.51	-5631.00	50839.00	21950	20230619	-32.98	12670	20231010	16.10	16720	-12.02	20240430	13860	6.13	20240123	21950	-32.98	20230619	12670	16.10	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
92	20240613	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14730	20	2	0.14	5435310310	364930	191.04	14750	15100	14700	19120	10300	14710	14894.12	18.68	0	-4620	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12606	-2.62	0.29	12	0.43	-5631.00	50839.00	21950	20230619	-32.89	12670	20231010	16.26	16720	-11.90	20240430	13860	6.28	20240123	21950	-32.89	20230619	12670	16.26	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
93	20240613	130209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14740	30	2	0.20	4750063200	318388	166.68	14750	15100	14730	19120	10300	14710	14919.10	18.68	0	7589	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12615	-2.62	0.29	12	0.37	-5631.00	50839.00	21950	20230619	-32.85	12670	20231010	16.34	16720	-11.84	20240430	13860	6.35	20240123	21950	-32.85	20230619	12670	16.34	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
94	20240613	120208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	80	2	0.54	4186383960	280219	146.70	14750	15100	14730	19120	10300	14710	14939.69	18.68	0	27768	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12658	-2.63	0.29	12	0.33	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
95	20240613	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14860	150	2	1.02	3632331250	242757	127.08	14750	15100	14750	19120	10300	14710	14962.83	18.68	0	43944	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12717	-2.64	0.29	12	0.28	-5631.00	50839.00	21950	20230619	-32.30	12670	20231010	17.28	16720	-11.12	20240430	13860	7.22	20240123	21950	-32.30	20230619	12670	17.28	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
96	20240613	100208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	240	2	1.63	2887147490	192774	100.92	14750	15100	14750	19120	10300	14710	14976.85	18.68	0	56153	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12794	-2.65	0.29	12	0.23	-5631.00	50839.00	21950	20230619	-31.89	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
97	20240613	090211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14820	110	2	0.75	96903560	6554	3.43	14750	14820	14750	19120	10300	14710	14785.41	18.68	0	2710	14856	14782	14706	14632	14556	14820	14670	4279	4410	5000	10290	10	1	85581490	12683	-2.63	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-32.48	12670	20231010	16.97	16720	-11.36	20240430	13860	6.93	20240123	21950	-32.48	20230619	12670	16.97	20231010	1.03	N	006360	5000	4279 억	15983590	N	N	97	N	N
98	20240612	160206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14710	70	2	0.48	2803340510	190862	92.71	14640	14780	14630	19030	10250	14640	14687.77	18.74	0	-52998	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12589	-2.61	0.29	12	0.22	-5631.00	50839.00	21950	20230619	-32.98	12670	20231010	16.10	16720	-12.02	20240430	13860	6.13	20240123	21950	-32.98	20230619	12670	16.10	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	97	N	N
99	20240612	150213	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14660	20	2	0.14	2452275870	166936	81.09	14640	14780	14630	19030	10250	14640	14689.92	18.74	0	-51878	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12546	-2.60	0.29	12	0.20	-5631.00	50839.00	21950	20230619	-33.21	12670	20231010	15.71	16720	-12.32	20240430	13860	5.77	20240123	21950	-33.21	20230619	12670	15.71	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
100	20240612	140207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14650	10	2	0.07	2210939460	150477	73.10	14640	14780	14630	19030	10250	14640	14692.87	18.74	0	-49761	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12538	-2.60	0.29	12	0.18	-5631.00	50839.00	21950	20230619	-33.26	12670	20231010	15.63	16720	-12.38	20240430	13860	5.70	20240123	21950	-33.26	20230619	12670	15.63	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
101	20240612	130209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14670	30	2	0.20	1549426870	105336	51.17	14640	14780	14640	19030	10250	14640	14709.38	18.74	0	-42343	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12555	-2.61	0.29	12	0.12	-5631.00	50839.00	21950	20230619	-33.17	12670	20231010	15.79	16720	-12.26	20240430	13860	5.84	20240123	21950	-33.17	20230619	12670	15.79	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
102	20240612	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14690	50	2	0.34	1320689550	89745	43.59	14640	14780	14640	19030	10250	14640	14716.02	18.74	0	-37447	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12572	-2.61	0.29	12	0.10	-5631.00	50839.00	21950	20230619	-33.08	12670	20231010	15.94	16720	-12.14	20240430	13860	5.99	20240123	21950	-33.08	20230619	12670	15.94	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
103	20240612	110206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14680	40	2	0.27	1079333470	73317	35.61	14640	14780	14640	19030	10250	14640	14721.46	18.74	0	-28711	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12563	-2.61	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-33.12	12670	20231010	15.86	16720	-12.20	20240430	13860	5.92	20240123	21950	-33.12	20230619	12670	15.86	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
104	20240612	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14770	130	2	0.89	597113910	40574	19.71	14640	14770	14640	19030	10250	14640	14716.66	18.74	0	-12107	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12640	-2.62	0.29	12	0.05	-5631.00	50839.00	21950	20230619	-32.71	12670	20231010	16.57	16720	-11.66	20240430	13860	6.57	20240123	21950	-32.71	20230619	12670	16.57	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
105	20240612	090207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14680	40	2	0.27	19099560	1304	0.63	14640	14680	14640	19030	10250	14640	14646.90	18.74	0	-231	14926	14782	14686	14542	14446	14735	14495	4279	4390	5000	10240	10	1	85581490	12563	-2.61	0.29	12	0.00	-5631.00	50839.00	21950	20230619	-33.12	12670	20231010	15.86	16720	-12.20	20240430	13860	5.92	20240123	21950	-33.12	20230619	12670	15.86	20231010	1.00	N	006360	5000	4279 억	16037982	N	N	129	N	N
106	20240610	160206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14690	-130	5	-0.88	2966113970	201667	108.31	14710	14800	14660	19260	10380	14820	14708.44	18.81	0	-48520	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12572	-2.61	0.29	12	0.24	-5631.00	50839.00	21950	20230619	-33.08	12670	20231010	15.94	16720	-12.14	20240430	13860	5.99	20240123	21950	-33.08	20230619	12670	15.94	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	1681	N	N
107	20240610	150207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14750	-70	5	-0.47	2600577460	176807	94.96	14710	14800	14660	19260	10380	14820	14708.57	18.81	0	-41360	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12623	-2.62	0.29	12	0.21	-5631.00	50839.00	21950	20230619	-32.80	12670	20231010	16.42	16720	-11.78	20240430	13860	6.42	20240123	21950	-32.80	20230619	12670	16.42	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
108	20240610	140207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14690	-130	5	-0.88	2050233710	139398	74.87	14710	14800	14660	19260	10380	14820	14707.77	18.81	0	-45182	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12572	-2.61	0.29	12	0.16	-5631.00	50839.00	21950	20230619	-33.08	12670	20231010	15.94	16720	-12.14	20240430	13860	5.99	20240123	21950	-33.08	20230619	12670	15.94	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
109	20240610	130207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14720	-100	5	-0.67	1667488000	113358	60.88	14710	14800	14660	19260	10380	14820	14709.93	18.81	0	-34258	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12598	-2.61	0.29	12	0.13	-5631.00	50839.00	21950	20230619	-32.94	12670	20231010	16.18	16720	-11.96	20240430	13860	6.20	20240123	21950	-32.94	20230619	12670	16.18	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
110	20240610	120205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14710	-110	5	-0.74	1517140610	103134	55.39	14710	14800	14660	19260	10380	14820	14710.38	18.81	0	-30846	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12589	-2.61	0.29	12	0.12	-5631.00	50839.00	21950	20230619	-32.98	12670	20231010	16.10	16720	-12.02	20240430	13860	6.13	20240123	21950	-32.98	20230619	12670	16.10	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
111	20240610	110207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14750	-70	5	-0.47	1330987560	90496	48.60	14710	14800	14660	19260	10380	14820	14707.69	18.81	0	-27850	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12623	-2.62	0.29	12	0.11	-5631.00	50839.00	21950	20230619	-32.80	12670	20231010	16.42	16720	-11.78	20240430	13860	6.42	20240123	21950	-32.80	20230619	12670	16.42	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
112	20240610	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14710	-110	5	-0.74	1013535750	68951	37.03	14710	14800	14660	19260	10380	14820	14699.36	18.81	0	-21157	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12589	-2.61	0.29	12	0.08	-5631.00	50839.00	21950	20230619	-32.98	12670	20231010	16.10	16720	-12.02	20240430	13860	6.13	20240123	21950	-32.98	20230619	12670	16.10	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
113	20240610	090211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14710	-110	5	-0.74	97931990	6657	3.58	14710	14800	14700	19260	10380	14820	14711.13	18.81	0	-2478	14993	14906	14833	14746	14673	14870	14710	4279	4440	5000	10370	10	1	85581490	12589	-2.61	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-32.98	12670	20231010	16.10	16720	-12.02	20240430	13860	6.13	20240123	21950	-32.98	20230619	12670	16.10	20231010	0.96	N	006360	5000	4279 억	16100313	N	N	427	N	N
114	20240607	160210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14820	10	2	0.07	2751446780	185709	80.08	14830	14920	14760	19250	10370	14810	14815.90	18.88	0	-64942	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12683	-2.63	0.29	12	0.22	-5631.00	50839.00	21950	20230619	-32.48	12670	20231010	16.97	16720	-11.36	20240430	13860	6.93	20240123	21950	-32.48	20230619	12670	16.97	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	427	N	N
115	20240607	150212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14780	-30	5	-0.20	2565933040	173181	74.67	14830	14920	14760	19250	10370	14810	14816.48	18.88	0	-62426	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12649	-2.62	0.29	12	0.20	-5631.00	50839.00	21950	20230619	-32.67	12670	20231010	16.65	16720	-11.60	20240430	13860	6.64	20240123	21950	-32.67	20230619	12670	16.65	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
116	20240607	140210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-20	5	-0.14	2025895580	136643	58.92	14830	14920	14760	19250	10370	14810	14826.19	18.88	0	-51503	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12658	-2.63	0.29	12	0.16	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
117	20240607	130212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14850	40	2	0.27	1713710090	115567	49.83	14830	14920	14760	19250	10370	14810	14828.71	18.88	0	-44136	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12709	-2.64	0.29	12	0.14	-5631.00	50839.00	21950	20230619	-32.35	12670	20231010	17.21	16720	-11.18	20240430	13860	7.14	20240123	21950	-32.35	20230619	12670	17.21	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
118	20240607	120211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14800	-10	5	-0.07	1578155520	106434	45.89	14830	14920	14760	19250	10370	14810	14827.55	18.88	0	-43412	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12666	-2.63	0.29	12	0.12	-5631.00	50839.00	21950	20230619	-32.57	12670	20231010	16.81	16720	-11.48	20240430	13860	6.78	20240123	21950	-32.57	20230619	12670	16.81	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
119	20240607	110211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-20	5	-0.14	1188213950	80090	34.53	14830	14920	14760	19250	10370	14810	14835.98	18.88	0	-38882	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12658	-2.63	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
120	20240607	100210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14860	50	2	0.34	656926660	44187	19.05	14830	14920	14780	19250	10370	14810	14866.97	18.88	0	-11517	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12717	-2.64	0.29	12	0.05	-5631.00	50839.00	21950	20230619	-32.30	12670	20231010	17.28	16720	-11.12	20240430	13860	7.22	20240123	21950	-32.30	20230619	12670	17.28	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
121	20240607	090209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14800	-10	5	-0.07	68029410	4591	1.98	14830	14850	14780	19250	10370	14810	14817.99	18.88	0	-3462	14990	14900	14820	14730	14650	14895	14725	4279	4440	5000	10360	10	1	85581490	12666	-2.63	0.29	12	0.01	-5631.00	50839.00	21950	20230619	-32.57	12670	20231010	16.81	16720	-11.48	20240430	13860	6.78	20240123	21950	-32.57	20230619	12670	16.81	20231010	0.99	N	006360	5000	4279 억	16158493	N	N	1342	N	N
122	20240605	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	0	3	0.00	3421852820	231305	67.51	14810	14910	14740	19250	10370	14810	14793.68	18.94	0	-59440	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12675	-2.63	0.29	12	0.27	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	21950	-32.53	20230619	12670	16.89	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	1342	N	N
123	20240605	150210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-20	5	-0.14	2912921400	196915	57.47	14810	14910	14740	19250	10370	14810	14792.79	18.94	0	-54729	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12658	-2.63	0.29	12	0.23	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
124	20240605	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14800	-10	5	-0.07	2145158170	144998	42.32	14810	14910	14740	19250	10370	14810	14794.40	18.94	0	-48881	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12666	-2.63	0.29	12	0.17	-5631.00	50839.00	21950	20230619	-32.57	12670	20231010	16.81	16720	-11.48	20240430	13860	6.78	20240123	21950	-32.57	20230619	12670	16.81	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
125	20240605	130210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	0	3	0.00	1789453430	120976	35.31	14810	14910	14740	19250	10370	14810	14791.81	18.94	0	-40603	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12675	-2.63	0.29	12	0.14	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	21950	-32.53	20230619	12670	16.89	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
126	20240605	120209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-20	5	-0.14	1610110780	108852	31.77	14810	14910	14740	19250	10370	14810	14791.74	18.94	0	-39329	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12658	-2.63	0.29	12	0.13	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
127	20240605	110210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14820	10	2	0.07	1172029370	79224	23.12	14810	14910	14740	19250	10370	14810	14793.87	18.94	0	-25461	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12683	-2.63	0.29	12	0.09	-5631.00	50839.00	21950	20230619	-32.48	12670	20231010	16.97	16720	-11.36	20240430	13860	6.93	20240123	21950	-32.48	20230619	12670	16.97	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
128	20240605	100210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	0	3	0.00	925867810	62602	18.27	14810	14910	14740	19250	10370	14810	14789.75	18.94	0	-22018	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12675	-2.63	0.29	12	0.07	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	21950	-32.53	20230619	12670	16.89	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
129	20240605	090209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14820	10	2	0.07	17612210	1189	0.35	14810	14850	14810	19250	10370	14810	14812.62	18.94	0	-168	15303	15056	14893	14646	14483	14975	14565	4279	4440	5000	10360	10	1	85581490	12683	-2.63	0.29	12	0.00	-5631.00	50839.00	21950	20230619	-32.48	12670	20231010	16.97	16720	-11.36	20240430	13860	6.93	20240123	21950	-32.48	20230619	12670	16.97	20231010	0.97	N	006360	5000	4279 억	16205122	N	N	14648	N	N
130	20240604	160207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	-330	5	-2.18	5088948720	342009	120.32	15040	15140	14730	19680	10600	15140	14879.68	19.07	0	-114756	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12675	-2.63	0.29	12	0.40	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	21950	-32.53	20230619	12670	16.89	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	14648	N	N
131	20240604	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14790	-350	5	-2.31	4814289350	323461	113.80	15040	15140	14730	19680	10600	15140	14883.68	19.07	0	-110610	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12658	-2.63	0.29	12	0.38	-5631.00	50839.00	21950	20230619	-32.62	12670	20231010	16.73	16720	-11.54	20240430	13860	6.71	20240123	21950	-32.62	20230619	12670	16.73	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
132	20240604	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14810	-330	5	-2.18	3744287790	251105	88.34	15040	15140	14800	19680	10600	15140	14911.24	19.07	0	-91735	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12675	-2.63	0.29	12	0.29	-5631.00	50839.00	21950	20230619	-32.53	12670	20231010	16.89	16720	-11.42	20240430	13860	6.85	20240123	21950	-32.53	20230619	12670	16.89	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
133	20240604	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-250	5	-1.65	2651227860	177561	62.47	15040	15140	14840	19680	10600	15140	14931.36	19.07	0	-73659	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12743	-2.64	0.29	12	0.21	-5631.00	50839.00	21950	20230619	-32.16	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	21950	-32.16	20230619	12670	17.52	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
134	20240604	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-250	5	-1.65	2314666060	154953	54.52	15040	15140	14840	19680	10600	15140	14937.86	19.07	0	-67095	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12743	-2.64	0.29	12	0.18	-5631.00	50839.00	21950	20230619	-32.16	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	21950	-32.16	20230619	12670	17.52	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
135	20240604	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14860	-280	5	-1.85	1940430580	129776	45.66	15040	15140	14850	19680	10600	15140	14952.15	19.07	0	-57995	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12717	-2.64	0.29	12	0.15	-5631.00	50839.00	21950	20230619	-32.30	12670	20231010	17.28	16720	-11.12	20240430	13860	7.22	20240123	21950	-32.30	20230619	12670	17.28	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
136	20240604	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-190	5	-1.25	930970260	62062	21.83	15040	15140	14940	19680	10600	15140	15000.65	19.07	0	-31474	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12794	-2.65	0.29	12	0.07	-5631.00	50839.00	21950	20230619	-31.89	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
137	20240604	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15060	-80	5	-0.53	92263700	6131	2.16	15040	15140	15040	19680	10600	15140	15048.72	19.07	0	-4210	15333	15236	15093	14996	14853	15285	15045	4279	4540	5000	10590	10	1	85581490	12889	-2.67	0.30	12	0.01	-5631.00	50839.00	21950	20230619	-31.39	12670	20231010	18.86	16720	-9.93	20240430	13860	8.66	20240123	21950	-31.39	20230619	12670	18.86	20231010	0.97	N	006360	5000	4279 억	16318799	N	N	700	N	N
138	20240603	160207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15140	150	2	1.00	4271012050	283008	74.71	15040	15190	14950	19480	10500	14990	15091.49	19.05	0	7024	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12957	-2.69	0.30	12	0.33	-5631.00	50839.00	21950	20230619	-31.03	12670	20231010	19.49	16720	-9.45	20240430	13860	9.24	20240123	21950	-31.03	20230619	12670	19.49	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	700	N	N
139	20240603	150207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15090	100	2	0.67	4038379260	267625	70.65	15040	15190	14950	19480	10500	14990	15089.71	19.05	0	3527	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12914	-2.68	0.30	12	0.31	-5631.00	50839.00	21950	20230619	-31.25	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	21950	-31.25	20230619	12670	19.10	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
140	20240603	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15180	190	2	1.27	3203753480	212426	56.08	15040	15190	14950	19480	10500	14990	15081.76	19.05	0	4512	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12991	-2.70	0.30	12	0.25	-5631.00	50839.00	21950	20230619	-30.84	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	21950	-30.84	20230619	12670	19.81	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
141	20240603	130207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15160	170	2	1.13	2602959210	172789	45.62	15040	15190	14950	19480	10500	14990	15064.40	19.05	0	-8100	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12974	-2.69	0.30	12	0.20	-5631.00	50839.00	21950	20230619	-30.93	12670	20231010	19.65	16720	-9.33	20240430	13860	9.38	20240123	21950	-30.93	20230619	12670	19.65	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
142	20240603	120206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15180	190	2	1.27	2203149100	146308	38.62	15040	15190	14950	19480	10500	14990	15058.32	19.05	0	-11325	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12991	-2.70	0.30	12	0.17	-5631.00	50839.00	21950	20230619	-30.84	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	21950	-30.84	20230619	12670	19.81	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
143	20240603	110207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15010	20	2	0.13	1152236000	76741	20.26	15040	15090	14950	19480	10500	14990	15014.62	19.05	0	-19732	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12846	-2.67	0.30	12	0.09	-5631.00	50839.00	21950	20230619	-31.62	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	21950	-31.62	20230619	12670	18.47	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
144	20240603	100205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14990	0	3	0.00	526454190	35076	9.26	15040	15080	14960	19480	10500	14990	15008.98	19.05	0	-4221	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12829	-2.66	0.29	12	0.04	-5631.00	50839.00	21950	20230619	-31.71	12670	20231010	18.31	16720	-10.35	20240430	13860	8.15	20240123	21950	-31.71	20230619	12670	18.31	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N
145	20240603	090206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15020	30	2	0.20	13248390	881	0.23	15040	15060	15020	19480	10500	14990	15040.78	19.05	0	-78	15230	15110	14910	14790	14590	15170	14850	4279	4490	5000	10490	10	1	85581490	12854	-2.67	0.30	12	0.00	-5631.00	50839.00	21950	20230619	-31.57	12670	20231010	18.55	16720	-10.17	20240430	13860	8.37	20240123	21950	-31.57	20230619	12670	18.55	20231010	0.99	N	006360	5000	4279 억	16306198	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History