KissMeData/013360/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	1411	9	2	0.64	168738787	118249	95.85	1395	1456	1395	1822	982	1402	1426.98	64.77	-6161	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	762	18.81	0.61	12	0.22	75.00	2309.00	2610	20230524	-45.94	1110	20240307	27.12	1653	-14.64	20240102	1110	27.12	20240307	2480	-43.10	20230619	1110	27.12	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
3	20240531	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	20	2	1.43	158303515	110866	89.87	1395	1456	1395	1822	982	1402	1427.88	64.77	-6500	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	768	18.96	0.62	12	0.21	75.00	2309.00	2610	20230524	-45.52	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2480	-42.66	20230619	1110	28.11	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
4	20240531	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	20	2	1.43	128675900	90004	72.96	1395	1456	1395	1822	982	1402	1429.67	64.77	2052	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	768	18.96	0.62	12	0.17	75.00	2309.00	2610	20230524	-45.52	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2480	-42.66	20230619	1110	28.11	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
5	20240531	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1428	26	2	1.85	115421572	80704	65.42	1395	1456	1395	1822	982	1402	1430.18	64.77	1961	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	771	19.04	0.62	12	0.15	75.00	2309.00	2610	20230524	-45.29	1110	20240307	28.65	1653	-13.61	20240102	1110	28.65	20240307	2480	-42.42	20230619	1110	28.65	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
6	20240531	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1430	28	2	2.00	104263694	72905	59.10	1395	1456	1395	1822	982	1402	1430.13	64.77	6606	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	773	19.07	0.62	12	0.13	75.00	2309.00	2610	20230524	-45.21	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2480	-42.34	20230619	1110	28.83	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
7	20240531	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1433	31	2	2.21	102799384	71883	58.27	1395	1456	1395	1822	982	1402	1430.09	64.77	7269	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	774	19.11	0.62	12	0.13	75.00	2309.00	2610	20230524	-45.10	1110	20240307	29.10	1653	-13.31	20240102	1110	29.10	20240307	2480	-42.22	20230619	1110	29.10	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
8	20240531	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1447	45	2	3.21	85094447	59581	48.30	1395	1456	1395	1822	982	1402	1428.21	64.77	11109	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	782	19.29	0.63	12	0.11	75.00	2309.00	2610	20230524	-44.56	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2480	-41.65	20230619	1110	30.36	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
9	20240531	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1407	5	2	0.36	3558071	2542	2.06	1395	1417	1395	1822	982	1402	1399.71	64.77	39	1464	1433	1414	1383	1364	1423	1373	270	420	500	950	1	1	54024880	760	18.76	0.61	12	0.00	75.00	2309.00	2610	20230524	-46.09	1110	20240307	26.76	1653	-14.88	20240102	1110	26.76	20240307	2480	-43.27	20230619	1110	26.76	20240307	0.63	N	013360	500	270 억	34989846	N	N	0	N	N
10	20240530	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	1402	-14	5	-0.99	174204781	122981	55.32	1416	1445	1395	1840	992	1416	1416.52	64.80	-14085	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	757	18.69	0.61	12	0.23	75.00	2309.00	2610	20230524	-46.28	1110	20240307	26.31	1653	-15.18	20240102	1110	26.31	20240307	2480	-43.47	20230619	1110	26.31	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
11	20240530	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1414	-2	5	-0.14	164439126	116030	52.20	1416	1445	1395	1840	992	1416	1417.21	64.80	-16112	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	764	18.85	0.61	12	0.21	75.00	2309.00	2610	20230524	-45.82	1110	20240307	27.39	1653	-14.46	20240102	1110	27.39	20240307	2480	-42.98	20230619	1110	27.39	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
12	20240530	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1410	-6	5	-0.42	146236141	103074	46.37	1416	1445	1395	1840	992	1416	1418.75	64.80	-17677	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	762	18.80	0.61	12	0.19	75.00	2309.00	2610	20230524	-45.98	1110	20240307	27.03	1653	-14.70	20240102	1110	27.03	20240307	2480	-43.15	20230619	1110	27.03	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
13	20240530	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1416	0	3	0.00	116784989	82076	36.92	1416	1445	1400	1840	992	1416	1422.89	64.80	-14238	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	765	18.88	0.61	12	0.15	75.00	2309.00	2610	20230524	-45.75	1110	20240307	27.57	1653	-14.34	20240102	1110	27.57	20240307	2480	-42.90	20230619	1110	27.57	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
14	20240530	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1432	16	2	1.13	64006547	44733	20.12	1416	1445	1409	1840	992	1416	1430.86	64.80	-14540	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	774	19.09	0.62	12	0.08	75.00	2309.00	2610	20230524	-45.13	1110	20240307	29.01	1653	-13.37	20240102	1110	29.01	20240307	2480	-42.26	20230619	1110	29.01	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
15	20240530	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1445	29	2	2.05	43293382	30317	13.64	1416	1445	1409	1840	992	1416	1428.02	64.80	-4948	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	781	19.27	0.63	12	0.06	75.00	2309.00	2610	20230524	-44.64	1110	20240307	30.18	1653	-12.58	20240102	1110	30.18	20240307	2480	-41.73	20230619	1110	30.18	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
16	20240530	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	4	2	0.28	16403128	11568	5.20	1416	1425	1409	1840	992	1416	1417.97	64.80	-3419	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	767	18.93	0.61	12	0.02	75.00	2309.00	2610	20230524	-45.59	1110	20240307	27.93	1653	-14.10	20240102	1110	27.93	20240307	2480	-42.74	20230619	1110	27.93	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
17	20240530	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1410	-6	5	-0.42	3159787	2236	1.01	1416	1418	1410	1840	992	1416	1413.14	64.80	-2183	1532	1474	1445	1387	1358	1459	1372	270	424	500	960	1	1	54024880	762	18.80	0.61	12	0.00	75.00	2309.00	2610	20230524	-45.98	1110	20240307	27.03	1653	-14.70	20240102	1110	27.03	20240307	2480	-43.15	20230619	1110	27.03	20240307	0.63	N	013360	500	270 억	35007412	N	N	0	N	N
18	20240529	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1416	-65	5	-4.39	321973458	222249	101.51	1477	1503	1416	1925	1037	1481	1448.80	64.86	-27816	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	765	18.88	0.61	12	0.41	75.00	2309.00	2610	20230524	-45.75	1110	20240307	27.57	1653	-14.34	20240102	1110	27.57	20240307	2480	-42.90	20230619	1110	27.57	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
19	20240529	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1429	-52	5	-3.51	292757254	201650	92.10	1477	1503	1416	1925	1037	1481	1451.81	64.86	-23445	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	772	19.05	0.62	12	0.37	75.00	2309.00	2610	20230524	-45.25	1110	20240307	28.74	1653	-13.55	20240102	1110	28.74	20240307	2480	-42.38	20230619	1110	28.74	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
20	20240529	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1427	-54	5	-3.65	259359480	178150	81.37	1477	1503	1416	1925	1037	1481	1455.85	64.86	-22974	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	771	19.03	0.62	12	0.33	75.00	2309.00	2610	20230524	-45.33	1110	20240307	28.56	1653	-13.67	20240102	1110	28.56	20240307	2480	-42.46	20230619	1110	28.56	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
21	20240529	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1455	-26	5	-1.76	209608987	143429	65.51	1477	1503	1442	1925	1037	1481	1461.41	64.86	-25110	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	786	19.40	0.63	12	0.27	75.00	2309.00	2610	20230524	-44.25	1110	20240307	31.08	1653	-11.98	20240102	1110	31.08	20240307	2480	-41.33	20230619	1110	31.08	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
22	20240529	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	-23	5	-1.55	176848462	120813	55.18	1477	1503	1449	1925	1037	1481	1463.82	64.86	-21951	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	788	19.44	0.63	12	0.22	75.00	2309.00	2610	20230524	-44.14	1110	20240307	31.35	1653	-11.80	20240102	1110	31.35	20240307	2480	-41.21	20230619	1110	31.35	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
23	20240529	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	-21	5	-1.42	151114645	103154	47.11	1477	1503	1449	1925	1037	1481	1464.94	64.86	-21284	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	789	19.47	0.63	12	0.19	75.00	2309.00	2610	20230524	-44.06	1110	20240307	31.53	1653	-11.68	20240102	1110	31.53	20240307	2480	-41.13	20230619	1110	31.53	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
24	20240529	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1463	-18	5	-1.22	112220093	76588	34.98	1477	1503	1449	1925	1037	1481	1465.24	64.86	-20285	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	790	19.51	0.63	12	0.14	75.00	2309.00	2610	20230524	-43.95	1110	20240307	31.80	1653	-11.49	20240102	1110	31.80	20240307	2480	-41.01	20230619	1110	31.80	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
25	20240529	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1467	-14	5	-0.95	13179499	8922	4.07	1477	1503	1462	1925	1037	1481	1477.19	64.86	-3712	1549	1514	1458	1423	1367	1532	1441	270	444	500	1000	1	1	54024880	793	19.56	0.64	12	0.02	75.00	2309.00	2610	20230524	-43.79	1110	20240307	32.16	1653	-11.25	20240102	1110	32.16	20240307	2480	-40.85	20230619	1110	32.16	20240307	0.63	N	013360	500	270 억	35038488	N	N	0	N	N
26	20240528	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	1481	52	2	3.64	317880069	217786	132.77	1435	1493	1402	1857	1001	1429	1459.59	64.85	-1676	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	800	19.75	0.64	12	0.40	75.00	2309.00	2610	20230524	-43.26	1110	20240307	33.42	1653	-10.41	20240102	1110	33.42	20240307	2480	-40.28	20230619	1110	33.42	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
27	20240528	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1484	55	2	3.85	269983410	185414	113.03	1435	1493	1402	1857	1001	1429	1456.11	64.85	71	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	802	19.79	0.64	12	0.34	75.00	2309.00	2610	20230524	-43.14	1110	20240307	33.69	1653	-10.22	20240102	1110	33.69	20240307	2480	-40.16	20230619	1110	33.69	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
28	20240528	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1467	38	2	2.66	200459972	138300	84.31	1435	1471	1402	1857	1001	1429	1449.46	64.85	160	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	793	19.56	0.64	12	0.26	75.00	2309.00	2610	20230524	-43.79	1110	20240307	32.16	1653	-11.25	20240102	1110	32.16	20240307	2480	-40.85	20230619	1110	32.16	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
29	20240528	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1467	38	2	2.66	159220541	110133	67.14	1435	1471	1402	1857	1001	1429	1445.71	64.85	6737	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	793	19.56	0.64	12	0.20	75.00	2309.00	2610	20230524	-43.79	1110	20240307	32.16	1653	-11.25	20240102	1110	32.16	20240307	2480	-40.85	20230619	1110	32.16	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
30	20240528	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1459	30	2	2.10	137689282	95445	58.19	1435	1470	1402	1857	1001	1429	1442.60	64.85	3049	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	788	19.45	0.63	12	0.18	75.00	2309.00	2610	20230524	-44.10	1110	20240307	31.44	1653	-11.74	20240102	1110	31.44	20240307	2480	-41.17	20230619	1110	31.44	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
31	20240528	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1456	27	2	1.89	88893967	62030	37.82	1435	1457	1402	1857	1001	1429	1433.08	64.85	1343	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	787	19.41	0.63	12	0.11	75.00	2309.00	2610	20230524	-44.21	1110	20240307	31.17	1653	-11.92	20240102	1110	31.17	20240307	2480	-41.29	20230619	1110	31.17	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
32	20240528	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1447	18	2	1.26	69590264	48715	29.70	1435	1453	1402	1857	1001	1429	1428.52	64.85	787	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	782	19.29	0.63	12	0.09	75.00	2309.00	2610	20230524	-44.56	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2480	-41.65	20230619	1110	30.36	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
33	20240528	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1419	-10	5	-0.70	13377519	9360	5.71	1435	1435	1419	1857	1001	1429	1429.22	64.85	-6700	1480	1454	1427	1401	1374	1441	1388	270	428	500	970	1	1	54024880	767	18.92	0.61	12	0.02	75.00	2309.00	2610	20230524	-45.63	1110	20240307	27.84	1653	-14.16	20240102	1110	27.84	20240307	2480	-42.78	20230619	1110	27.84	20240307	0.62	N	013360	500	270 억	35033734	N	N	0	N	N
34	20240527	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1429	-19	5	-1.31	233191625	163881	67.55	1448	1453	1400	1882	1014	1448	1422.93	64.83	12432	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	772	19.05	0.62	12	0.30	75.00	2309.00	2610	20230524	-45.25	1110	20240307	28.74	1653	-13.55	20240102	1110	28.74	20240307	2480	-42.38	20230619	1110	28.74	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
35	20240527	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	1418	-30	5	-2.07	221300219	155520	64.11	1448	1453	1400	1882	1014	1448	1422.97	64.83	13293	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	766	18.91	0.61	12	0.29	75.00	2309.00	2610	20230524	-45.67	1110	20240307	27.75	1653	-14.22	20240102	1110	27.75	20240307	2480	-42.82	20230619	1110	27.75	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
36	20240527	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	-28	5	-1.93	201296098	141387	58.28	1448	1453	1400	1882	1014	1448	1423.72	64.83	8732	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	767	18.93	0.61	12	0.26	75.00	2309.00	2610	20230524	-45.59	1110	20240307	27.93	1653	-14.10	20240102	1110	27.93	20240307	2480	-42.74	20230619	1110	27.93	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
37	20240527	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1408	-40	5	-2.76	186909997	131193	54.08	1448	1453	1400	1882	1014	1448	1424.69	64.83	9496	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	761	18.77	0.61	12	0.24	75.00	2309.00	2610	20230524	-46.05	1110	20240307	26.85	1653	-14.82	20240102	1110	26.85	20240307	2480	-43.23	20230619	1110	26.85	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
38	20240527	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	-26	5	-1.80	158051228	110808	45.68	1448	1453	1400	1882	1014	1448	1426.35	64.83	9348	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	768	18.96	0.62	12	0.21	75.00	2309.00	2610	20230524	-45.52	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2480	-42.66	20230619	1110	28.11	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
39	20240527	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1437	-11	5	-0.76	133934455	93922	38.72	1448	1453	1400	1882	1014	1448	1426.02	64.83	16993	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	776	19.16	0.62	12	0.17	75.00	2309.00	2610	20230524	-44.94	1110	20240307	29.46	1653	-13.07	20240102	1110	29.46	20240307	2480	-42.06	20230619	1110	29.46	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
40	20240527	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1432	-16	5	-1.10	114006511	80049	33.00	1448	1453	1400	1882	1014	1448	1424.21	64.83	16299	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	774	19.09	0.62	12	0.15	75.00	2309.00	2610	20230524	-45.13	1110	20240307	29.01	1653	-13.37	20240102	1110	29.01	20240307	2480	-42.26	20230619	1110	29.01	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
41	20240527	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	1450	2	2	0.14	6864049	4736	1.95	1448	1453	1443	1882	1014	1448	1449.33	64.83	-1629	1507	1477	1450	1420	1393	1492	1435	270	434	500	980	1	1	54024880	783	19.33	0.63	12	0.01	75.00	2309.00	2610	20230524	-44.44	1110	20240307	30.63	1653	-12.28	20240102	1110	30.63	20240307	2480	-41.53	20230619	1110	30.63	20240307	0.61	N	013360	500	270 억	35022977	N	N	0	N	N
42	20240524	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1448	-4	5	-0.28	353163016	242139	23.17	1436	1480	1423	1887	1017	1452	1458.51	64.82	-14950	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	782	19.31	0.63	12	0.45	75.00	2309.00	2610	20230524	-44.52	1110	20240307	30.45	1653	-12.40	20240102	1110	30.45	20240307	2610	-44.52	20230524	1110	30.45	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
43	20240524	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1451	-1	5	-0.07	332399756	227822	21.80	1436	1480	1423	1887	1017	1452	1459.03	64.82	-14592	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	784	19.35	0.63	12	0.42	75.00	2309.00	2610	20230524	-44.41	1110	20240307	30.72	1653	-12.22	20240102	1110	30.72	20240307	2610	-44.41	20230524	1110	30.72	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
44	20240524	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	1459	7	2	0.48	303497507	208006	19.90	1436	1480	1423	1887	1017	1452	1459.08	64.82	-11145	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	788	19.45	0.63	12	0.39	75.00	2309.00	2610	20230524	-44.10	1110	20240307	31.44	1653	-11.74	20240102	1110	31.44	20240307	2610	-44.10	20230524	1110	31.44	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
45	20240524	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1451	-1	5	-0.07	272966972	187008	17.89	1436	1480	1423	1887	1017	1452	1459.65	64.82	-9894	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	784	19.35	0.63	12	0.35	75.00	2309.00	2610	20230524	-44.41	1110	20240307	30.72	1653	-12.22	20240102	1110	30.72	20240307	2610	-44.41	20230524	1110	30.72	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
46	20240524	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	2	2	0.14	253036588	173287	16.58	1436	1480	1423	1887	1017	1452	1460.22	64.82	-11084	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	786	19.39	0.63	12	0.32	75.00	2309.00	2610	20230524	-44.29	1110	20240307	30.99	1653	-12.04	20240102	1110	30.99	20240307	2610	-44.29	20230524	1110	30.99	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
47	20240524	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1457	5	2	0.34	224155365	153469	14.68	1436	1480	1423	1887	1017	1452	1460.59	64.82	-15311	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	787	19.43	0.63	12	0.28	75.00	2309.00	2610	20230524	-44.18	1110	20240307	31.26	1653	-11.86	20240102	1110	31.26	20240307	2610	-44.18	20230524	1110	31.26	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
48	20240524	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	6	2	0.41	117398948	80891	7.74	1436	1473	1423	1887	1017	1452	1451.32	64.82	2700	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	788	19.44	0.63	12	0.15	75.00	2309.00	2610	20230524	-44.14	1110	20240307	31.35	1653	-11.80	20240102	1110	31.35	20240307	2610	-44.14	20230524	1110	31.35	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
49	20240524	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	1430	-22	5	-1.52	12613483	8795	0.84	1436	1439	1423	1887	1017	1452	1434.17	64.82	-2547	1586	1519	1438	1371	1290	1552	1404	270	435	500	980	1	1	54024880	773	19.07	0.62	12	0.02	75.00	2309.00	2610	20230524	-45.21	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2610	-45.21	20230524	1110	28.83	20240307	0.61	N	013360	500	270 억	35020187	N	N	0	N	N
50	20240523	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1452	72	2	5.22	1529663357	1043555	1145.63	1369	1505	1357	1794	966	1380	1465.82	64.45	213969	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	784	19.36	0.63	12	1.93	75.00	2309.00	2610	20230524	-44.37	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2610	-44.37	20230524	1110	30.81	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
51	20240523	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1446	66	2	4.78	1500182505	1023187	1123.27	1369	1505	1357	1794	966	1380	1466.19	64.45	211492	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	781	19.28	0.63	12	1.89	75.00	2309.00	2610	20230524	-44.60	1110	20240307	30.27	1653	-12.52	20240102	1110	30.27	20240307	2610	-44.60	20230524	1110	30.27	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
52	20240523	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	1446	66	2	4.78	1405965564	958279	1052.01	1369	1505	1357	1794	966	1380	1467.18	64.45	201639	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	781	19.28	0.63	12	1.77	75.00	2309.00	2610	20230524	-44.60	1110	20240307	30.27	1653	-12.52	20240102	1110	30.27	20240307	2610	-44.60	20230524	1110	30.27	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
53	20240523	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1447	67	2	4.86	1375553439	937178	1028.85	1369	1505	1357	1794	966	1380	1467.76	64.45	201255	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	782	19.29	0.63	12	1.73	75.00	2309.00	2610	20230524	-44.56	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2610	-44.56	20230524	1110	30.36	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
54	20240523	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	62	2	4.49	1337625700	910924	1000.03	1369	1505	1357	1794	966	1380	1468.43	64.45	200470	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	779	19.23	0.62	12	1.69	75.00	2309.00	2610	20230524	-44.75	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2610	-44.75	20230524	1110	29.91	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
55	20240523	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1474	94	2	6.81	1252731863	852161	935.52	1369	1505	1357	1794	966	1380	1470.06	64.45	187698	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	796	19.65	0.64	12	1.58	75.00	2309.00	2610	20230524	-43.52	1110	20240307	32.79	1653	-10.83	20240102	1110	32.79	20240307	2610	-43.52	20230524	1110	32.79	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
56	20240523	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	62	2	4.49	348060484	241618	265.25	1369	1490	1357	1794	966	1380	1440.54	64.45	27489	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	779	19.23	0.62	12	0.45	75.00	2309.00	2610	20230524	-44.75	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2610	-44.75	20230524	1110	29.91	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
57	20240523	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1385	5	2	0.36	4809655	3512	3.86	1369	1385	1369	1794	966	1380	1369.49	64.45	309	1402	1391	1379	1368	1356	1396	1373	270	414	500	930	1	1	54024880	748	18.47	0.60	12	0.01	75.00	2309.00	2610	20230524	-46.93	1110	20240307	24.77	1653	-16.21	20240102	1110	24.77	20240307	2610	-46.93	20230524	1110	24.77	20240307	0.62	N	013360	500	270 억	34820961	N	N	0	N	N
58	20240522	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1380	9	2	0.66	125373315	91077	88.50	1372	1390	1367	1782	960	1371	1376.56	64.45	221	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	746	18.40	0.60	12	0.17	75.00	2309.00	2610	20230524	-47.13	1110	20240307	24.32	1653	-16.52	20240102	1110	24.32	20240307	2610	-47.13	20230524	1110	24.32	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
59	20240522	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1384	13	2	0.95	114894879	83500	81.13	1372	1390	1367	1782	960	1371	1375.99	64.45	-395	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	748	18.45	0.60	12	0.15	75.00	2309.00	2610	20230524	-46.97	1110	20240307	24.68	1653	-16.27	20240102	1110	24.68	20240307	2610	-46.97	20230524	1110	24.68	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
60	20240522	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1380	9	2	0.66	88255758	64181	62.36	1372	1390	1367	1782	960	1371	1375.11	64.45	2909	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	746	18.40	0.60	12	0.12	75.00	2309.00	2610	20230524	-47.13	1110	20240307	24.32	1653	-16.52	20240102	1110	24.32	20240307	2610	-47.13	20230524	1110	24.32	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
61	20240522	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1384	13	2	0.95	84864611	61727	59.98	1372	1390	1367	1782	960	1371	1374.84	64.45	2878	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	748	18.45	0.60	12	0.11	75.00	2309.00	2610	20230524	-46.97	1110	20240307	24.68	1653	-16.27	20240102	1110	24.68	20240307	2610	-46.97	20230524	1110	24.68	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
62	20240522	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1383	12	2	0.88	75254272	54764	53.21	1372	1390	1367	1782	960	1371	1374.16	64.45	3870	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	747	18.44	0.60	12	0.10	75.00	2309.00	2610	20230524	-47.01	1110	20240307	24.59	1653	-16.33	20240102	1110	24.59	20240307	2610	-47.01	20230524	1110	24.59	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
63	20240522	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1372	1	2	0.07	69690483	50729	49.29	1372	1390	1367	1782	960	1371	1373.78	64.45	4515	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	741	18.29	0.59	12	0.09	75.00	2309.00	2610	20230524	-47.43	1110	20240307	23.60	1653	-17.00	20240102	1110	23.60	20240307	2610	-47.43	20230524	1110	23.60	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
64	20240522	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1371	0	3	0.00	51865112	37729	36.66	1372	1390	1371	1782	960	1371	1374.67	64.45	1327	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	741	18.28	0.59	12	0.07	75.00	2309.00	2610	20230524	-47.47	1110	20240307	23.51	1653	-17.06	20240102	1110	23.51	20240307	2610	-47.47	20230524	1110	23.51	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
65	20240522	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	1384	13	2	0.95	608737	443	0.43	1372	1384	1372	1782	960	1371	1374.12	64.45	15	1435	1403	1386	1354	1337	1394	1345	270	411	500	930	1	1	54024880	748	18.45	0.60	12	0.00	75.00	2309.00	2610	20230524	-46.97	1110	20240307	24.68	1653	-16.27	20240102	1110	24.68	20240307	2610	-46.97	20230524	1110	24.68	20240307	0.62	N	013360	500	270 억	34818997	N	N	10	N	N
66	20240521	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1371	-36	5	-2.56	142122399	102520	89.70	1394	1418	1369	1829	985	1407	1386.29	64.51	-18562	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	741	18.28	0.59	12	0.19	75.00	2309.00	2610	20230524	-47.47	1110	20240307	23.51	1653	-17.06	20240102	1110	23.51	20240307	2610	-47.47	20230524	1110	23.51	20240307	0.62	N	013360	500	270 억	34850654	N	N	10	N	N
67	20240521	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1370	-37	5	-2.63	139720336	100768	88.17	1394	1418	1369	1829	985	1407	1386.55	64.51	-17559	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	740	18.27	0.59	12	0.19	75.00	2309.00	2610	20230524	-47.51	1110	20240307	23.42	1653	-17.12	20240102	1110	23.42	20240307	2610	-47.51	20230524	1110	23.42	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
68	20240521	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1372	-35	5	-2.49	116371744	83735	73.26	1394	1418	1372	1829	985	1407	1389.76	64.51	-12760	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	741	18.29	0.59	12	0.15	75.00	2309.00	2610	20230524	-47.43	1110	20240307	23.60	1653	-17.00	20240102	1110	23.60	20240307	2610	-47.43	20230524	1110	23.60	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
69	20240521	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1385	-22	5	-1.56	84403170	60538	52.97	1394	1418	1385	1829	985	1407	1394.22	64.51	-6403	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	748	18.47	0.60	12	0.11	75.00	2309.00	2610	20230524	-46.93	1110	20240307	24.77	1653	-16.21	20240102	1110	24.77	20240307	2610	-46.93	20230524	1110	24.77	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
70	20240521	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1388	-19	5	-1.35	71894855	51521	45.08	1394	1418	1385	1829	985	1407	1395.45	64.51	-3495	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	750	18.51	0.60	12	0.10	75.00	2309.00	2610	20230524	-46.82	1110	20240307	25.05	1653	-16.03	20240102	1110	25.05	20240307	2610	-46.82	20230524	1110	25.05	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
71	20240521	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1392	-15	5	-1.07	57240836	41001	35.87	1394	1418	1385	1829	985	1407	1396.08	64.51	-1440	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	752	18.56	0.60	12	0.08	75.00	2309.00	2610	20230524	-46.67	1110	20240307	25.41	1653	-15.79	20240102	1110	25.41	20240307	2610	-46.67	20230524	1110	25.41	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
72	20240521	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1393	-14	5	-1.00	50722028	36337	31.79	1394	1418	1385	1829	985	1407	1395.88	64.51	-964	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	753	18.57	0.60	12	0.07	75.00	2309.00	2610	20230524	-46.63	1110	20240307	25.50	1653	-15.73	20240102	1110	25.50	20240307	2610	-46.63	20230524	1110	25.50	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
73	20240521	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	-21	5	-1.49	2096129	1507	1.32	1394	1394	1386	1829	985	1407	1390.93	64.51	0	1423	1414	1398	1389	1373	1419	1394	270	422	500	950	1	1	54024880	749	18.48	0.60	12	0.00	75.00	2309.00	2610	20230524	-46.90	1110	20240307	24.86	1653	-16.15	20240102	1110	24.86	20240307	2610	-46.90	20230524	1110	24.86	20240307	0.62	N	013360	500	270 억	34850654	N	N	18	N	N
74	20240517	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1405	-25	5	-1.75	144422847	102532	67.41	1426	1430	1395	1859	1001	1430	1408.56	64.47	2679	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	759	18.73	0.61	12	0.19	75.00	2309.00	2610	20230524	-46.17	1110	20240307	26.58	1653	-15.00	20240102	1110	26.58	20240307	2610	-46.17	20230524	1110	26.58	20240307	0.63	N	013360	500	270 억	34829555	N	N	1	N	N
75	20240517	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1409	-21	5	-1.47	137882012	97877	64.35	1426	1430	1395	1859	1001	1430	1408.73	64.47	3063	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	761	18.79	0.61	12	0.18	75.00	2309.00	2610	20230524	-46.02	1110	20240307	26.94	1653	-14.76	20240102	1110	26.94	20240307	2610	-46.02	20230524	1110	26.94	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
76	20240517	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1409	-21	5	-1.47	101057907	71617	47.09	1426	1430	1395	1859	1001	1430	1411.09	64.47	573	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	761	18.79	0.61	12	0.13	75.00	2309.00	2610	20230524	-46.02	1110	20240307	26.94	1653	-14.76	20240102	1110	26.94	20240307	2610	-46.02	20230524	1110	26.94	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
77	20240517	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1415	-15	5	-1.05	92052817	65243	42.90	1426	1430	1395	1859	1001	1430	1410.92	64.47	517	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	764	18.87	0.61	12	0.12	75.00	2309.00	2610	20230524	-45.79	1110	20240307	27.48	1653	-14.40	20240102	1110	27.48	20240307	2610	-45.79	20230524	1110	27.48	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
78	20240517	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1415	-15	5	-1.05	69930088	49566	32.59	1426	1430	1395	1859	1001	1430	1410.85	64.47	2721	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	764	18.87	0.61	12	0.09	75.00	2309.00	2610	20230524	-45.79	1110	20240307	27.48	1653	-14.40	20240102	1110	27.48	20240307	2610	-45.79	20230524	1110	27.48	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
79	20240517	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1417	-13	5	-0.91	52917422	37514	24.66	1426	1430	1395	1859	1001	1430	1410.60	64.47	3043	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	766	18.89	0.61	12	0.07	75.00	2309.00	2610	20230524	-45.71	1110	20240307	27.66	1653	-14.28	20240102	1110	27.66	20240307	2610	-45.71	20230524	1110	27.66	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
80	20240517	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	1416	-14	5	-0.98	36886450	26184	17.22	1426	1430	1395	1859	1001	1430	1408.74	64.47	3142	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	765	18.88	0.61	12	0.05	75.00	2309.00	2610	20230524	-45.75	1110	20240307	27.57	1653	-14.34	20240102	1110	27.57	20240307	2610	-45.75	20230524	1110	27.57	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
81	20240517	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1421	-9	5	-0.63	6846051	4804	3.16	1426	1430	1410	1859	1001	1430	1425.07	64.47	-3507	1466	1447	1425	1406	1384	1457	1416	270	429	500	970	1	1	54024880	768	18.95	0.62	12	0.01	75.00	2309.00	2610	20230524	-45.56	1110	20240307	28.02	1653	-14.04	20240102	1110	28.02	20240307	2610	-45.56	20230524	1110	28.02	20240307	0.63	N	013360	500	270 억	34829555	N	N	28	N	N
82	20240516	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1430	8	2	0.56	215168075	151839	41.01	1422	1444	1403	1848	996	1422	1417.08	64.47	1033	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	773	19.07	0.62	12	0.28	75.00	2309.00	2610	20230524	-45.21	1110	20240307	28.83	1653	-13.49	20240102	1110	28.83	20240307	2610	-45.21	20230524	1110	28.83	20240307	0.63	N	013360	500	270 억	34831144	N	N	28	N	N
83	20240516	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1424	2	2	0.14	203375749	143600	38.78	1422	1444	1403	1848	996	1422	1416.27	64.47	1211	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	769	18.99	0.62	12	0.27	75.00	2309.00	2610	20230524	-45.44	1110	20240307	28.29	1653	-13.85	20240102	1110	28.29	20240307	2610	-45.44	20230524	1110	28.29	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
84	20240516	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1429	7	2	0.49	186809366	131971	35.64	1422	1444	1403	1848	996	1422	1415.53	64.47	-316	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	772	19.05	0.62	12	0.24	75.00	2309.00	2610	20230524	-45.25	1110	20240307	28.74	1653	-13.55	20240102	1110	28.74	20240307	2610	-45.25	20230524	1110	28.74	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
85	20240516	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1414	-8	5	-0.56	148473677	105070	28.38	1422	1444	1403	1848	996	1422	1413.09	64.47	-3739	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	764	18.85	0.61	12	0.19	75.00	2309.00	2610	20230524	-45.82	1110	20240307	27.39	1653	-14.46	20240102	1110	27.39	20240307	2610	-45.82	20230524	1110	27.39	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
86	20240516	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1410	-12	5	-0.84	136831127	96818	26.15	1422	1444	1403	1848	996	1422	1413.28	64.47	-6080	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	762	18.80	0.61	12	0.18	75.00	2309.00	2610	20230524	-45.98	1110	20240307	27.03	1653	-14.70	20240102	1110	27.03	20240307	2610	-45.98	20230524	1110	27.03	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
87	20240516	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1415	-7	5	-0.49	92379536	65345	17.65	1422	1444	1403	1848	996	1422	1413.72	64.47	-6456	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	764	18.87	0.61	12	0.12	75.00	2309.00	2610	20230524	-45.79	1110	20240307	27.48	1653	-14.40	20240102	1110	27.48	20240307	2610	-45.79	20230524	1110	27.48	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
88	20240516	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1410	-12	5	-0.84	78605047	55580	15.01	1422	1444	1403	1848	996	1422	1414.27	64.47	-5552	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	762	18.80	0.61	12	0.10	75.00	2309.00	2610	20230524	-45.98	1110	20240307	27.03	1653	-14.70	20240102	1110	27.03	20240307	2610	-45.98	20230524	1110	27.03	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
89	20240516	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	1425	3	2	0.21	17760909	12441	3.36	1422	1444	1419	1848	996	1422	1427.61	64.47	4637	1502	1462	1405	1365	1308	1482	1385	270	426	500	960	1	1	54024880	770	19.00	0.62	12	0.02	75.00	2309.00	2610	20230524	-45.40	1110	20240307	28.38	1653	-13.79	20240102	1110	28.38	20240307	2610	-45.40	20230524	1110	28.38	20240307	0.63	N	013360	500	270 억	34831144	N	N	22	N	N
90	20240514	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	58	2	4.25	506365105	360762	296.18	1348	1445	1348	1773	955	1364	1403.59	64.39	26811	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	768	18.96	0.62	12	0.67	75.00	2309.00	2610	20230524	-45.52	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2610	-45.52	20230524	1110	28.11	20240307	0.63	N	013360	500	270 억	34787814	N	N	22	N	N
91	20240514	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1406	42	2	3.08	345389306	247937	203.55	1348	1445	1348	1773	955	1364	1393.06	64.39	53683	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	760	18.75	0.61	12	0.46	75.00	2309.00	2610	20230524	-46.13	1110	20240307	26.67	1653	-14.94	20240102	1110	26.67	20240307	2610	-46.13	20230524	1110	26.67	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
92	20240514	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1389	25	2	1.83	274789588	197466	162.12	1348	1445	1348	1773	955	1364	1391.58	64.39	32096	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	750	18.52	0.60	12	0.37	75.00	2309.00	2610	20230524	-46.78	1110	20240307	25.14	1653	-15.97	20240102	1110	25.14	20240307	2610	-46.78	20230524	1110	25.14	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
93	20240514	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1407	43	2	3.15	147649210	107029	87.87	1348	1445	1348	1773	955	1364	1379.53	64.39	26160	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	760	18.76	0.61	12	0.20	75.00	2309.00	2610	20230524	-46.09	1110	20240307	26.76	1653	-14.88	20240102	1110	26.76	20240307	2610	-46.09	20230524	1110	26.76	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
94	20240514	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1374	10	2	0.73	76103036	55675	45.71	1348	1379	1348	1773	955	1364	1366.92	64.39	18635	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	742	18.32	0.60	12	0.10	75.00	2309.00	2610	20230524	-47.36	1110	20240307	23.78	1653	-16.88	20240102	1110	23.78	20240307	2610	-47.36	20230524	1110	23.78	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
95	20240514	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1371	7	2	0.51	67748880	49592	40.71	1348	1379	1348	1773	955	1364	1366.13	64.39	17793	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	741	18.28	0.59	12	0.09	75.00	2309.00	2610	20230524	-47.47	1110	20240307	23.51	1653	-17.06	20240102	1110	23.51	20240307	2610	-47.47	20230524	1110	23.51	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
96	20240514	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	11	2	0.81	52975436	38833	31.88	1348	1377	1348	1773	955	1364	1364.19	64.39	17104	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	743	18.33	0.60	12	0.07	75.00	2309.00	2610	20230524	-47.32	1110	20240307	23.87	1653	-16.82	20240102	1110	23.87	20240307	2610	-47.32	20230524	1110	23.87	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
97	20240514	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1361	-3	5	-0.22	6584671	4884	4.01	1348	1361	1348	1773	955	1364	1348.13	64.39	2029	1391	1377	1355	1341	1319	1366	1330	270	409	500	920	1	1	54024880	735	18.15	0.59	12	0.01	75.00	2309.00	2610	20230524	-47.85	1110	20240307	22.61	1653	-17.66	20240102	1110	22.61	20240307	2610	-47.85	20230524	1110	22.61	20240307	0.63	N	013360	500	270 억	34787814	N	N	7	N	N
98	20240513	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1364	-5	5	-0.37	163495755	120945	166.86	1369	1369	1333	1779	959	1369	1351.82	64.33	25054	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	737	18.19	0.59	12	0.22	75.00	2309.00	2610	20230524	-47.74	1110	20240307	22.88	1653	-17.48	20240102	1110	22.88	20240307	2610	-47.74	20230524	1110	22.88	20240307	0.63	N	013360	500	270 억	34756431	N	N	7	N	N
99	20240513	150251	57	100.00	KOSPI	건설업	N	N	N	N	N	1351	-18	5	-1.31	159514038	118011	162.82	1369	1369	1333	1779	959	1369	1351.69	64.33	24746	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	730	18.01	0.59	12	0.22	75.00	2309.00	2610	20230524	-48.24	1110	20240307	21.71	1653	-18.27	20240102	1110	21.71	20240307	2610	-48.24	20230524	1110	21.71	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
100	20240513	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1355	-14	5	-1.02	153813409	113793	157.00	1369	1369	1333	1779	959	1369	1351.69	64.33	25390	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	732	18.07	0.59	12	0.21	75.00	2309.00	2610	20230524	-48.08	1110	20240307	22.07	1653	-18.03	20240102	1110	22.07	20240307	2610	-48.08	20230524	1110	22.07	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
101	20240513	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1359	-10	5	-0.73	144510795	106901	147.49	1369	1369	1333	1779	959	1369	1351.82	64.33	25498	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	734	18.12	0.59	12	0.20	75.00	2309.00	2610	20230524	-47.93	1110	20240307	22.43	1653	-17.79	20240102	1110	22.43	20240307	2610	-47.93	20230524	1110	22.43	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
102	20240513	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	-11	5	-0.80	140021379	103588	142.92	1369	1369	1333	1779	959	1369	1351.71	64.33	24666	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	734	18.11	0.59	12	0.19	75.00	2309.00	2610	20230524	-47.97	1110	20240307	22.34	1653	-17.85	20240102	1110	22.34	20240307	2610	-47.97	20230524	1110	22.34	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
103	20240513	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	1345	-24	5	-1.75	85855131	63471	87.57	1369	1369	1333	1779	959	1369	1352.67	64.33	12575	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	727	17.93	0.58	12	0.12	75.00	2309.00	2610	20230524	-48.47	1110	20240307	21.17	1653	-18.63	20240102	1110	21.17	20240307	2610	-48.47	20230524	1110	21.17	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
104	20240513	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1354	-15	5	-1.10	64244683	47447	65.46	1369	1369	1333	1779	959	1369	1354.03	64.33	8602	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	731	18.05	0.59	12	0.09	75.00	2309.00	2610	20230524	-48.12	1110	20240307	21.98	1653	-18.09	20240102	1110	21.98	20240307	2610	-48.12	20230524	1110	21.98	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
105	20240513	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	0	3	0.00	1502237	1098	1.51	1369	1369	1366	1779	959	1369	1368.16	64.33	-366	1396	1382	1374	1360	1352	1389	1367	270	410	500	930	1	1	54024880	740	18.25	0.59	12	0.00	75.00	2309.00	2610	20230524	-47.55	1110	20240307	23.33	1653	-17.18	20240102	1110	23.33	20240307	2610	-47.55	20230524	1110	23.33	20240307	0.63	N	013360	500	270 억	34756431	N	N	0	N	N
106	20240510	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	3	2	0.22	98156178	71553	61.87	1367	1388	1366	1775	957	1366	1371.80	64.33	2197	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	740	18.25	0.59	12	0.13	75.00	2309.00	2610	20230524	-47.55	1110	20240307	23.33	1653	-17.18	20240102	1110	23.33	20240307	2610	-47.55	20230524	1110	23.33	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
107	20240510	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	1370	4	2	0.29	91549525	66731	57.70	1367	1388	1366	1775	957	1366	1371.92	64.33	1458	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	740	18.27	0.59	12	0.12	75.00	2309.00	2610	20230524	-47.51	1110	20240307	23.42	1653	-17.12	20240102	1110	23.42	20240307	2610	-47.51	20230524	1110	23.42	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
108	20240510	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1377	11	2	0.81	77060950	56209	48.61	1367	1388	1366	1775	957	1366	1370.97	64.33	1994	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	744	18.36	0.60	12	0.10	75.00	2309.00	2610	20230524	-47.24	1110	20240307	24.05	1653	-16.70	20240102	1110	24.05	20240307	2610	-47.24	20230524	1110	24.05	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
109	20240510	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	1368	2	2	0.15	68812340	50202	43.41	1367	1388	1366	1775	957	1366	1370.71	64.33	1194	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	739	18.24	0.59	12	0.09	75.00	2309.00	2610	20230524	-47.59	1110	20240307	23.24	1653	-17.24	20240102	1110	23.24	20240307	2610	-47.59	20230524	1110	23.24	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
110	20240510	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1371	5	2	0.37	49341205	35992	31.12	1367	1388	1366	1775	957	1366	1370.89	64.33	-2322	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	741	18.28	0.59	12	0.07	75.00	2309.00	2610	20230524	-47.47	1110	20240307	23.51	1653	-17.06	20240102	1110	23.51	20240307	2610	-47.47	20230524	1110	23.51	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
111	20240510	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	3	2	0.22	41843645	30512	26.38	1367	1388	1366	1775	957	1366	1371.38	64.33	-3690	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	740	18.25	0.59	12	0.06	75.00	2309.00	2610	20230524	-47.55	1110	20240307	23.33	1653	-17.18	20240102	1110	23.33	20240307	2610	-47.55	20230524	1110	23.33	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
112	20240510	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	1374	8	2	0.59	24614969	17908	15.49	1367	1388	1367	1775	957	1366	1374.52	64.33	-2257	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	742	18.32	0.60	12	0.03	75.00	2309.00	2610	20230524	-47.36	1110	20240307	23.78	1653	-16.88	20240102	1110	23.78	20240307	2610	-47.36	20230524	1110	23.78	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
113	20240510	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	20	2	1.46	2438900	1761	1.52	1367	1388	1367	1775	957	1366	1384.95	64.33	-823	1396	1380	1373	1357	1350	1377	1354	270	409	500	920	1	1	54024880	749	18.48	0.60	12	0.00	75.00	2309.00	2610	20230524	-46.90	1110	20240307	24.86	1653	-16.15	20240102	1110	24.86	20240307	2610	-46.90	20230524	1110	24.86	20240307	0.63	N	013360	500	270 억	34754176	N	N	0	N	N
114	20240509	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1366	-12	5	-0.87	158362421	115489	63.52	1378	1389	1366	1791	965	1378	1371.24	64.33	2025	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	738	18.21	0.59	12	0.21	75.00	2309.00	2610	20230524	-47.66	1110	20240307	23.06	1653	-17.36	20240102	1110	23.06	20240307	2610	-47.66	20230524	1110	23.06	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
115	20240509	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	-9	5	-0.65	150502556	109742	60.36	1378	1389	1367	1791	965	1378	1371.42	64.33	3377	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	740	18.25	0.59	12	0.20	75.00	2309.00	2610	20230524	-47.55	1110	20240307	23.33	1653	-17.18	20240102	1110	23.33	20240307	2610	-47.55	20230524	1110	23.33	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
116	20240509	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	-3	5	-0.22	127620730	93035	51.17	1378	1389	1367	1791	965	1378	1371.75	64.33	3476	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	743	18.33	0.60	12	0.17	75.00	2309.00	2610	20230524	-47.32	1110	20240307	23.87	1653	-16.82	20240102	1110	23.87	20240307	2610	-47.32	20230524	1110	23.87	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
117	20240509	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	1367	-11	5	-0.80	122033569	88962	48.93	1378	1389	1367	1791	965	1378	1371.75	64.33	3681	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	739	18.23	0.59	12	0.16	75.00	2309.00	2610	20230524	-47.62	1110	20240307	23.15	1653	-17.30	20240102	1110	23.15	20240307	2610	-47.62	20230524	1110	23.15	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
118	20240509	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	-9	5	-0.65	96548510	70338	38.69	1378	1389	1367	1791	965	1378	1372.64	64.33	-1924	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	740	18.25	0.59	12	0.13	75.00	2309.00	2610	20230524	-47.55	1110	20240307	23.33	1653	-17.18	20240102	1110	23.33	20240307	2610	-47.55	20230524	1110	23.33	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
119	20240509	110241	57	100.00	KOSPI	건설업	N	N	N	N	N	1376	-2	5	-0.15	75356584	54881	30.18	1378	1389	1367	1791	965	1378	1373.09	64.33	2851	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	743	18.35	0.60	12	0.10	75.00	2309.00	2610	20230524	-47.28	1110	20240307	23.96	1653	-16.76	20240102	1110	23.96	20240307	2610	-47.28	20230524	1110	23.96	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
120	20240509	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1380	2	2	0.15	51290746	37393	20.57	1378	1389	1367	1791	965	1378	1371.67	64.33	3291	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	746	18.40	0.60	12	0.07	75.00	2309.00	2610	20230524	-47.13	1110	20240307	24.32	1653	-16.52	20240102	1110	24.32	20240307	2610	-47.13	20230524	1110	24.32	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
121	20240509	090241	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	-3	5	-0.22	4015726	2914	1.60	1378	1389	1375	1791	965	1378	1378.08	64.33	-1509	1412	1395	1368	1351	1324	1403	1359	270	413	500	930	1	1	54024880	743	18.33	0.60	12	0.01	75.00	2309.00	2610	20230524	-47.32	1110	20240307	23.87	1653	-16.82	20240102	1110	23.87	20240307	2610	-47.32	20230524	1110	23.87	20240307	0.63	N	013360	500	270 억	34756070	N	N	1	N	N
122	20240508	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	1378	26	2	1.92	247919394	181811	102.42	1360	1385	1341	1757	947	1352	1363.59	64.27	26628	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	744	18.37	0.60	12	0.34	75.00	2309.00	2610	20230524	-47.20	1110	20240307	24.14	1653	-16.64	20240102	1110	24.14	20240307	2610	-47.20	20230524	1110	24.14	20240307	0.63	N	013360	500	270 억	34724034	N	N	1	N	N
123	20240508	150244	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	23	2	1.70	236929614	173827	97.92	1360	1385	1341	1757	947	1352	1363.02	64.27	27390	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	743	18.33	0.60	12	0.32	75.00	2309.00	2610	20230524	-47.32	1110	20240307	23.87	1653	-16.82	20240102	1110	23.87	20240307	2610	-47.32	20230524	1110	23.87	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
124	20240508	140240	57	100.00	KOSPI	건설업	N	N	N	N	N	1368	16	2	1.18	218893062	160690	90.52	1360	1385	1341	1757	947	1352	1362.21	64.27	28041	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	739	18.24	0.59	12	0.30	75.00	2309.00	2610	20230524	-47.59	1110	20240307	23.24	1653	-17.24	20240102	1110	23.24	20240307	2610	-47.59	20230524	1110	23.24	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
125	20240508	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	1372	20	2	1.48	182788779	134449	75.74	1360	1377	1341	1757	947	1352	1359.54	64.27	27987	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	741	18.29	0.59	12	0.25	75.00	2309.00	2610	20230524	-47.43	1110	20240307	23.60	1653	-17.00	20240102	1110	23.60	20240307	2610	-47.43	20230524	1110	23.60	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
126	20240508	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	1355	3	2	0.22	114313754	84356	47.52	1360	1367	1341	1757	947	1352	1355.13	64.27	15320	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	732	18.07	0.59	12	0.16	75.00	2309.00	2610	20230524	-48.08	1110	20240307	22.07	1653	-18.03	20240102	1110	22.07	20240307	2610	-48.08	20230524	1110	22.07	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
127	20240508	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	1353	1	2	0.07	106276677	78414	44.17	1360	1367	1341	1757	947	1352	1355.33	64.27	14805	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	731	18.04	0.59	12	0.15	75.00	2309.00	2610	20230524	-48.16	1110	20240307	21.89	1653	-18.15	20240102	1110	21.89	20240307	2610	-48.16	20230524	1110	21.89	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
128	20240508	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	6	2	0.44	76668546	56510	31.83	1360	1367	1341	1757	947	1352	1356.73	64.27	9005	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	734	18.11	0.59	12	0.10	75.00	2309.00	2610	20230524	-47.97	1110	20240307	22.34	1653	-17.85	20240102	1110	22.34	20240307	2610	-47.97	20230524	1110	22.34	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
129	20240508	090241	57	100.00	KOSPI	건설업	N	N	N	N	N	1352	0	3	0.00	1483660	1097	0.62	1360	1360	1352	1757	947	1352	1352.47	64.27	-163	1415	1383	1363	1331	1311	1373	1321	270	405	500	910	1	1	54024880	730	18.03	0.59	12	0.00	75.00	2309.00	2610	20230524	-48.20	1110	20240307	21.80	1653	-18.21	20240102	1110	21.80	20240307	2610	-48.20	20230524	1110	21.80	20240307	0.63	N	013360	500	270 억	34724034	N	N	0	N	N
130	20240503	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	1361	-23	5	-1.66	246512869	180390	98.58	1371	1400	1356	1799	969	1384	1366.56	64.31	-38010	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	735	18.15	0.59	12	0.33	75.00	2309.00	2610	20230524	-47.85	1110	20240307	22.61	1653	-17.66	20240102	1110	22.61	20240307	2610	-47.85	20230524	1110	22.61	20240307	0.63	N	013360	500	270 억	34745262	N	N	1	N	N
131	20240503	150247	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	-26	5	-1.88	229058687	167544	91.56	1371	1400	1356	1799	969	1384	1367.16	64.31	-37599	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	734	18.11	0.59	12	0.31	75.00	2309.00	2610	20230524	-47.97	1110	20240307	22.34	1653	-17.85	20240102	1110	22.34	20240307	2610	-47.97	20230524	1110	22.34	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
132	20240503	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1361	-23	5	-1.66	203777214	148960	81.40	1371	1400	1356	1799	969	1384	1368.00	64.31	-36778	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	735	18.15	0.59	12	0.28	75.00	2309.00	2610	20230524	-47.85	1110	20240307	22.61	1653	-17.66	20240102	1110	22.61	20240307	2610	-47.85	20230524	1110	22.61	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
133	20240503	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	-26	5	-1.88	197618571	144426	78.92	1371	1400	1356	1799	969	1384	1368.30	64.31	-38018	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	734	18.11	0.59	12	0.27	75.00	2309.00	2610	20230524	-47.97	1110	20240307	22.34	1653	-17.85	20240102	1110	22.34	20240307	2610	-47.97	20230524	1110	22.34	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
134	20240503	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	1357	-27	5	-1.95	178015668	129990	71.04	1371	1400	1357	1799	969	1384	1369.46	64.31	-35102	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	733	18.09	0.59	12	0.24	75.00	2309.00	2610	20230524	-48.01	1110	20240307	22.25	1653	-17.91	20240102	1110	22.25	20240307	2610	-48.01	20230524	1110	22.25	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
135	20240503	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	1363	-21	5	-1.52	127900496	93142	50.90	1371	1400	1363	1799	969	1384	1373.18	64.31	-37477	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	736	18.17	0.59	12	0.17	75.00	2309.00	2610	20230524	-47.78	1110	20240307	22.79	1653	-17.54	20240102	1110	22.79	20240307	2610	-47.78	20230524	1110	22.79	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
136	20240503	100244	57	100.00	KOSPI	건설업	N	N	N	N	N	1374	-10	5	-0.72	57286390	41593	22.73	1371	1400	1371	1799	969	1384	1377.31	64.31	-8096	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	742	18.32	0.60	12	0.08	75.00	2309.00	2610	20230524	-47.36	1110	20240307	23.78	1653	-16.88	20240102	1110	23.78	20240307	2610	-47.36	20230524	1110	23.78	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
137	20240503	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	1374	-10	5	-0.72	11150787	8065	4.41	1371	1400	1371	1799	969	1384	1382.61	64.31	-3571	1406	1395	1384	1373	1362	1389	1367	270	415	500	940	1	1	54024880	742	18.32	0.60	12	0.01	75.00	2309.00	2610	20230524	-47.36	1110	20240307	23.78	1653	-16.88	20240102	1110	23.78	20240307	2610	-47.36	20230524	1110	23.78	20240307	0.63	N	013360	500	270 억	34745262	N	N	67	N	N
138	20240502	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	1384	-13	5	-0.93	250560665	181415	39.54	1395	1395	1373	1816	978	1397	1381.14	64.28	18405	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	748	18.45	0.60	12	0.34	75.00	2309.00	2610	20230524	-46.97	1110	20240307	24.68	1653	-16.27	20240102	1110	24.68	20240307	2610	-46.97	20230524	1110	24.68	20240307	0.63	N	013360	500	270 억	34729435	N	N	67	N	N
139	20240502	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	-11	5	-0.79	239136053	173149	37.74	1395	1395	1373	1816	978	1397	1381.10	64.28	19760	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	749	18.48	0.60	12	0.32	75.00	2309.00	2610	20230524	-46.90	1110	20240307	24.86	1653	-16.15	20240102	1110	24.86	20240307	2610	-46.90	20230524	1110	24.86	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
140	20240502	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	1389	-8	5	-0.57	183090840	132577	28.90	1395	1395	1373	1816	978	1397	1381.01	64.28	20492	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	750	18.52	0.60	12	0.25	75.00	2309.00	2610	20230524	-46.78	1110	20240307	25.14	1653	-15.97	20240102	1110	25.14	20240307	2610	-46.78	20230524	1110	25.14	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
141	20240502	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	1382	-15	5	-1.07	168373040	121935	26.58	1395	1395	1373	1816	978	1397	1380.84	64.28	20061	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	747	18.43	0.60	12	0.23	75.00	2309.00	2610	20230524	-47.05	1110	20240307	24.50	1653	-16.39	20240102	1110	24.50	20240307	2610	-47.05	20230524	1110	24.50	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
142	20240502	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	1379	-18	5	-1.29	150377967	108912	23.74	1395	1395	1373	1816	978	1397	1380.73	64.28	15427	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	745	18.39	0.60	12	0.20	75.00	2309.00	2610	20230524	-47.16	1110	20240307	24.23	1653	-16.58	20240102	1110	24.23	20240307	2610	-47.16	20230524	1110	24.23	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
143	20240502	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	1383	-14	5	-1.00	124719963	90349	19.69	1395	1395	1373	1816	978	1397	1380.42	64.28	15116	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	747	18.44	0.60	12	0.17	75.00	2309.00	2610	20230524	-47.01	1110	20240307	24.59	1653	-16.33	20240102	1110	24.59	20240307	2610	-47.01	20230524	1110	24.59	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
144	20240502	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	1377	-20	5	-1.43	97825069	70950	15.46	1395	1395	1373	1816	978	1397	1378.78	64.28	14477	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	744	18.36	0.60	12	0.13	75.00	2309.00	2610	20230524	-47.24	1110	20240307	24.05	1653	-16.70	20240102	1110	24.05	20240307	2610	-47.24	20230524	1110	24.05	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N
145	20240502	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	1381	-16	5	-1.15	8948845	6438	1.40	1395	1395	1374	1816	978	1397	1389.98	64.28	-1597	1470	1433	1403	1366	1336	1418	1351	270	419	500	940	1	1	54024880	746	18.41	0.60	12	0.01	75.00	2309.00	2610	20230524	-47.09	1110	20240307	24.41	1653	-16.45	20240102	1110	24.41	20240307	2610	-47.09	20230524	1110	24.41	20240307	0.63	N	013360	500	270 억	34729435	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History