KissMeData/023960/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	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-24	5	-1.51	151087333	95720	38.70	1594	1609	1569	2070	1116	1594	1578.43	0.62	-258	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	516	-21.51	1.30	12	0.29	-73.00	1206.00	2650	20230922	-40.75	1420	20240422	10.56	1970	-20.30	20240408	1420	10.56	20240422	2650	-40.75	20230922	1420	10.56	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
3	20240531	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	-22	5	-1.38	146416640	92745	37.49	1594	1609	1569	2070	1116	1594	1578.70	0.62	868	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	517	-21.53	1.30	12	0.28	-73.00	1206.00	2650	20230922	-40.68	1420	20240422	10.70	1970	-20.20	20240408	1420	10.70	20240422	2650	-40.68	20230922	1420	10.70	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
4	20240531	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	1576	-18	5	-1.13	124490958	78781	31.85	1594	1609	1570	2070	1116	1594	1580.22	0.62	2907	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	518	-21.59	1.31	12	0.24	-73.00	1206.00	2650	20230922	-40.53	1420	20240422	10.99	1970	-20.00	20240408	1420	10.99	20240422	2650	-40.53	20230922	1420	10.99	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
5	20240531	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	1581	-13	5	-0.82	84357014	53262	21.53	1594	1609	1575	2070	1116	1594	1583.81	0.62	2590	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	520	-21.66	1.31	12	0.16	-73.00	1206.00	2650	20230922	-40.34	1420	20240422	11.34	1970	-19.75	20240408	1420	11.34	20240422	2650	-40.34	20230922	1420	11.34	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
6	20240531	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-8	5	-0.50	66885762	42190	17.06	1594	1609	1575	2070	1116	1594	1585.35	0.62	2694	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	521	-21.73	1.32	12	0.13	-73.00	1206.00	2650	20230922	-40.15	1420	20240422	11.69	1970	-19.49	20240408	1420	11.69	20240422	2650	-40.15	20230922	1420	11.69	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
7	20240531	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-5	5	-0.31	42251269	26559	10.74	1594	1609	1576	2070	1116	1594	1590.85	0.62	-1666	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	522	-21.77	1.32	12	0.08	-73.00	1206.00	2650	20230922	-40.04	1420	20240422	11.90	1970	-19.34	20240408	1420	11.90	20240422	2650	-40.04	20230922	1420	11.90	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
8	20240531	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-2	5	-0.13	34197553	21472	8.68	1594	1609	1576	2070	1116	1594	1592.66	0.62	-1285	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	523	-21.81	1.32	12	0.07	-73.00	1206.00	2650	20230922	-39.92	1420	20240422	12.11	1970	-19.19	20240408	1420	12.11	20240422	2650	-39.92	20230922	1420	12.11	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
9	20240531	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	7	2	0.44	2964203	1858	0.75	1594	1601	1594	2070	1116	1594	1595.37	0.62	-1560	1644	1619	1594	1569	1544	1631	1581	164	476	500	950	1	1	32861366	526	-21.93	1.33	12	0.01	-73.00	1206.00	2650	20230922	-39.58	1420	20240422	12.75	1970	-18.73	20240408	1420	12.75	20240422	2650	-39.58	20230922	1420	12.75	20240422	0.59	N	023960	500	164 억	203928	N	N	0	N	N
10	20240530	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-25	5	-1.54	388284874	245348	175.66	1590	1619	1569	2100	1134	1619	1582.58	0.70	-10385	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	524	-21.84	1.32	12	0.75	-73.00	1206.00	2750	20230523	-42.04	1420	20240422	12.25	1970	-19.09	20240408	1420	12.25	20240422	2650	-39.85	20230922	1420	12.25	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
11	20240530	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-30	5	-1.85	358754729	226780	162.36	1590	1619	1569	2100	1134	1619	1581.95	0.70	-14806	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	522	-21.77	1.32	12	0.69	-73.00	1206.00	2750	20230523	-42.22	1420	20240422	11.90	1970	-19.34	20240408	1420	11.90	20240422	2650	-40.04	20230922	1420	11.90	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
12	20240530	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-41	5	-2.53	223784921	141832	101.54	1590	1601	1569	2100	1134	1619	1577.82	0.70	725	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	519	-21.62	1.31	12	0.43	-73.00	1206.00	2750	20230523	-42.62	1420	20240422	11.13	1970	-19.90	20240408	1420	11.13	20240422	2650	-40.45	20230922	1420	11.13	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
13	20240530	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	-36	5	-2.22	184847925	117094	83.83	1590	1601	1569	2100	1134	1619	1578.63	0.70	1950	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	520	-21.68	1.31	12	0.36	-73.00	1206.00	2750	20230523	-42.44	1420	20240422	11.48	1970	-19.64	20240408	1420	11.48	20240422	2650	-40.26	20230922	1420	11.48	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
14	20240530	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-39	5	-2.41	170349005	107902	77.25	1590	1601	1569	2100	1134	1619	1578.74	0.70	2806	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	519	-21.64	1.31	12	0.33	-73.00	1206.00	2750	20230523	-42.55	1420	20240422	11.27	1970	-19.80	20240408	1420	11.27	20240422	2650	-40.38	20230922	1420	11.27	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
15	20240530	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-34	5	-2.10	160651104	101766	72.86	1590	1601	1569	2100	1134	1619	1578.63	0.70	2907	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	521	-21.71	1.31	12	0.31	-73.00	1206.00	2750	20230523	-42.36	1420	20240422	11.62	1970	-19.54	20240408	1420	11.62	20240422	2650	-40.19	20230922	1420	11.62	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
16	20240530	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-30	5	-1.85	140168262	88804	63.58	1590	1601	1569	2100	1134	1619	1578.40	0.70	1646	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	522	-21.77	1.32	12	0.27	-73.00	1206.00	2750	20230523	-42.22	1420	20240422	11.90	1970	-19.34	20240408	1420	11.90	20240422	2650	-40.04	20230922	1420	11.90	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
17	20240530	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-29	5	-1.79	7732971	4863	3.48	1590	1593	1588	2100	1134	1619	1590.16	0.70	311	1650	1634	1608	1592	1566	1642	1600	164	481	500	970	1	1	32861366	522	-21.78	1.32	12	0.01	-73.00	1206.00	2750	20230523	-42.18	1420	20240422	11.97	1970	-19.29	20240408	1420	11.97	20240422	2650	-40.00	20230922	1420	11.97	20240422	0.54	N	023960	500	164 억	229597	N	N	0	N	N
18	20240529	160349	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	16	2	1.00	222127029	139241	53.03	1603	1624	1582	2080	1123	1603	1595.18	0.66	2257	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	532	-22.18	1.34	12	0.42	-73.00	1206.00	2750	20230523	-41.13	1420	20240422	14.01	1970	-17.82	20240408	1420	14.01	20240422	2650	-38.91	20230922	1420	14.01	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
19	20240529	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	10	2	0.62	214468259	134499	51.22	1603	1624	1582	2080	1123	1603	1594.57	0.66	4571	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	530	-22.10	1.34	12	0.41	-73.00	1206.00	2750	20230523	-41.35	1420	20240422	13.59	1970	-18.12	20240408	1420	13.59	20240422	2650	-39.13	20230922	1420	13.59	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
20	20240529	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-11	5	-0.69	160630693	100906	38.43	1603	1613	1582	2080	1123	1603	1591.88	0.66	9663	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	523	-21.81	1.32	12	0.31	-73.00	1206.00	2750	20230523	-42.11	1420	20240422	12.11	1970	-19.19	20240408	1420	12.11	20240422	2650	-39.92	20230922	1420	12.11	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
21	20240529	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-7	5	-0.44	137719549	86492	32.94	1603	1613	1583	2080	1123	1603	1592.28	0.66	12822	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	524	-21.86	1.32	12	0.26	-73.00	1206.00	2750	20230523	-41.96	1420	20240422	12.39	1970	-18.98	20240408	1420	12.39	20240422	2650	-39.77	20230922	1420	12.39	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
22	20240529	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-7	5	-0.44	108744153	68234	25.99	1603	1613	1585	2080	1123	1603	1593.69	0.66	15008	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	524	-21.86	1.32	12	0.21	-73.00	1206.00	2750	20230523	-41.96	1420	20240422	12.39	1970	-18.98	20240408	1420	12.39	20240422	2650	-39.77	20230922	1420	12.39	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
23	20240529	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-10	5	-0.62	104866472	65797	25.06	1603	1613	1585	2080	1123	1603	1593.79	0.66	14755	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	523	-21.82	1.32	12	0.20	-73.00	1206.00	2750	20230523	-42.07	1420	20240422	12.18	1970	-19.14	20240408	1420	12.18	20240422	2650	-39.89	20230922	1420	12.18	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
24	20240529	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-4	5	-0.25	93186142	58486	22.27	1603	1613	1585	2080	1123	1603	1593.31	0.66	10889	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	525	-21.90	1.33	12	0.18	-73.00	1206.00	2750	20230523	-41.85	1420	20240422	12.61	1970	-18.83	20240408	1420	12.61	20240422	2650	-39.66	20230922	1420	12.61	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
25	20240529	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	10	2	0.62	856384	534	0.20	1603	1613	1603	2080	1123	1603	1603.72	0.66	-13	1700	1651	1618	1569	1536	1635	1553	164	477	500	960	1	1	32861366	530	-22.10	1.34	12	0.00	-73.00	1206.00	2750	20230523	-41.35	1420	20240422	13.59	1970	-18.12	20240408	1420	13.59	20240422	2650	-39.13	20230922	1420	13.59	20240422	0.55	N	023960	500	164 억	218505	N	N	0	N	N
26	20240528	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	-47	5	-2.85	422819263	262507	131.78	1667	1667	1585	2145	1155	1650	1610.70	0.65	2756	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	527	-21.96	1.33	12	0.80	-73.00	1206.00	2790	20230519	-42.54	1420	20240422	12.89	1970	-18.63	20240408	1420	12.89	20240422	2650	-39.51	20230922	1420	12.89	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
27	20240528	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	-40	5	-2.42	401944863	249511	125.25	1667	1667	1585	2145	1155	1650	1610.93	0.65	3905	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	529	-22.05	1.33	12	0.76	-73.00	1206.00	2790	20230519	-42.29	1420	20240422	13.38	1970	-18.27	20240408	1420	13.38	20240422	2650	-39.25	20230922	1420	13.38	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
28	20240528	140349	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	-31	5	-1.88	373388447	231712	116.32	1667	1667	1585	2145	1155	1650	1611.43	0.65	1650	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	532	-22.18	1.34	12	0.71	-73.00	1206.00	2790	20230519	-41.97	1420	20240422	14.01	1970	-17.82	20240408	1420	14.01	20240422	2650	-38.91	20230922	1420	14.01	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
29	20240528	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	-40	5	-2.42	350700749	217678	109.27	1667	1667	1585	2145	1155	1650	1611.10	0.65	2439	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	529	-22.05	1.33	12	0.66	-73.00	1206.00	2790	20230519	-42.29	1420	20240422	13.38	1970	-18.27	20240408	1420	13.38	20240422	2650	-39.25	20230922	1420	13.38	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
30	20240528	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	-32	5	-1.94	299419320	185802	93.27	1667	1667	1585	2145	1155	1650	1611.50	0.65	6054	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	532	-22.16	1.34	12	0.57	-73.00	1206.00	2790	20230519	-42.01	1420	20240422	13.94	1970	-17.87	20240408	1420	13.94	20240422	2650	-38.94	20230922	1420	13.94	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
31	20240528	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-54	5	-3.27	267400894	165895	83.28	1667	1667	1585	2145	1155	1650	1611.87	0.65	8212	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	524	-21.86	1.32	12	0.50	-73.00	1206.00	2790	20230519	-42.80	1420	20240422	12.39	1970	-18.98	20240408	1420	12.39	20240422	2650	-39.77	20230922	1420	12.39	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
32	20240528	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	-31	5	-1.88	116150624	71196	35.74	1667	1667	1612	2145	1155	1650	1631.42	0.65	-11785	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	532	-22.18	1.34	12	0.22	-73.00	1206.00	2790	20230519	-41.97	1420	20240422	14.01	1970	-17.82	20240408	1420	14.01	20240422	2650	-38.91	20230922	1420	14.01	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
33	20240528	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	1659	9	2	0.55	2961395	1777	0.89	1667	1667	1659	2145	1155	1650	1666.51	0.65	-538	1695	1672	1642	1619	1589	1684	1631	164	495	500	990	1	1	32861366	545	-22.73	1.38	12	0.01	-73.00	1206.00	2790	20230519	-40.54	1420	20240422	16.83	1970	-15.79	20240408	1420	16.83	20240422	2650	-37.40	20230922	1420	16.83	20240422	0.56	N	023960	500	164 억	214313	N	N	0	N	N
34	20240527	160342	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	38	2	2.36	323813869	196206	185.59	1612	1665	1612	2095	1129	1612	1650.38	0.58	23110	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	542	-22.60	1.37	12	0.60	-73.00	1206.00	3160	20230518	-47.78	1420	20240422	16.20	1970	-16.24	20240408	1420	16.20	20240422	2650	-37.74	20230922	1420	16.20	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
35	20240527	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	38	2	2.36	308023513	186634	176.53	1612	1665	1612	2095	1129	1612	1650.41	0.58	19511	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	542	-22.60	1.37	12	0.57	-73.00	1206.00	3160	20230518	-47.78	1420	20240422	16.20	1970	-16.24	20240408	1420	16.20	20240422	2650	-37.74	20230922	1420	16.20	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
36	20240527	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	1651	39	2	2.42	285459902	172909	163.55	1612	1665	1612	2095	1129	1612	1650.93	0.58	18627	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	543	-22.62	1.37	12	0.53	-73.00	1206.00	3160	20230518	-47.75	1420	20240422	16.27	1970	-16.19	20240408	1420	16.27	20240422	2650	-37.70	20230922	1420	16.27	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
37	20240527	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	1652	40	2	2.48	243796159	147734	139.74	1612	1665	1612	2095	1129	1612	1650.24	0.58	13708	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	543	-22.63	1.37	12	0.45	-73.00	1206.00	3160	20230518	-47.72	1420	20240422	16.34	1970	-16.14	20240408	1420	16.34	20240422	2650	-37.66	20230922	1420	16.34	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
38	20240527	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	1653	41	2	2.54	228220636	138284	130.80	1612	1665	1612	2095	1129	1612	1650.38	0.58	13588	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	543	-22.64	1.37	12	0.42	-73.00	1206.00	3160	20230518	-47.69	1420	20240422	16.41	1970	-16.09	20240408	1420	16.41	20240422	2650	-37.62	20230922	1420	16.41	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
39	20240527	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1654	42	2	2.61	200572507	121530	114.95	1612	1665	1612	2095	1129	1612	1650.40	0.58	11477	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	544	-22.66	1.37	12	0.37	-73.00	1206.00	3160	20230518	-47.66	1420	20240422	16.48	1970	-16.04	20240408	1420	16.48	20240422	2650	-37.58	20230922	1420	16.48	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
40	20240527	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	1660	48	2	2.98	178294181	108051	102.20	1612	1665	1612	2095	1129	1612	1650.09	0.58	11276	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	545	-22.74	1.38	12	0.33	-73.00	1206.00	3160	20230518	-47.47	1420	20240422	16.90	1970	-15.74	20240408	1420	16.90	20240422	2650	-37.36	20230922	1420	16.90	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
41	20240527	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	1628	16	2	0.99	5834659	3600	3.41	1612	1628	1612	2095	1129	1612	1620.74	0.58	-944	1645	1628	1608	1591	1571	1637	1600	164	483	500	960	1	1	32861366	535	-22.30	1.35	12	0.01	-73.00	1206.00	3160	20230518	-48.48	1420	20240422	14.65	1970	-17.36	20240408	1420	14.65	20240422	2650	-38.57	20230922	1420	14.65	20240422	0.62	N	023960	500	164 억	191318	N	N	0	N	N
42	20240524	160331	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	8	2	0.50	169006874	105719	61.35	1588	1625	1588	2085	1123	1604	1598.64	0.54	6489	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	530	-22.08	1.34	12	0.32	-73.00	1206.00	3160	20230518	-48.99	1420	20240422	13.52	1970	-18.17	20240408	1420	13.52	20240422	2650	-39.17	20230922	1420	13.52	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
43	20240524	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	9	2	0.56	163390166	102222	59.32	1588	1625	1588	2085	1123	1604	1598.39	0.54	5660	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	530	-22.10	1.34	12	0.31	-73.00	1206.00	3160	20230518	-48.96	1420	20240422	13.59	1970	-18.12	20240408	1420	13.59	20240422	2650	-39.13	20230922	1420	13.59	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
44	20240524	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	5	2	0.31	150493887	94196	54.66	1588	1625	1588	2085	1123	1604	1597.67	0.54	4861	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	529	-22.04	1.33	12	0.29	-73.00	1206.00	3160	20230518	-49.08	1420	20240422	13.31	1970	-18.32	20240408	1420	13.31	20240422	2650	-39.28	20230922	1420	13.31	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
45	20240524	130331	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-4	5	-0.25	104917630	65749	38.15	1588	1625	1588	2085	1123	1604	1595.73	0.54	-6696	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	526	-21.92	1.33	12	0.20	-73.00	1206.00	3160	20230518	-49.37	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	2650	-39.62	20230922	1420	12.68	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
46	20240524	120331	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-8	5	-0.50	101345238	63514	36.86	1588	1625	1588	2085	1123	1604	1595.64	0.54	-6108	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	524	-21.86	1.32	12	0.19	-73.00	1206.00	3160	20230518	-49.49	1420	20240422	12.39	1970	-18.98	20240408	1420	12.39	20240422	2650	-39.77	20230922	1420	12.39	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
47	20240524	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-2	5	-0.12	88166584	55236	32.05	1588	1625	1588	2085	1123	1604	1596.18	0.54	-6585	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	526	-21.95	1.33	12	0.17	-73.00	1206.00	3160	20230518	-49.30	1420	20240422	12.82	1970	-18.68	20240408	1420	12.82	20240422	2650	-39.55	20230922	1420	12.82	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
48	20240524	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-9	5	-0.56	38983376	24358	14.13	1588	1625	1588	2085	1123	1604	1600.43	0.54	-6359	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	524	-21.85	1.32	12	0.07	-73.00	1206.00	3160	20230518	-49.53	1420	20240422	12.32	1970	-19.04	20240408	1420	12.32	20240422	2650	-39.81	20230922	1420	12.32	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
49	20240524	090332	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-9	5	-0.56	12111883	7552	4.38	1588	1625	1588	2085	1123	1604	1603.80	0.54	-1554	1670	1636	1611	1577	1552	1654	1595	164	481	500	960	1	1	32861366	524	-21.85	1.32	12	0.02	-73.00	1206.00	3160	20230518	-49.53	1420	20240422	12.32	1970	-19.04	20240408	1420	12.32	20240422	2650	-39.81	20230922	1420	12.32	20240422	0.63	N	023960	500	164 억	176946	N	N	0	N	N
50	20240523	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	-2	5	-0.12	274809251	171295	84.21	1590	1645	1586	2085	1125	1606	1604.30	0.56	-2433	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	527	-21.97	1.33	12	0.52	-73.00	1206.00	3450	20230516	-53.51	1420	20240422	12.96	1970	-18.58	20240408	1420	12.96	20240422	2750	-41.67	20230523	1420	12.96	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
51	20240523	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-6	5	-0.37	266193414	165908	81.56	1590	1645	1586	2085	1125	1606	1604.46	0.56	-2395	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.50	-73.00	1206.00	3450	20230516	-53.62	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	2750	-41.82	20230523	1420	12.68	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
52	20240523	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-6	5	-0.37	235496301	146763	72.15	1590	1645	1586	2085	1125	1606	1604.60	0.56	-2969	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.45	-73.00	1206.00	3450	20230516	-53.62	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	2750	-41.82	20230523	1420	12.68	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
53	20240523	130331	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-6	5	-0.37	90176849	56410	27.73	1590	1645	1586	2085	1125	1606	1598.60	0.56	-8141	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.17	-73.00	1206.00	3450	20230516	-53.62	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	2750	-41.82	20230523	1420	12.68	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
54	20240523	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-9	5	-0.56	68518286	42851	21.06	1590	1645	1586	2085	1125	1606	1598.99	0.56	-8014	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	525	-21.88	1.32	12	0.13	-73.00	1206.00	3450	20230516	-53.71	1420	20240422	12.46	1970	-18.93	20240408	1420	12.46	20240422	2750	-41.93	20230523	1420	12.46	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
55	20240523	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-6	5	-0.37	61376885	38375	18.86	1590	1645	1586	2085	1125	1606	1599.40	0.56	-7560	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.12	-73.00	1206.00	3450	20230516	-53.62	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	2750	-41.82	20230523	1420	12.68	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
56	20240523	100328	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-12	5	-0.75	27669821	17249	8.48	1590	1645	1590	2085	1125	1606	1604.14	0.56	-5914	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	524	-21.84	1.32	12	0.05	-73.00	1206.00	3450	20230516	-53.80	1420	20240422	12.25	1970	-19.09	20240408	1420	12.25	20240422	2750	-42.04	20230523	1420	12.25	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
57	20240523	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-4	5	-0.25	13333791	8311	4.09	1590	1645	1590	2085	1125	1606	1604.35	0.56	-3732	1712	1659	1617	1564	1522	1685	1590	164	479	500	960	1	1	32861366	526	-21.95	1.33	12	0.03	-73.00	1206.00	3450	20230516	-53.57	1420	20240422	12.82	1970	-18.68	20240408	1420	12.82	20240422	2750	-41.75	20230523	1420	12.82	20240422	0.60	N	023960	500	164 억	184930	N	N	0	N	N
58	20240522	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	29	2	1.84	327906926	202363	11.17	1577	1670	1575	2050	1104	1577	1620.55	0.45	27745	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	528	-22.00	1.33	12	0.62	-73.00	1206.00	3860	20230515	-58.39	1420	20240422	13.10	1970	-18.48	20240408	1420	13.10	20240422	2750	-41.60	20230523	1420	13.10	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
59	20240522	150329	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	33	2	2.09	317740711	196037	10.83	1577	1670	1575	2050	1104	1577	1620.82	0.45	28544	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	529	-22.05	1.33	12	0.60	-73.00	1206.00	3860	20230515	-58.29	1420	20240422	13.38	1970	-18.27	20240408	1420	13.38	20240422	2750	-41.45	20230523	1420	13.38	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
60	20240522	140329	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	34	2	2.16	296532724	182847	10.10	1577	1670	1575	2050	1104	1577	1621.75	0.45	28763	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	529	-22.07	1.34	12	0.56	-73.00	1206.00	3860	20230515	-58.26	1420	20240422	13.45	1970	-18.22	20240408	1420	13.45	20240422	2750	-41.42	20230523	1420	13.45	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
61	20240522	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	36	2	2.28	273088053	168319	9.29	1577	1670	1575	2050	1104	1577	1622.44	0.45	27892	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	530	-22.10	1.34	12	0.51	-73.00	1206.00	3860	20230515	-58.21	1420	20240422	13.59	1970	-18.12	20240408	1420	13.59	20240422	2750	-41.35	20230523	1420	13.59	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
62	20240522	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	1613	36	2	2.28	260293549	160365	8.86	1577	1670	1575	2050	1104	1577	1623.13	0.45	28399	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	530	-22.10	1.34	12	0.49	-73.00	1206.00	3860	20230515	-58.21	1420	20240422	13.59	1970	-18.12	20240408	1420	13.59	20240422	2750	-41.35	20230523	1420	13.59	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
63	20240522	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	54	2	3.42	245461683	151166	8.35	1577	1670	1575	2050	1104	1577	1623.79	0.45	25542	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	536	-22.34	1.35	12	0.46	-73.00	1206.00	3860	20230515	-57.75	1420	20240422	14.86	1970	-17.21	20240408	1420	14.86	20240422	2750	-40.69	20230523	1420	14.86	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
64	20240522	100329	57	100.00	KOSPI	건설업	N	N	N	N	N	1623	46	2	2.92	209562024	128970	7.12	1577	1670	1575	2050	1104	1577	1624.89	0.45	24935	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	533	-22.23	1.35	12	0.39	-73.00	1206.00	3860	20230515	-57.95	1420	20240422	14.30	1970	-17.61	20240408	1420	14.30	20240422	2750	-40.98	20230523	1420	14.30	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
65	20240522	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	8	2	0.51	7924567	5016	0.28	1577	1592	1577	2050	1104	1577	1579.86	0.45	2212	1864	1720	1636	1492	1408	1792	1564	164	473	500	940	1	1	32861366	521	-21.71	1.31	12	0.02	-73.00	1206.00	3860	20230515	-58.94	1420	20240422	11.62	1970	-19.54	20240408	1420	11.62	20240422	2750	-42.36	20230523	1420	11.62	20240422	0.61	N	023960	500	164 억	149019	N	N	0	N	N
66	20240521	160325	57	100.00	KOSPI	건설업	N	N	N	N	N	1577	-15	5	-0.94	2979435809	1804132	997.52	1552	1780	1552	2065	1115	1592	1651.80	0.67	-30008	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	518	-21.60	1.31	12	5.49	-73.00	1206.00	3860	20230515	-59.15	1420	20240422	11.06	1970	-19.95	20240408	1420	11.06	20240422	2750	-42.65	20230523	1420	11.06	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
67	20240521	150327	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-1	5	-0.06	2912842307	1761993	974.22	1552	1780	1552	2065	1115	1592	1653.15	0.67	-34962	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	523	-21.79	1.32	12	5.36	-73.00	1206.00	3860	20230515	-58.78	1420	20240422	12.04	1970	-19.24	20240408	1420	12.04	20240422	2750	-42.15	20230523	1420	12.04	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
68	20240521	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	24	2	1.51	354269144	221014	122.20	1552	1619	1552	2065	1115	1592	1602.93	0.67	23747	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	531	-22.14	1.34	12	0.67	-73.00	1206.00	3860	20230515	-58.13	1420	20240422	13.80	1970	-17.97	20240408	1420	13.80	20240422	2750	-41.24	20230523	1420	13.80	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
69	20240521	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	12	2	0.75	306418123	191273	105.76	1552	1619	1552	2065	1115	1592	1601.99	0.67	25817	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	527	-21.97	1.33	12	0.58	-73.00	1206.00	3860	20230515	-58.45	1420	20240422	12.96	1970	-18.58	20240408	1420	12.96	20240422	2750	-41.67	20230523	1420	12.96	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
70	20240521	120328	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	12	2	0.75	295270471	184313	101.91	1552	1619	1552	2065	1115	1592	1602.01	0.67	25742	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	527	-21.97	1.33	12	0.56	-73.00	1206.00	3860	20230515	-58.45	1420	20240422	12.96	1970	-18.58	20240408	1420	12.96	20240422	2750	-41.67	20230523	1420	12.96	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
71	20240521	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	13	2	0.82	184582624	115551	63.89	1552	1610	1552	2065	1115	1592	1597.41	0.67	20344	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	527	-21.99	1.33	12	0.35	-73.00	1206.00	3860	20230515	-58.42	1420	20240422	13.03	1970	-18.53	20240408	1420	13.03	20240422	2750	-41.64	20230523	1420	13.03	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
72	20240521	100329	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-2	5	-0.13	80765024	50669	28.02	1552	1600	1552	2065	1115	1592	1593.97	0.67	5076	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	522	-21.78	1.32	12	0.15	-73.00	1206.00	3860	20230515	-58.81	1420	20240422	11.97	1970	-19.29	20240408	1420	11.97	20240422	2750	-42.18	20230523	1420	11.97	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
73	20240521	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	3	2	0.19	2249038	1421	0.79	1552	1596	1552	2065	1115	1592	1582.71	0.67	0	1649	1620	1593	1564	1537	1607	1551	164	473	500	950	1	1	32861366	524	-21.85	1.32	12	0.00	-73.00	1206.00	3860	20230515	-58.68	1420	20240422	12.32	1970	-19.04	20240408	1420	12.32	20240422	2750	-42.00	20230523	1420	12.32	20240422	0.62	N	023960	500	164 억	221171	N	N	0	N	N
74	20240517	160329	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-1	5	-0.06	183609174	115321	78.99	1589	1609	1571	2080	1121	1601	1592.16	0.60	4196	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.35	-73.00	1206.00	3860	20230515	-58.55	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	3160	-49.37	20230518	1420	12.68	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
75	20240517	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-9	5	-0.56	171422813	107693	73.77	1589	1609	1571	2080	1121	1601	1591.77	0.60	5190	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	523	-21.81	1.32	12	0.33	-73.00	1206.00	3860	20230515	-58.76	1420	20240422	12.11	1970	-19.19	20240408	1420	12.11	20240422	3160	-49.62	20230518	1420	12.11	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
76	20240517	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-10	5	-0.62	154653392	97097	66.51	1589	1609	1571	2080	1121	1601	1592.77	0.60	5178	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	523	-21.79	1.32	12	0.30	-73.00	1206.00	3860	20230515	-58.78	1420	20240422	12.04	1970	-19.24	20240408	1420	12.04	20240422	3160	-49.65	20230518	1420	12.04	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
77	20240517	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-4	5	-0.25	138977204	87185	59.72	1589	1609	1580	2080	1121	1601	1594.05	0.60	7010	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	525	-21.88	1.32	12	0.27	-73.00	1206.00	3860	20230515	-58.63	1420	20240422	12.46	1970	-18.93	20240408	1420	12.46	20240422	3160	-49.46	20230518	1420	12.46	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
78	20240517	120324	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-1	5	-0.06	135182681	84811	58.09	1589	1609	1580	2080	1121	1601	1593.93	0.60	6876	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	526	-21.92	1.33	12	0.26	-73.00	1206.00	3860	20230515	-58.55	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	3160	-49.37	20230518	1420	12.68	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
79	20240517	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-9	5	-0.56	97725358	61384	42.05	1589	1609	1580	2080	1121	1601	1592.03	0.60	3003	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	523	-21.81	1.32	12	0.19	-73.00	1206.00	3860	20230515	-58.76	1420	20240422	12.11	1970	-19.19	20240408	1420	12.11	20240422	3160	-49.62	20230518	1420	12.11	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
80	20240517	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-5	5	-0.31	90582113	56916	38.99	1589	1609	1580	2080	1121	1601	1591.51	0.60	5081	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	524	-21.86	1.32	12	0.17	-73.00	1206.00	3860	20230515	-58.65	1420	20240422	12.39	1970	-18.98	20240408	1420	12.39	20240422	3160	-49.49	20230518	1420	12.39	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
81	20240517	090325	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	8	2	0.50	17499	11	0.01	1589	1609	1589	2080	1121	1601	1590.82	0.60	-1	1640	1620	1599	1579	1558	1610	1569	164	479	500	960	1	1	32861366	529	-22.04	1.33	12	0.00	-73.00	1206.00	3860	20230515	-58.32	1420	20240422	13.31	1970	-18.32	20240408	1420	13.31	20240422	3160	-49.08	20230518	1420	13.31	20240422	0.64	N	023960	500	164 억	198346	N	N	1	N	N
82	20240516	160323	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	12	2	0.76	232829943	145002	237.93	1619	1619	1578	2065	1113	1589	1605.70	0.57	-2486	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	526	-21.93	1.33	12	0.44	-73.00	1206.00	3860	20230515	-58.52	1420	20240422	12.75	1970	-18.73	20240408	1420	12.75	20240422	3450	-53.59	20230516	1420	12.75	20240422	0.64	N	023960	500	164 억	187491	N	N	1	N	N
83	20240516	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	15	2	0.94	210406303	130992	214.95	1619	1619	1578	2065	1113	1589	1606.25	0.57	-1507	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	527	-21.97	1.33	12	0.40	-73.00	1206.00	3860	20230515	-58.45	1420	20240422	12.96	1970	-18.58	20240408	1420	12.96	20240422	3450	-53.51	20230516	1420	12.96	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
84	20240516	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	23	2	1.45	183953983	114439	187.78	1619	1619	1578	2065	1113	1589	1607.44	0.57	-872	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	530	-22.08	1.34	12	0.35	-73.00	1206.00	3860	20230515	-58.24	1420	20240422	13.52	1970	-18.17	20240408	1420	13.52	20240422	3450	-53.28	20230516	1420	13.52	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
85	20240516	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	27	2	1.70	136119099	84742	139.05	1619	1619	1578	2065	1113	1589	1606.28	0.57	-2541	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	531	-22.14	1.34	12	0.26	-73.00	1206.00	3860	20230515	-58.13	1420	20240422	13.80	1970	-17.97	20240408	1420	13.80	20240422	3450	-53.16	20230516	1420	13.80	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
86	20240516	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	29	2	1.83	115245351	71764	117.76	1619	1619	1578	2065	1113	1589	1605.89	0.57	-2643	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	532	-22.16	1.34	12	0.22	-73.00	1206.00	3860	20230515	-58.08	1420	20240422	13.94	1970	-17.87	20240408	1420	13.94	20240422	3450	-53.10	20230516	1420	13.94	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
87	20240516	110321	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	25	2	1.57	44901408	28215	46.30	1619	1619	1578	2065	1113	1589	1591.40	0.57	-1105	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	530	-22.11	1.34	12	0.09	-73.00	1206.00	3860	20230515	-58.19	1420	20240422	13.66	1970	-18.07	20240408	1420	13.66	20240422	3450	-53.22	20230516	1420	13.66	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
88	20240516	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	5	2	0.31	17002263	10712	17.58	1619	1619	1578	2065	1113	1589	1587.22	0.57	2153	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	524	-21.84	1.32	12	0.03	-73.00	1206.00	3860	20230515	-58.70	1420	20240422	12.25	1970	-19.09	20240408	1420	12.25	20240422	3450	-53.80	20230516	1420	12.25	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
89	20240516	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-11	5	-0.69	7502061	4722	7.75	1619	1619	1578	2065	1113	1589	1588.75	0.57	688	1625	1607	1591	1573	1557	1616	1582	164	476	500	950	1	1	32861366	519	-21.62	1.31	12	0.01	-73.00	1206.00	3860	20230515	-59.12	1420	20240422	11.13	1970	-19.90	20240408	1420	11.13	20240422	3450	-54.26	20230516	1420	11.13	20240422	0.64	N	023960	500	164 억	187491	N	N	0	N	N
90	20240514	160325	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	8	2	0.51	97158753	60941	66.90	1581	1609	1575	2055	1107	1581	1594.31	0.59	-7801	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	522	-21.77	1.32	12	0.19	-73.00	1206.00	3860	20230515	-58.83	1420	20240422	11.90	1970	-19.34	20240408	1420	11.90	20240422	3860	-58.83	20230515	1420	11.90	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
91	20240514	150327	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	8	2	0.51	87876475	55099	60.49	1581	1609	1575	2055	1107	1581	1594.88	0.59	-6828	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	522	-21.77	1.32	12	0.17	-73.00	1206.00	3860	20230515	-58.83	1420	20240422	11.90	1970	-19.34	20240408	1420	11.90	20240422	3860	-58.83	20230515	1420	11.90	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
92	20240514	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	13	2	0.82	84993953	53280	58.49	1581	1609	1575	2055	1107	1581	1595.23	0.59	-6828	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	524	-21.84	1.32	12	0.16	-73.00	1206.00	3860	20230515	-58.70	1420	20240422	12.25	1970	-19.09	20240408	1420	12.25	20240422	3860	-58.70	20230515	1420	12.25	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
93	20240514	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	14	2	0.89	81814262	51278	56.29	1581	1609	1575	2055	1107	1581	1595.50	0.59	-6888	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	524	-21.85	1.32	12	0.16	-73.00	1206.00	3860	20230515	-58.68	1420	20240422	12.32	1970	-19.04	20240408	1420	12.32	20240422	3860	-58.68	20230515	1420	12.32	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
94	20240514	120325	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	24	2	1.52	65747980	41224	45.25	1581	1609	1575	2055	1107	1581	1594.90	0.59	-6851	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	527	-21.99	1.33	12	0.13	-73.00	1206.00	3860	20230515	-58.42	1420	20240422	13.03	1970	-18.53	20240408	1420	13.03	20240422	3860	-58.42	20230515	1420	13.03	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
95	20240514	110325	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	5	2	0.32	24680618	15550	17.07	1581	1600	1575	2055	1107	1581	1587.18	0.59	-7883	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	521	-21.73	1.32	12	0.05	-73.00	1206.00	3860	20230515	-58.91	1420	20240422	11.69	1970	-19.49	20240408	1420	11.69	20240422	3860	-58.91	20230515	1420	11.69	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
96	20240514	100325	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	7	2	0.44	21103741	13288	14.59	1581	1600	1581	2055	1107	1581	1588.18	0.59	-5854	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	522	-21.75	1.32	12	0.04	-73.00	1206.00	3860	20230515	-58.86	1420	20240422	11.83	1970	-19.39	20240408	1420	11.83	20240422	3860	-58.86	20230515	1420	11.83	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
97	20240514	090325	57	100.00	KOSPI	건설업	N	N	N	N	N	1581	0	3	0.00	861645	545	0.60	1581	1581	1581	2055	1107	1581	1581.00	0.59	107	1610	1595	1580	1565	1550	1588	1558	164	474	500	940	1	1	32861366	520	-21.66	1.31	12	0.00	-73.00	1206.00	3860	20230515	-59.04	1420	20240422	11.34	1970	-19.75	20240408	1420	11.34	20240422	3860	-59.04	20230515	1420	11.34	20240422	0.65	N	023960	500	164 억	193373	N	N	0	N	N
98	20240513	160325	57	100.00	KOSPI	건설업	N	N	N	N	N	1581	-18	5	-1.13	142296384	90133	51.52	1595	1595	1565	2075	1120	1599	1578.74	0.61	-11573	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	520	-21.66	1.31	12	0.27	-73.00	1206.00	3860	20230515	-59.04	1420	20240422	11.34	1970	-19.75	20240408	1420	11.34	20240422	3860	-59.04	20230515	1420	11.34	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
99	20240513	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-12	5	-0.75	130685930	82767	47.31	1595	1595	1565	2075	1120	1599	1578.96	0.61	-13459	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	522	-21.74	1.32	12	0.25	-73.00	1206.00	3860	20230515	-58.89	1420	20240422	11.76	1970	-19.44	20240408	1420	11.76	20240422	3860	-58.89	20230515	1420	11.76	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
100	20240513	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	-11	5	-0.69	111517541	70647	40.38	1595	1595	1565	2075	1120	1599	1578.52	0.61	-12963	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	522	-21.75	1.32	12	0.21	-73.00	1206.00	3860	20230515	-58.86	1420	20240422	11.83	1970	-19.39	20240408	1420	11.83	20240422	3860	-58.86	20230515	1420	11.83	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
101	20240513	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-30	5	-1.88	94011394	59582	34.06	1595	1595	1565	2075	1120	1599	1577.85	0.61	-11493	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	516	-21.49	1.30	12	0.18	-73.00	1206.00	3860	20230515	-59.35	1420	20240422	10.49	1970	-20.36	20240408	1420	10.49	20240422	3860	-59.35	20230515	1420	10.49	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
102	20240513	120325	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-14	5	-0.88	39955282	25220	14.42	1595	1595	1565	2075	1120	1599	1584.27	0.61	-5898	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	521	-21.71	1.31	12	0.08	-73.00	1206.00	3860	20230515	-58.94	1420	20240422	11.62	1970	-19.54	20240408	1420	11.62	20240422	3860	-58.94	20230515	1420	11.62	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
103	20240513	110325	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-14	5	-0.88	35728810	22554	12.89	1595	1595	1565	2075	1120	1599	1584.15	0.61	-5490	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	521	-21.71	1.31	12	0.07	-73.00	1206.00	3860	20230515	-58.94	1420	20240422	11.62	1970	-19.54	20240408	1420	11.62	20240422	3860	-58.94	20230515	1420	11.62	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
104	20240513	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-19	5	-1.19	28125627	17750	10.15	1595	1595	1565	2075	1120	1599	1584.54	0.61	-5129	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	519	-21.64	1.31	12	0.05	-73.00	1206.00	3860	20230515	-59.07	1420	20240422	11.27	1970	-19.80	20240408	1420	11.27	20240422	3860	-59.07	20230515	1420	11.27	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
105	20240513	090325	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-29	5	-1.81	5266041	3314	1.89	1595	1595	1565	2075	1120	1599	1589.03	0.61	-2609	1648	1623	1590	1565	1532	1636	1578	164	476	500	950	1	1	32861366	516	-21.51	1.30	12	0.01	-73.00	1206.00	3860	20230515	-59.33	1420	20240422	10.56	1970	-20.30	20240408	1420	10.56	20240422	3860	-59.33	20230515	1420	10.56	20240422	0.67	N	023960	500	164 억	200713	N	N	0	N	N
106	20240510	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	39	2	2.50	277549392	174956	221.95	1560	1615	1557	2025	1092	1560	1586.37	0.53	14336	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	525	-21.90	1.33	12	0.53	-73.00	1206.00	3860	20230515	-58.58	1420	20240422	12.61	1970	-18.83	20240408	1420	12.61	20240422	3860	-58.58	20230515	1420	12.61	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
107	20240510	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	22	2	1.41	262605921	165555	210.02	1560	1615	1557	2025	1092	1560	1586.22	0.53	16549	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	520	-21.67	1.31	12	0.50	-73.00	1206.00	3860	20230515	-59.02	1420	20240422	11.41	1970	-19.70	20240408	1420	11.41	20240422	3860	-59.02	20230515	1420	11.41	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
108	20240510	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	40	2	2.56	243161558	153336	194.52	1560	1615	1557	2025	1092	1560	1585.81	0.53	17691	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	526	-21.92	1.33	12	0.47	-73.00	1206.00	3860	20230515	-58.55	1420	20240422	12.68	1970	-18.78	20240408	1420	12.68	20240422	3860	-58.55	20230515	1420	12.68	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
109	20240510	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	1598	38	2	2.44	236319790	149046	189.08	1560	1615	1557	2025	1092	1560	1585.55	0.53	18607	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	525	-21.89	1.33	12	0.45	-73.00	1206.00	3860	20230515	-58.60	1420	20240422	12.54	1970	-18.88	20240408	1420	12.54	20240422	3860	-58.60	20230515	1420	12.54	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
110	20240510	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	37	2	2.37	195381908	123580	156.77	1560	1604	1557	2025	1092	1560	1581.02	0.53	17862	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	525	-21.88	1.32	12	0.38	-73.00	1206.00	3860	20230515	-58.63	1420	20240422	12.46	1970	-18.93	20240408	1420	12.46	20240422	3860	-58.63	20230515	1420	12.46	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
111	20240510	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	28	2	1.79	145656449	92391	117.21	1560	1604	1557	2025	1092	1560	1576.52	0.53	17704	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	522	-21.75	1.32	12	0.28	-73.00	1206.00	3860	20230515	-58.86	1420	20240422	11.83	1970	-19.39	20240408	1420	11.83	20240422	3860	-58.86	20230515	1420	11.83	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
112	20240510	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	1576	16	2	1.03	70902972	45295	57.46	1560	1576	1557	2025	1092	1560	1565.36	0.53	10370	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	518	-21.59	1.31	12	0.14	-73.00	1206.00	3860	20230515	-59.17	1420	20240422	10.99	1970	-20.00	20240408	1420	10.99	20240422	3860	-59.17	20230515	1420	10.99	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
113	20240510	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	5	2	0.32	4079947	2614	3.32	1560	1567	1560	2025	1092	1560	1560.81	0.53	-529	1593	1576	1551	1534	1509	1585	1543	164	465	500	930	1	1	32861366	514	-21.44	1.30	12	0.01	-73.00	1206.00	3860	20230515	-59.46	1420	20240422	10.21	1970	-20.56	20240408	1420	10.21	20240422	3860	-59.46	20230515	1420	10.21	20240422	0.67	N	023960	500	164 억	175293	N	N	1	N	N
114	20240509	160322	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	22	2	1.43	121550141	78553	113.65	1526	1568	1526	1999	1077	1538	1547.36	0.50	10095	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	513	-21.37	1.29	12	0.24	-73.00	1206.00	3860	20230515	-59.59	1420	20240422	9.86	1970	-20.81	20240408	1420	9.86	20240422	3860	-59.59	20230515	1420	9.86	20240422	0.67	N	023960	500	164 억	162966	N	N	1	N	N
115	20240509	150324	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	17	2	1.11	117636495	76036	110.00	1526	1568	1526	1999	1077	1538	1547.12	0.50	9823	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	511	-21.30	1.29	12	0.23	-73.00	1206.00	3860	20230515	-59.72	1420	20240422	9.51	1970	-21.07	20240408	1420	9.51	20240422	3860	-59.72	20230515	1420	9.51	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
116	20240509	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	22	2	1.43	103638584	67064	97.02	1526	1568	1526	1999	1077	1538	1545.37	0.50	10920	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	513	-21.37	1.29	12	0.20	-73.00	1206.00	3860	20230515	-59.59	1420	20240422	9.86	1970	-20.81	20240408	1420	9.86	20240422	3860	-59.59	20230515	1420	9.86	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
117	20240509	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	24	2	1.56	99591770	64464	93.26	1526	1568	1526	1999	1077	1538	1544.92	0.50	11088	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	513	-21.40	1.30	12	0.20	-73.00	1206.00	3860	20230515	-59.53	1420	20240422	10.00	1970	-20.71	20240408	1420	10.00	20240422	3860	-59.53	20230515	1420	10.00	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
118	20240509	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	1563	25	2	1.63	98542537	63788	92.28	1526	1568	1526	1999	1077	1538	1544.84	0.50	10666	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	514	-21.41	1.30	12	0.19	-73.00	1206.00	3860	20230515	-59.51	1420	20240422	10.07	1970	-20.66	20240408	1420	10.07	20240422	3860	-59.51	20230515	1420	10.07	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
119	20240509	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1553	15	2	0.98	68513453	44522	64.41	1526	1553	1526	1999	1077	1538	1538.87	0.50	10119	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	510	-21.27	1.29	12	0.14	-73.00	1206.00	3860	20230515	-59.77	1420	20240422	9.37	1970	-21.17	20240408	1420	9.37	20240422	3860	-59.77	20230515	1420	9.37	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
120	20240509	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1538	0	3	0.00	38785942	25286	36.58	1526	1549	1526	1999	1077	1538	1533.89	0.50	3732	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	505	-21.07	1.28	12	0.08	-73.00	1206.00	3860	20230515	-60.16	1420	20240422	8.31	1970	-21.93	20240408	1420	8.31	20240422	3860	-60.16	20230515	1420	8.31	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
121	20240509	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1532	-6	5	-0.39	1808440	1181	1.71	1526	1532	1526	1999	1077	1538	1531.28	0.50	-61	1570	1554	1527	1511	1484	1562	1519	164	461	500	920	1	1	32861366	503	-20.99	1.27	12	0.00	-73.00	1206.00	3860	20230515	-60.31	1420	20240422	7.89	1970	-22.23	20240408	1420	7.89	20240422	3860	-60.31	20230515	1420	7.89	20240422	0.67	N	023960	500	164 억	162966	N	N	0	N	N
122	20240508	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1538	15	2	0.98	104711250	69021	73.40	1526	1543	1500	1979	1067	1523	1517.09	0.45	14898	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	505	-21.07	1.28	12	0.21	-73.00	1206.00	3860	20230515	-60.16	1420	20240422	8.31	1970	-21.93	20240408	1420	8.31	20240422	3860	-60.16	20230515	1420	8.31	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
123	20240508	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	12	2	0.79	97620224	64397	68.48	1526	1543	1500	1979	1067	1523	1515.91	0.45	13736	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	504	-21.03	1.27	12	0.20	-73.00	1206.00	3860	20230515	-60.23	1420	20240422	8.10	1970	-22.08	20240408	1420	8.10	20240422	3860	-60.23	20230515	1420	8.10	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
124	20240508	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	-2	5	-0.13	71748310	47449	50.46	1526	1526	1500	1979	1067	1523	1512.11	0.45	10304	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	500	-20.84	1.26	12	0.14	-73.00	1206.00	3860	20230515	-60.60	1420	20240422	7.11	1970	-22.79	20240408	1420	7.11	20240422	3860	-60.60	20230515	1420	7.11	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
125	20240508	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	1514	-9	5	-0.59	43737183	28824	30.65	1526	1526	1506	1979	1067	1523	1517.39	0.45	6244	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	498	-20.74	1.26	12	0.09	-73.00	1206.00	3860	20230515	-60.78	1420	20240422	6.62	1970	-23.15	20240408	1420	6.62	20240422	3860	-60.78	20230515	1420	6.62	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
126	20240508	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	0	3	0.00	17151345	11309	12.03	1526	1526	1506	1979	1067	1523	1516.61	0.45	2100	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	500	-20.86	1.26	12	0.03	-73.00	1206.00	3860	20230515	-60.54	1420	20240422	7.25	1970	-22.69	20240408	1420	7.25	20240422	3860	-60.54	20230515	1420	7.25	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
127	20240508	110341	57	100.00	KOSPI	건설업	N	N	N	N	N	1511	-12	5	-0.79	16627861	10965	11.66	1526	1526	1506	1979	1067	1523	1516.45	0.45	2156	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	497	-20.70	1.25	12	0.03	-73.00	1206.00	3860	20230515	-60.85	1420	20240422	6.41	1970	-23.30	20240408	1420	6.41	20240422	3860	-60.85	20230515	1420	6.41	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
128	20240508	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	2	2	0.13	6649449	4371	4.65	1526	1526	1506	1979	1067	1523	1521.26	0.45	-215	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	501	-20.89	1.26	12	0.01	-73.00	1206.00	3860	20230515	-60.49	1420	20240422	7.39	1970	-22.59	20240408	1420	7.39	20240422	3860	-60.49	20230515	1420	7.39	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
129	20240508	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1506	-17	5	-1.12	1442852	951	1.01	1526	1526	1506	1979	1067	1523	1517.19	0.45	-324	1539	1530	1516	1507	1493	1535	1512	164	456	500	910	1	1	32861366	495	-20.63	1.25	12	0.00	-73.00	1206.00	3860	20230515	-60.98	1420	20240422	6.06	1970	-23.55	20240408	1420	6.06	20240422	3860	-60.98	20230515	1420	6.06	20240422	0.68	N	023960	500	164 억	148068	N	N	0	N	N
130	20240503	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1501	7	2	0.47	113799329	75821	113.47	1510	1512	1490	1942	1046	1494	1500.89	0.43	-2690	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	493	-20.56	1.24	12	0.23	-73.00	1206.00	3860	20230515	-61.11	1420	20240422	5.70	1970	-23.81	20240408	1420	5.70	20240422	3860	-61.11	20230515	1420	5.70	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
131	20240503	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	8	2	0.54	97956240	65271	97.68	1510	1512	1490	1942	1046	1494	1500.76	0.43	-3726	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	494	-20.58	1.25	12	0.20	-73.00	1206.00	3860	20230515	-61.09	1420	20240422	5.77	1970	-23.76	20240408	1420	5.77	20240422	3860	-61.09	20230515	1420	5.77	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
132	20240503	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	1508	14	2	0.94	87786694	58506	87.56	1510	1512	1490	1942	1046	1494	1500.47	0.43	-4459	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	496	-20.66	1.25	12	0.18	-73.00	1206.00	3860	20230515	-60.93	1420	20240422	6.20	1970	-23.45	20240408	1420	6.20	20240422	3860	-60.93	20230515	1420	6.20	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
133	20240503	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	1505	11	2	0.74	84132111	56076	83.92	1510	1512	1490	1942	1046	1494	1500.32	0.43	-4453	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	495	-20.62	1.25	12	0.17	-73.00	1206.00	3860	20230515	-61.01	1420	20240422	5.99	1970	-23.60	20240408	1420	5.99	20240422	3860	-61.01	20230515	1420	5.99	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
134	20240503	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	5	2	0.33	70350006	46884	70.17	1510	1512	1490	1942	1046	1494	1500.51	0.43	-3567	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	493	-20.53	1.24	12	0.14	-73.00	1206.00	3860	20230515	-61.17	1420	20240422	5.56	1970	-23.91	20240408	1420	5.56	20240422	3860	-61.17	20230515	1420	5.56	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
135	20240503	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	8	2	0.54	40315710	26856	40.19	1510	1512	1490	1942	1046	1494	1501.18	0.43	-4138	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	494	-20.58	1.25	12	0.08	-73.00	1206.00	3860	20230515	-61.09	1420	20240422	5.77	1970	-23.76	20240408	1420	5.77	20240422	3860	-61.09	20230515	1420	5.77	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
136	20240503	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	5	2	0.33	19153750	12778	19.12	1510	1510	1490	1942	1046	1494	1498.96	0.43	-3484	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	493	-20.53	1.24	12	0.04	-73.00	1206.00	3860	20230515	-61.17	1420	20240422	5.56	1970	-23.91	20240408	1420	5.56	20240422	3860	-61.17	20230515	1420	5.56	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
137	20240503	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	5	2	0.33	1544599	1023	1.53	1510	1510	1499	1942	1046	1494	1509.87	0.43	-172	1534	1514	1504	1484	1474	1509	1479	164	448	500	890	1	1	32861366	493	-20.53	1.24	12	0.00	-73.00	1206.00	3860	20230515	-61.17	1420	20240422	5.56	1970	-23.91	20240408	1420	5.56	20240422	3860	-61.17	20230515	1420	5.56	20240422	0.64	N	023960	500	164 억	139761	N	N	0	N	N
138	20240502	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	1494	-22	5	-1.45	99404319	66171	119.80	1524	1524	1494	1970	1062	1516	1502.23	0.45	-5226	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	491	-20.47	1.24	12	0.20	-73.00	1206.00	3860	20230515	-61.30	1420	20240422	5.21	1970	-24.16	20240408	1420	5.21	20240422	3860	-61.30	20230515	1420	5.21	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
139	20240502	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	1496	-20	5	-1.32	90805453	60417	109.38	1524	1524	1495	1970	1062	1516	1502.98	0.45	-4238	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	492	-20.49	1.24	12	0.18	-73.00	1206.00	3860	20230515	-61.24	1420	20240422	5.35	1970	-24.06	20240408	1420	5.35	20240422	3860	-61.24	20230515	1420	5.35	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
140	20240502	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	1497	-19	5	-1.25	72719727	48333	87.50	1524	1524	1496	1970	1062	1516	1504.56	0.45	-4188	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	492	-20.51	1.24	12	0.15	-73.00	1206.00	3860	20230515	-61.22	1420	20240422	5.42	1970	-24.01	20240408	1420	5.42	20240422	3860	-61.22	20230515	1420	5.42	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
141	20240502	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	1498	-18	5	-1.19	63121702	41927	75.91	1524	1524	1496	1970	1062	1516	1505.51	0.45	-3780	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	492	-20.52	1.24	12	0.13	-73.00	1206.00	3860	20230515	-61.19	1420	20240422	5.49	1970	-23.96	20240408	1420	5.49	20240422	3860	-61.19	20230515	1420	5.49	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
142	20240502	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	-14	5	-0.92	44818856	29745	53.85	1524	1524	1496	1970	1062	1516	1506.77	0.45	-3747	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	494	-20.58	1.25	12	0.09	-73.00	1206.00	3860	20230515	-61.09	1420	20240422	5.77	1970	-23.76	20240408	1420	5.77	20240422	3860	-61.09	20230515	1420	5.77	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
143	20240502	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	-16	5	-1.06	41816494	27744	50.23	1524	1524	1496	1970	1062	1516	1507.23	0.45	-2179	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	493	-20.55	1.24	12	0.08	-73.00	1206.00	3860	20230515	-61.14	1420	20240422	5.63	1970	-23.86	20240408	1420	5.63	20240422	3860	-61.14	20230515	1420	5.63	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
144	20240502	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	-17	5	-1.12	37550832	24899	45.08	1524	1524	1496	1970	1062	1516	1508.13	0.45	-1089	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	493	-20.53	1.24	12	0.08	-73.00	1206.00	3860	20230515	-61.17	1420	20240422	5.56	1970	-23.91	20240408	1420	5.56	20240422	3860	-61.17	20230515	1420	5.56	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N
145	20240502	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	7	2	0.46	6111707	4013	7.27	1524	1524	1518	1970	1062	1516	1522.98	0.45	-60	1542	1529	1516	1503	1490	1535	1509	164	454	500	900	1	1	32861366	500	-20.86	1.26	12	0.01	-73.00	1206.00	3860	20230515	-60.54	1420	20240422	7.25	1970	-22.69	20240408	1420	7.25	20240422	3860	-60.54	20230515	1420	7.25	20240422	0.67	N	023960	500	164 억	148497	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History