KissMeData/126720/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160846	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25250	600	2	2.43	934181100	37442	73.86	24900	25450	24650	32000	17300	24650	24949.90	1.98	-1599	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3607	7.40	0.73	12	0.26	3414.00	34768.00	31600	20240527	-20.09	17730	20240119	42.41	31600	-20.09	20240527	17730	42.41	20240119	31600	-20.09	20240527	17730	42.41	20240119	2.17	N	126720	200	28 억	283225	N	N	42	N	N
3	20240628	150859	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25000	350	2	1.42	686901050	27657	54.56	24900	25100	24650	32000	17300	24650	24836.63	1.98	1218	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3572	7.32	0.72	12	0.19	3414.00	34768.00	31600	20240527	-20.89	17730	20240119	41.00	31600	-20.89	20240527	17730	41.00	20240119	31600	-20.89	20240527	17730	41.00	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
4	20240628	140857	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	200	2	0.81	579555400	23347	46.06	24900	25100	24650	32000	17300	24650	24823.77	1.98	981	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3550	7.28	0.71	12	0.16	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
5	20240628	130857	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	250	2	1.01	489421750	19737	38.94	24900	25100	24650	32000	17300	24650	24797.39	1.98	567	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3557	7.29	0.72	12	0.14	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
6	20240628	120856	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	50	2	0.20	385261500	15528	30.63	24900	25100	24650	32000	17300	24650	24811.07	1.98	-359	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3529	7.23	0.71	12	0.11	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
7	20240628	110841	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24800	150	2	0.61	343393100	13835	27.29	24900	25100	24650	32000	17300	24650	24820.98	1.98	-470	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3543	7.26	0.71	12	0.10	3414.00	34768.00	31600	20240527	-21.52	17730	20240119	39.88	31600	-21.52	20240527	17730	39.88	20240119	31600	-21.52	20240527	17730	39.88	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
8	20240628	100838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24700	50	2	0.20	275394800	11087	21.87	24900	25100	24700	32000	17300	24650	24839.95	1.98	-711	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3529	7.23	0.71	12	0.08	3414.00	34768.00	31600	20240527	-21.84	17730	20240119	39.31	31600	-21.84	20240527	17730	39.31	20240119	31600	-21.84	20240527	17730	39.31	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
9	20240628	090840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24800	150	2	0.61	40221200	1623	3.20	24900	24900	24700	32000	17300	24650	24784.49	1.98	407	25450	25050	24750	24350	24050	24900	24200	29	7350	200	18240	50	1	14286000	3543	7.26	0.71	12	0.01	3414.00	34768.00	31600	20240527	-21.52	17730	20240119	39.88	31600	-21.52	20240527	17730	39.88	20240119	31600	-21.52	20240527	17730	39.88	20240119	2.17	N	126720	200	28 억	283225	N	N	76	N	N
10	20240627	160833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24650	-400	5	-1.60	1250058250	50569	110.74	25100	25150	24450	32550	17550	25050	24719.81	1.97	1821	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3521	7.22	0.71	12	0.35	3414.00	34768.00	31600	20240527	-21.99	17730	20240119	39.03	31600	-21.99	20240527	17730	39.03	20240119	31600	-21.99	20240527	17730	39.03	20240119	2.15	N	126720	200	28 억	281647	N	N	76	N	N
11	20240627	150840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-300	5	-1.20	1140929800	46133	101.02	25100	25150	24450	32550	17550	25050	24731.27	1.97	570	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3536	7.25	0.71	12	0.32	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
12	20240627	140837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24500	-550	5	-2.20	708142650	28741	62.94	25100	25150	24450	32550	17550	25050	24638.66	1.97	1803	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3500	7.18	0.70	12	0.20	3414.00	34768.00	31600	20240527	-22.47	17730	20240119	38.18	31600	-22.47	20240527	17730	38.18	20240119	31600	-22.47	20240527	17730	38.18	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
13	20240627	130837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24500	-550	5	-2.20	588571650	23859	52.25	25100	25150	24450	32550	17550	25050	24668.64	1.97	923	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3500	7.18	0.70	12	0.17	3414.00	34768.00	31600	20240527	-22.47	17730	20240119	38.18	31600	-22.47	20240527	17730	38.18	20240119	31600	-22.47	20240527	17730	38.18	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
14	20240627	120840	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-300	5	-1.20	466277900	18887	41.36	25100	25150	24450	32550	17550	25050	24687.64	1.97	773	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3536	7.25	0.71	12	0.13	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
15	20240627	110839	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24750	-300	5	-1.20	429554350	17402	38.11	25100	25150	24450	32550	17550	25050	24684.05	1.97	1128	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3536	7.25	0.71	12	0.12	3414.00	34768.00	31600	20240527	-21.68	17730	20240119	39.59	31600	-21.68	20240527	17730	39.59	20240119	31600	-21.68	20240527	17730	39.59	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
16	20240627	100839	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24850	-200	5	-0.80	362578000	14701	32.19	25100	25150	24450	32550	17550	25050	24663.31	1.97	1230	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3550	7.28	0.71	12	0.10	3414.00	34768.00	31600	20240527	-21.36	17730	20240119	40.16	31600	-21.36	20240527	17730	40.16	20240119	31600	-21.36	20240527	17730	40.16	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
17	20240627	090837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-150	5	-0.60	49641250	1991	4.36	25100	25150	24800	32550	17550	25050	24932.41	1.97	-197	25950	25500	25250	24800	24550	25375	24675	29	7500	200	18530	50	1	14286000	3557	7.29	0.72	12	0.01	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.15	N	126720	200	28 억	281647	N	N	51	N	N
18	20240626	160835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25050	-400	5	-1.57	1146235200	45373	128.62	25700	25700	25000	33050	17850	25450	25262.88	1.98	-422	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3579	7.34	0.72	12	0.32	3414.00	34768.00	31600	20240527	-20.73	17730	20240119	41.29	31600	-20.73	20240527	17730	41.29	20240119	31600	-20.73	20240527	17730	41.29	20240119	2.17	N	126720	200	28 억	282191	N	N	51	N	N
19	20240626	150838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	-300	5	-1.18	972166400	38436	108.95	25700	25700	25100	33050	17850	25450	25293.12	1.98	-1195	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3593	7.37	0.72	12	0.27	3414.00	34768.00	31600	20240527	-20.41	17730	20240119	41.85	31600	-20.41	20240527	17730	41.85	20240119	31600	-20.41	20240527	17730	41.85	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
20	20240626	140836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-100	5	-0.39	797190750	31502	89.30	25700	25700	25100	33050	17850	25450	25306.04	1.98	-44	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3622	7.43	0.73	12	0.22	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
21	20240626	130838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25500	50	2	0.20	657189300	25959	73.59	25700	25700	25100	33050	17850	25450	25316.43	1.98	2606	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3643	7.47	0.73	12	0.18	3414.00	34768.00	31600	20240527	-19.30	17730	20240119	43.82	31600	-19.30	20240527	17730	43.82	20240119	31600	-19.30	20240527	17730	43.82	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
22	20240626	120836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	0	3	0.00	605445850	23925	67.82	25700	25700	25100	33050	17850	25450	25305.99	1.98	3940	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3636	7.45	0.73	12	0.17	3414.00	34768.00	31600	20240527	-19.46	17730	20240119	43.54	31600	-19.46	20240527	17730	43.54	20240119	31600	-19.46	20240527	17730	43.54	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
23	20240626	110837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-50	5	-0.20	518813000	20520	58.17	25700	25700	25100	33050	17850	25450	25283.28	1.98	5572	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3629	7.44	0.73	12	0.14	3414.00	34768.00	31600	20240527	-19.62	17730	20240119	43.26	31600	-19.62	20240527	17730	43.26	20240119	31600	-19.62	20240527	17730	43.26	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
24	20240626	100835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-50	5	-0.20	427872900	16927	47.98	25700	25700	25100	33050	17850	25450	25277.54	1.98	5277	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3629	7.44	0.73	12	0.12	3414.00	34768.00	31600	20240527	-19.62	17730	20240119	43.26	31600	-19.62	20240527	17730	43.26	20240119	31600	-19.62	20240527	17730	43.26	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
25	20240626	090837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25200	-250	5	-0.98	77449500	3041	8.62	25700	25700	25200	33050	17850	25450	25468.43	1.98	-1943	25916	25682	25366	25132	24816	25800	25250	29	7600	200	18830	50	1	14286000	3600	7.38	0.72	12	0.02	3414.00	34768.00	31600	20240527	-20.25	17730	20240119	42.13	31600	-20.25	20240527	17730	42.13	20240119	31600	-20.25	20240527	17730	42.13	20240119	2.17	N	126720	200	28 억	282191	N	N	174	N	N
26	20240625	160835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	-100	5	-0.39	876102400	34633	116.44	25250	25600	25050	33200	17900	25550	25295.50	1.96	851	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3636	7.45	0.73	12	0.24	3414.00	34768.00	31600	20240527	-19.46	17730	20240119	43.54	31600	-19.46	20240527	17730	43.54	20240119	31600	-19.46	20240527	17730	43.54	20240119	2.15	N	126720	200	28 억	280267	N	N	174	N	N
27	20240625	150832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-200	5	-0.78	774477200	30635	103.00	25250	25600	25050	33200	17900	25550	25280.80	1.96	1489	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3622	7.43	0.73	12	0.21	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
28	20240625	140835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-200	5	-0.78	600324800	23791	79.99	25250	25550	25050	33200	17900	25550	25233.27	1.96	2417	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3622	7.43	0.73	12	0.17	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
29	20240625	130836	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-150	5	-0.59	559723850	22188	74.60	25250	25550	25050	33200	17900	25550	25226.42	1.96	2599	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3629	7.44	0.73	12	0.16	3414.00	34768.00	31600	20240527	-19.62	17730	20240119	43.26	31600	-19.62	20240527	17730	43.26	20240119	31600	-19.62	20240527	17730	43.26	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
30	20240625	120838	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-200	5	-0.78	526252300	20870	70.17	25250	25550	25050	33200	17900	25550	25215.73	1.96	2699	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3622	7.43	0.73	12	0.15	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
31	20240625	110837	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25300	-250	5	-0.98	499391600	19808	66.59	25250	25550	25050	33200	17900	25550	25211.61	1.96	2467	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3614	7.41	0.73	12	0.14	3414.00	34768.00	31600	20240527	-19.94	17730	20240119	42.70	31600	-19.94	20240527	17730	42.70	20240119	31600	-19.94	20240527	17730	42.70	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
32	20240625	100834	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	-400	5	-1.57	417422100	16566	55.70	25250	25550	25050	33200	17900	25550	25197.52	1.96	1587	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3593	7.37	0.72	12	0.12	3414.00	34768.00	31600	20240527	-20.41	17730	20240119	41.85	31600	-20.41	20240527	17730	41.85	20240119	31600	-20.41	20240527	17730	41.85	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
33	20240625	090835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-200	5	-0.78	15229550	602	2.02	25250	25550	25250	33200	17900	25550	25298.26	1.96	254	26550	26050	25600	25100	24650	25825	24875	29	7650	200	18900	50	1	14286000	3622	7.43	0.73	12	0.00	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.15	N	126720	200	28 억	280267	N	N	0	N	N
34	20240624	160831	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-100	5	-0.39	758426600	29723	91.05	25650	26100	25150	33300	18000	25650	25516.47	1.96	165	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3650	7.48	0.73	12	0.21	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
35	20240624	150832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25600	-50	5	-0.19	717200950	28116	86.13	25650	26100	25150	33300	18000	25650	25508.64	1.96	370	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3657	7.50	0.74	12	0.20	3414.00	34768.00	31600	20240527	-18.99	17730	20240119	44.39	31600	-18.99	20240527	17730	44.39	20240119	31600	-18.99	20240527	17730	44.39	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
36	20240624	140833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-100	5	-0.39	450375100	17752	54.38	25650	25700	25150	33300	18000	25650	25370.39	1.96	-606	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3650	7.48	0.73	12	0.12	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
37	20240624	130830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25500	-150	5	-0.58	415724400	16392	50.21	25650	25700	25150	33300	18000	25650	25361.42	1.96	-1122	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3643	7.47	0.73	12	0.11	3414.00	34768.00	31600	20240527	-19.30	17730	20240119	43.82	31600	-19.30	20240527	17730	43.82	20240119	31600	-19.30	20240527	17730	43.82	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
38	20240624	120833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25400	-250	5	-0.97	361747350	14267	43.70	25650	25700	25150	33300	18000	25650	25355.53	1.96	-2748	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3629	7.44	0.73	12	0.10	3414.00	34768.00	31600	20240527	-19.62	17730	20240119	43.26	31600	-19.62	20240527	17730	43.26	20240119	31600	-19.62	20240527	17730	43.26	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
39	20240624	110835	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-300	5	-1.17	296064750	11675	35.76	25650	25700	25150	33300	18000	25650	25358.87	1.96	-3862	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3622	7.43	0.73	12	0.08	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
40	20240624	100832	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25300	-350	5	-1.36	125315450	4929	15.10	25650	25700	25250	33300	18000	25650	25424.11	1.96	-1955	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3614	7.41	0.73	12	0.03	3414.00	34768.00	31600	20240527	-19.94	17730	20240119	42.70	31600	-19.94	20240527	17730	42.70	20240119	31600	-19.94	20240527	17730	42.70	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
41	20240624	090833	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	-300	5	-1.17	29717050	1166	3.57	25650	25700	25300	33300	18000	25650	25486.32	1.96	-654	26483	26066	25733	25316	24983	25900	25150	29	7650	200	18980	50	1	14286000	3622	7.43	0.73	12	0.01	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.14	N	126720	200	28 억	279864	N	N	147	N	N
42	20240621	160805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-250	5	-0.97	836690650	32613	49.48	25950	26150	25400	33650	18150	25900	25655.13	1.98	-3929	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3664	7.51	0.74	12	0.23	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.15	N	126720	200	28 억	282795	N	N	147	N	N
43	20240621	150804	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-250	5	-0.97	763703050	29766	45.17	25950	26150	25400	33650	18150	25900	25656.89	1.98	-2988	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3664	7.51	0.74	12	0.21	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
44	20240621	140803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-350	5	-1.35	661456800	25765	39.09	25950	26150	25400	33650	18150	25900	25672.69	1.98	-2594	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3650	7.48	0.73	12	0.18	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
45	20240621	130805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-250	5	-0.97	565362800	22017	33.41	25950	26150	25400	33650	18150	25900	25678.47	1.98	-2523	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3664	7.51	0.74	12	0.15	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
46	20240621	120808	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	-450	5	-1.74	542978000	21143	32.08	25950	26150	25400	33650	18150	25900	25681.22	1.98	-2094	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3636	7.45	0.73	12	0.15	3414.00	34768.00	31600	20240527	-19.46	17730	20240119	43.54	31600	-19.46	20240527	17730	43.54	20240119	31600	-19.46	20240527	17730	43.54	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
47	20240621	110805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	-200	5	-0.77	397138450	15438	23.42	25950	26150	25500	33650	18150	25900	25724.73	1.98	-616	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3672	7.53	0.74	12	0.11	3414.00	34768.00	31600	20240527	-18.67	17730	20240119	44.95	31600	-18.67	20240527	17730	44.95	20240119	31600	-18.67	20240527	17730	44.95	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
48	20240621	100803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-250	5	-0.97	343233700	13340	20.24	25950	26150	25500	33650	18150	25900	25729.66	1.98	-187	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3664	7.51	0.74	12	0.09	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
49	20240621	090808	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25900	0	3	0.00	33919750	1308	1.98	25950	26150	25800	33650	18150	25900	25932.53	1.98	-220	27633	26766	26333	25466	25033	26550	25250	29	7750	200	19160	50	1	14286000	3700	7.59	0.74	12	0.01	3414.00	34768.00	31600	20240527	-18.04	17730	20240119	46.08	31600	-18.04	20240527	17730	46.08	20240119	31600	-18.04	20240527	17730	46.08	20240119	2.15	N	126720	200	28 억	282795	N	N	40	N	N
50	20240620	160802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25900	-800	5	-3.00	1734105800	65590	37.56	26300	27200	25900	34700	18700	26700	26438.11	2.08	-19716	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3700	7.59	0.74	12	0.46	3414.00	34768.00	31600	20240527	-18.04	17730	20240119	46.08	31600	-18.04	20240527	17730	46.08	20240119	31600	-18.04	20240527	17730	46.08	20240119	2.11	N	126720	200	28 억	297766	N	N	40	N	N
51	20240620	150802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26200	-500	5	-1.87	1505106200	56787	32.52	26300	27200	26050	34700	18700	26700	26503.73	2.08	-19687	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3743	7.67	0.75	12	0.40	3414.00	34768.00	31600	20240527	-17.09	17730	20240119	47.77	31600	-17.09	20240527	17730	47.77	20240119	31600	-17.09	20240527	17730	47.77	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
52	20240620	140803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26150	-550	5	-2.06	1370496000	51651	29.58	26300	27200	26050	34700	18700	26700	26533.14	2.08	-17426	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3736	7.66	0.75	12	0.36	3414.00	34768.00	31600	20240527	-17.25	17730	20240119	47.49	31600	-17.25	20240527	17730	47.49	20240119	31600	-17.25	20240527	17730	47.49	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
53	20240620	130803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26200	-500	5	-1.87	1291100950	48610	27.84	26300	27200	26050	34700	18700	26700	26559.83	2.08	-15996	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3743	7.67	0.75	12	0.34	3414.00	34768.00	31600	20240527	-17.09	17730	20240119	47.77	31600	-17.09	20240527	17730	47.77	20240119	31600	-17.09	20240527	17730	47.77	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
54	20240620	120802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26200	-500	5	-1.87	1144361150	42992	24.62	26300	27200	26150	34700	18700	26700	26617.62	2.08	-13247	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3743	7.67	0.75	12	0.30	3414.00	34768.00	31600	20240527	-17.09	17730	20240119	47.77	31600	-17.09	20240527	17730	47.77	20240119	31600	-17.09	20240527	17730	47.77	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
55	20240620	110804	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26350	-350	5	-1.31	1043363500	39142	22.42	26300	27200	26150	34700	18700	26700	26655.63	2.08	-10065	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3764	7.72	0.76	12	0.27	3414.00	34768.00	31600	20240527	-16.61	17730	20240119	48.62	31600	-16.61	20240527	17730	48.62	20240119	31600	-16.61	20240527	17730	48.62	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
56	20240620	100802	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26300	-400	5	-1.50	934324050	34986	20.04	26300	27200	26200	34700	18700	26700	26705.69	2.08	-7213	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3757	7.70	0.76	12	0.24	3414.00	34768.00	31600	20240527	-16.77	17730	20240119	48.34	31600	-16.77	20240527	17730	48.34	20240119	31600	-16.77	20240527	17730	48.34	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
57	20240620	090808	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26650	-50	5	-0.19	325128550	12209	6.99	26300	27100	26200	34700	18700	26700	26629.09	2.08	-4027	28066	27382	26316	25632	24566	27725	25975	29	8000	200	19750	50	1	14286000	3807	7.81	0.77	12	0.09	3414.00	34768.00	31600	20240527	-15.66	17730	20240119	50.31	31600	-15.66	20240527	17730	50.31	20240119	31600	-15.66	20240527	17730	50.31	20240119	2.11	N	126720	200	28 억	297766	N	N	13	N	N
58	20240619	160759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26700	1350	2	5.33	4574685500	173912	200.66	25250	27000	25250	32950	17750	25350	26304.23	2.02	6991	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3814	7.82	0.77	12	1.22	3414.00	34768.00	31600	20240527	-15.51	17730	20240119	50.59	31600	-15.51	20240527	17730	50.59	20240119	31600	-15.51	20240527	17730	50.59	20240119	2.07	N	126720	200	28 억	288802	N	N	13	N	N
59	20240619	150758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26400	1050	2	4.14	4453846450	169368	195.42	25250	27000	25250	32950	17750	25350	26296.86	2.02	6120	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3772	7.73	0.76	12	1.19	3414.00	34768.00	31600	20240527	-16.46	17730	20240119	48.90	31600	-16.46	20240527	17730	48.90	20240119	31600	-16.46	20240527	17730	48.90	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
60	20240619	140805	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26050	700	2	2.76	3979298000	151361	174.64	25250	27000	25250	32950	17750	25350	26290.11	2.02	5371	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3722	7.63	0.75	12	1.06	3414.00	34768.00	31600	20240527	-17.56	17730	20240119	46.93	31600	-17.56	20240527	17730	46.93	20240119	31600	-17.56	20240527	17730	46.93	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
61	20240619	130756	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	1100	2	4.34	3332079900	126579	146.05	25250	27000	25250	32950	17750	25350	26324.11	2.02	-6703	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3779	7.75	0.76	12	0.89	3414.00	34768.00	31600	20240527	-16.30	17730	20240119	49.18	31600	-16.30	20240527	17730	49.18	20240119	31600	-16.30	20240527	17730	49.18	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
62	20240619	120758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26400	1050	2	4.14	2661174350	101325	116.91	25250	26900	25250	32950	17750	25350	26263.75	2.02	-6874	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3772	7.73	0.76	12	0.71	3414.00	34768.00	31600	20240527	-16.46	17730	20240119	48.90	31600	-16.46	20240527	17730	48.90	20240119	31600	-16.46	20240527	17730	48.90	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
63	20240619	110800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26250	900	2	3.55	1621162050	62221	71.79	25250	26350	25250	32950	17750	25350	26054.90	2.02	-7570	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3750	7.69	0.76	12	0.44	3414.00	34768.00	31600	20240527	-16.93	17730	20240119	48.05	31600	-16.93	20240527	17730	48.05	20240119	31600	-16.93	20240527	17730	48.05	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
64	20240619	100800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26000	650	2	2.56	1167197150	44912	51.82	25250	26250	25250	32950	17750	25350	25988.54	2.02	-6793	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3714	7.62	0.75	12	0.31	3414.00	34768.00	31600	20240527	-17.72	17730	20240119	46.64	31600	-17.72	20240527	17730	46.64	20240119	31600	-17.72	20240527	17730	46.64	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
65	20240619	090807	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25900	550	2	2.17	147004750	5719	6.60	25250	25950	25250	32950	17750	25350	25704.62	2.02	-1136	26216	25782	25166	24732	24116	26000	24950	29	7600	200	18750	50	1	14286000	3700	7.59	0.74	12	0.04	3414.00	34768.00	31600	20240527	-18.04	17730	20240119	46.08	31600	-18.04	20240527	17730	46.08	20240119	31600	-18.04	20240527	17730	46.08	20240119	2.07	N	126720	200	28 억	288802	N	N	531	N	N
66	20240618	160754	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	150	2	0.60	2164157750	86443	186.34	25100	25600	24550	32750	17650	25200	25035.24	2.01	11397	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3622	7.43	0.73	12	0.61	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.13	N	126720	200	28 억	287410	N	N	531	N	N
67	20240618	150753	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25350	150	2	0.60	2041690150	81623	175.95	25100	25600	24550	32750	17650	25200	25013.66	2.01	10511	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3622	7.43	0.73	12	0.57	3414.00	34768.00	31600	20240527	-19.78	17730	20240119	42.98	31600	-19.78	20240527	17730	42.98	20240119	31600	-19.78	20240527	17730	42.98	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
68	20240618	140755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-300	5	-1.19	1664688700	66689	143.76	25100	25600	24550	32750	17650	25200	24961.97	2.01	3576	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3557	7.29	0.72	12	0.47	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
69	20240618	130759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25150	-50	5	-0.20	1425655000	57169	123.24	25100	25600	24550	32750	17650	25200	24937.55	2.01	3132	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3593	7.37	0.72	12	0.40	3414.00	34768.00	31600	20240527	-20.41	17730	20240119	41.85	31600	-20.41	20240527	17730	41.85	20240119	31600	-20.41	20240527	17730	41.85	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
70	20240618	120758	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24900	-300	5	-1.19	1143447250	45955	99.06	25100	25400	24550	32750	17650	25200	24881.89	2.01	2369	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3557	7.29	0.72	12	0.32	3414.00	34768.00	31600	20240527	-21.20	17730	20240119	40.44	31600	-21.20	20240527	17730	40.44	20240119	31600	-21.20	20240527	17730	40.44	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
71	20240618	110755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24950	-250	5	-0.99	1002706700	40288	86.85	25100	25400	24550	32750	17650	25200	24888.47	2.01	1758	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3564	7.31	0.72	12	0.28	3414.00	34768.00	31600	20240527	-21.04	17730	20240119	40.72	31600	-21.04	20240527	17730	40.72	20240119	31600	-21.04	20240527	17730	40.72	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
72	20240618	100755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	24800	-400	5	-1.59	605864250	24246	52.27	25100	25400	24750	32750	17650	25200	24988.21	2.01	-752	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3543	7.26	0.71	12	0.17	3414.00	34768.00	31600	20240527	-21.52	17730	20240119	39.88	31600	-21.52	20240527	17730	39.88	20240119	31600	-21.52	20240527	17730	39.88	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
73	20240618	090803	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25050	-150	5	-0.60	225002700	8997	19.39	25100	25400	24950	32750	17650	25200	25008.64	2.01	3305	26600	25900	25550	24850	24500	25725	24675	29	7550	200	18640	50	1	14286000	3579	7.34	0.72	12	0.06	3414.00	34768.00	31600	20240527	-20.73	17730	20240119	41.29	31600	-20.73	20240527	17730	41.29	20240119	31600	-20.73	20240527	17730	41.29	20240119	2.13	N	126720	200	28 억	287410	N	N	0	N	N
74	20240617	160750	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25200	-450	5	-1.75	1174100250	45872	107.69	25700	26250	25200	33300	18000	25650	25600.32	2.04	-3780	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3600	7.38	0.72	12	0.32	3414.00	34768.00	31600	20240527	-20.25	17730	20240119	42.13	31600	-20.25	20240527	17730	42.13	20240119	31600	-20.25	20240527	17730	42.13	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
75	20240617	150755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25250	-400	5	-1.56	1043317650	40687	95.51	25700	26250	25200	33300	18000	25650	25642.51	2.04	-5019	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3607	7.40	0.73	12	0.28	3414.00	34768.00	31600	20240527	-20.09	17730	20240119	42.41	31600	-20.09	20240527	17730	42.41	20240119	31600	-20.09	20240527	17730	42.41	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
76	20240617	140747	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25600	-50	5	-0.19	854313850	33237	78.02	25700	26250	25400	33300	18000	25650	25703.90	2.04	-3867	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3657	7.50	0.74	12	0.23	3414.00	34768.00	31600	20240527	-18.99	17730	20240119	44.39	31600	-18.99	20240527	17730	44.39	20240119	31600	-18.99	20240527	17730	44.39	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
77	20240617	130746	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	50	2	0.19	781843050	30400	71.36	25700	26250	25400	33300	18000	25650	25718.80	2.04	-2990	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3672	7.53	0.74	12	0.21	3414.00	34768.00	31600	20240527	-18.67	17730	20240119	44.95	31600	-18.67	20240527	17730	44.95	20240119	31600	-18.67	20240527	17730	44.95	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
78	20240617	120748	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	0	3	0.00	620997850	24095	56.56	25700	26250	25500	33300	18000	25650	25773.53	2.04	-3413	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3664	7.51	0.74	12	0.17	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
79	20240617	110742	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	100	2	0.39	506090000	19620	46.06	25700	26250	25500	33300	18000	25650	25795.52	2.04	-2343	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3679	7.54	0.74	12	0.14	3414.00	34768.00	31600	20240527	-18.51	17730	20240119	45.23	31600	-18.51	20240527	17730	45.23	20240119	31600	-18.51	20240527	17730	45.23	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
80	20240617	100742	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25900	250	2	0.97	285592500	11090	26.03	25700	26050	25500	33300	18000	25650	25753.42	2.04	-2286	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3700	7.59	0.74	12	0.08	3414.00	34768.00	31600	20240527	-18.04	17730	20240119	46.08	31600	-18.04	20240527	17730	46.08	20240119	31600	-18.04	20240527	17730	46.08	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
81	20240617	090748	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-100	5	-0.39	37182600	1452	3.41	25700	25850	25500	33300	18000	25650	25603.88	2.04	-169	26383	26016	25633	25266	24883	25825	25075	29	7650	200	18980	50	1	14286000	3650	7.48	0.73	12	0.01	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.06	N	126720	200	28 억	291848	N	N	2	N	N
82	20240614	160640	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-100	5	-0.39	1085182900	42349	59.67	26000	26000	25250	33450	18050	25750	25624.75	2.05	-679	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3664	7.51	0.74	12	0.30	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.04	N	126720	200	28 억	292685	N	N	2	N	N
83	20240614	150642	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-100	5	-0.39	962676600	37585	52.95	26000	26000	25250	33450	18050	25750	25613.32	2.05	1701	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3664	7.51	0.74	12	0.26	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
84	20240614	140641	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-200	5	-0.78	716937500	28058	39.53	26000	26000	25250	33450	18050	25750	25551.98	2.05	3107	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3650	7.48	0.73	12	0.20	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
85	20240614	130640	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25550	-200	5	-0.78	647826700	25351	35.72	26000	26000	25250	33450	18050	25750	25554.29	2.05	3384	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3650	7.48	0.73	12	0.18	3414.00	34768.00	31600	20240527	-19.15	17730	20240119	44.11	31600	-19.15	20240527	17730	44.11	20240119	31600	-19.15	20240527	17730	44.11	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
86	20240614	120644	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25500	-250	5	-0.97	604918300	23667	33.35	26000	26000	25250	33450	18050	25750	25559.57	2.05	3392	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3643	7.47	0.73	12	0.17	3414.00	34768.00	31600	20240527	-19.30	17730	20240119	43.82	31600	-19.30	20240527	17730	43.82	20240119	31600	-19.30	20240527	17730	43.82	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
87	20240614	110734	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	-300	5	-1.17	531145400	20774	29.27	26000	26000	25250	33450	18050	25750	25567.80	2.05	1709	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3636	7.45	0.73	12	0.15	3414.00	34768.00	31600	20240527	-19.46	17730	20240119	43.54	31600	-19.46	20240527	17730	43.54	20240119	31600	-19.46	20240527	17730	43.54	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
88	20240614	100732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	-50	5	-0.19	235232900	9139	12.88	26000	26000	25550	33450	18050	25750	25739.46	2.05	-190	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3672	7.53	0.74	12	0.06	3414.00	34768.00	31600	20240527	-18.67	17730	20240119	44.95	31600	-18.67	20240527	17730	44.95	20240119	31600	-18.67	20240527	17730	44.95	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
89	20240614	090737	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	0	3	0.00	48292050	1872	2.64	26000	26000	25550	33450	18050	25750	25797.04	2.05	-678	27183	26466	26033	25316	24883	26250	25100	29	7700	200	19050	50	1	14286000	3679	7.54	0.74	12	0.01	3414.00	34768.00	31600	20240527	-18.51	17730	20240119	45.23	31600	-18.51	20240527	17730	45.23	20240119	31600	-18.51	20240527	17730	45.23	20240119	2.04	N	126720	200	28 억	292685	N	N	206	N	N
90	20240613	160726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	-900	5	-3.38	1838525900	70611	60.37	26700	26750	25600	34600	18700	26650	26038.65	2.11	-7717	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3679	7.54	0.74	12	0.49	3414.00	34768.00	31600	20240527	-18.51	17730	20240119	45.23	31600	-18.51	20240527	17730	45.23	20240119	31600	-18.51	20240527	17730	45.23	20240119	2.17	N	126720	200	28 억	301053	N	N	206	N	N
91	20240613	150739	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-1000	5	-3.75	1708950450	65570	56.06	26700	26750	25600	34600	18700	26650	26062.99	2.11	-6540	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3664	7.51	0.74	12	0.46	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
92	20240613	140732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	-850	5	-3.19	1465778000	56104	47.97	26700	26750	25650	34600	18700	26650	26126.09	2.11	-5090	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3686	7.56	0.74	12	0.39	3414.00	34768.00	31600	20240527	-18.35	17730	20240119	45.52	31600	-18.35	20240527	17730	45.52	20240119	31600	-18.35	20240527	17730	45.52	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
93	20240613	130731	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25950	-700	5	-2.63	1339221000	51207	43.78	26700	26750	25650	34600	18700	26650	26153.08	2.11	-4439	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3707	7.60	0.75	12	0.36	3414.00	34768.00	31600	20240527	-17.88	17730	20240119	46.36	31600	-17.88	20240527	17730	46.36	20240119	31600	-17.88	20240527	17730	46.36	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
94	20240613	120733	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26000	-650	5	-2.44	994456950	37846	32.36	26700	26750	25900	34600	18700	26650	26276.41	2.11	-3579	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3714	7.62	0.75	12	0.26	3414.00	34768.00	31600	20240527	-17.72	17730	20240119	46.64	31600	-17.72	20240527	17730	46.64	20240119	31600	-17.72	20240527	17730	46.64	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
95	20240613	110726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26200	-450	5	-1.69	787709550	29909	25.57	26700	26750	26150	34600	18700	26650	26336.87	2.11	-1433	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3743	7.67	0.75	12	0.21	3414.00	34768.00	31600	20240527	-17.09	17730	20240119	47.77	31600	-17.09	20240527	17730	47.77	20240119	31600	-17.09	20240527	17730	47.77	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
96	20240613	100725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26400	-250	5	-0.94	545916500	20684	17.68	26700	26750	26200	34600	18700	26650	26393.18	2.11	-264	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3772	7.73	0.76	12	0.14	3414.00	34768.00	31600	20240527	-16.46	17730	20240119	48.90	31600	-16.46	20240527	17730	48.90	20240119	31600	-16.46	20240527	17730	48.90	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
97	20240613	090735	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	-200	5	-0.75	144519400	5443	4.65	26700	26750	26450	34600	18700	26650	26551.42	2.11	-117	27416	27032	26316	25932	25216	27225	26125	29	7950	200	19720	50	1	14286000	3779	7.75	0.76	12	0.04	3414.00	34768.00	31600	20240527	-16.30	17730	20240119	49.18	31600	-16.30	20240527	17730	49.18	20240119	31600	-16.30	20240527	17730	49.18	20240119	2.17	N	126720	200	28 억	301053	N	N	0	N	N
98	20240612	160719	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26650	1100	2	4.31	3059106700	116581	95.13	25600	26700	25600	33200	17900	25550	26239.05	2.08	1544	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3807	7.81	0.77	12	0.82	3414.00	34768.00	31600	20240527	-15.66	17730	20240119	50.31	31600	-15.66	20240527	17730	50.31	20240119	31600	-15.66	20240527	17730	50.31	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
99	20240612	150731	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26550	1000	2	3.91	2810446750	107227	87.50	25600	26700	25600	33200	17900	25550	26210.25	2.08	-1689	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3793	7.78	0.76	12	0.75	3414.00	34768.00	31600	20240527	-15.98	17730	20240119	49.75	31600	-15.98	20240527	17730	49.75	20240119	31600	-15.98	20240527	17730	49.75	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
100	20240612	140724	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26350	800	2	3.13	2112576750	80894	66.01	25600	26700	25600	33200	17900	25550	26115.37	2.08	-338	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3764	7.72	0.76	12	0.57	3414.00	34768.00	31600	20240527	-16.61	17730	20240119	48.62	31600	-16.61	20240527	17730	48.62	20240119	31600	-16.61	20240527	17730	48.62	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
101	20240612	130726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26300	750	2	2.94	1541431700	59258	48.35	25600	26550	25600	33200	17900	25550	26012.21	2.08	4995	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3757	7.70	0.76	12	0.41	3414.00	34768.00	31600	20240527	-16.77	17730	20240119	48.34	31600	-16.77	20240527	17730	48.34	20240119	31600	-16.77	20240527	17730	48.34	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
102	20240612	120722	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25950	400	2	1.57	1136332550	43848	35.78	25600	26200	25600	33200	17900	25550	25915.27	2.08	8318	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3707	7.60	0.75	12	0.31	3414.00	34768.00	31600	20240527	-17.88	17730	20240119	46.36	31600	-17.88	20240527	17730	46.36	20240119	31600	-17.88	20240527	17730	46.36	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
103	20240612	110723	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25850	300	2	1.17	980892650	37842	30.88	25600	26200	25600	33200	17900	25550	25920.74	2.08	6506	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3693	7.57	0.74	12	0.26	3414.00	34768.00	31600	20240527	-18.20	17730	20240119	45.80	31600	-18.20	20240527	17730	45.80	20240119	31600	-18.20	20240527	17730	45.80	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
104	20240612	100725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26100	550	2	2.15	660227050	25445	20.76	25600	26200	25600	33200	17900	25550	25947.22	2.08	4682	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3729	7.64	0.75	12	0.18	3414.00	34768.00	31600	20240527	-17.41	17730	20240119	47.21	31600	-17.41	20240527	17730	47.21	20240119	31600	-17.41	20240527	17730	47.21	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
105	20240612	090725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	250	2	0.98	58336700	2265	1.85	25600	25900	25600	33200	17900	25550	25755.72	2.08	-55	27350	26450	25950	25050	24550	26200	24800	29	7650	200	18900	50	1	14286000	3686	7.56	0.74	12	0.02	3414.00	34768.00	31600	20240527	-18.35	17730	20240119	45.52	31600	-18.35	20240527	17730	45.52	20240119	31600	-18.35	20240527	17730	45.52	20240119	2.35	N	126720	200	28 억	296985	N	N	8	N	N
106	20240610	160717	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26600	900	2	3.50	4011038250	153912	79.50	25400	26750	25400	33400	18000	25700	26059.24	2.13	2671	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3800	7.79	0.77	12	1.08	3414.00	34768.00	31600	20240527	-15.82	17730	20240119	50.03	31600	-15.82	20240527	17730	50.03	20240119	31600	-15.82	20240527	17730	50.03	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
107	20240610	150725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26750	1050	2	4.09	3652980350	140381	72.52	25400	26750	25400	33400	18000	25700	26021.92	2.13	6299	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3822	7.84	0.77	12	0.98	3414.00	34768.00	31600	20240527	-15.35	17730	20240119	50.87	31600	-15.35	20240527	17730	50.87	20240119	31600	-15.35	20240527	17730	50.87	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
108	20240610	140719	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	100	2	0.39	2356889350	91131	47.07	25400	26400	25400	33400	18000	25700	25862.67	2.13	7542	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3686	7.56	0.74	12	0.64	3414.00	34768.00	31600	20240527	-18.35	17730	20240119	45.52	31600	-18.35	20240527	17730	45.52	20240119	31600	-18.35	20240527	17730	45.52	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
109	20240610	130718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25850	150	2	0.58	1716758150	66172	34.18	25400	26400	25400	33400	18000	25700	25943.91	2.13	-475	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3693	7.57	0.74	12	0.46	3414.00	34768.00	31600	20240527	-18.20	17730	20240119	45.80	31600	-18.20	20240527	17730	45.80	20240119	31600	-18.20	20240527	17730	45.80	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
110	20240610	120719	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25750	50	2	0.19	1656650800	63845	32.98	25400	26400	25400	33400	18000	25700	25948.05	2.13	239	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3679	7.54	0.74	12	0.45	3414.00	34768.00	31600	20240527	-18.51	17730	20240119	45.23	31600	-18.51	20240527	17730	45.23	20240119	31600	-18.51	20240527	17730	45.23	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
111	20240610	110722	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	100	2	0.39	1565314050	60290	31.14	25400	26400	25400	33400	18000	25700	25963.12	2.13	457	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3686	7.56	0.74	12	0.42	3414.00	34768.00	31600	20240527	-18.35	17730	20240119	45.52	31600	-18.35	20240527	17730	45.52	20240119	31600	-18.35	20240527	17730	45.52	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
112	20240610	100718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26100	400	2	1.56	998943450	38385	19.83	25400	26400	25400	33400	18000	25700	26024.40	2.13	-1995	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3729	7.64	0.75	12	0.27	3414.00	34768.00	31600	20240527	-17.41	17730	20240119	47.21	31600	-17.41	20240527	17730	47.21	20240119	31600	-17.41	20240527	17730	47.21	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
113	20240610	090725	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26050	350	2	1.36	211306500	8166	4.22	25400	26150	25400	33400	18000	25700	25876.59	2.13	1226	27966	26832	25966	24832	23966	26400	24400	29	7700	200	19010	50	1	14286000	3722	7.63	0.75	12	0.06	3414.00	34768.00	31600	20240527	-17.56	17730	20240119	46.93	31600	-17.56	20240527	17730	46.93	20240119	31600	-17.56	20240527	17730	46.93	20240119	2.62	N	126720	200	28 억	304108	N	N	0	N	N
114	20240607	160743	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25700	-850	5	-3.20	4982491800	191914	159.39	26550	27100	25100	34500	18600	26550	25962.87	1.92	24801	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3672	7.53	0.74	12	1.34	3414.00	34768.00	31600	20240527	-18.67	17730	20240119	44.95	31600	-18.67	20240527	17730	44.95	20240119	31600	-18.67	20240527	17730	44.95	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
115	20240607	150749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25450	-1100	5	-4.14	4273424800	164125	136.31	26550	27100	25100	34500	18600	26550	26037.62	1.92	21682	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3636	7.45	0.73	12	1.15	3414.00	34768.00	31600	20240527	-19.46	17730	20240119	43.54	31600	-19.46	20240527	17730	43.54	20240119	31600	-19.46	20240527	17730	43.54	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
116	20240607	140744	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25650	-900	5	-3.39	2920485350	111123	92.29	26550	27100	25400	34500	18600	26550	26281.56	1.92	14475	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3664	7.51	0.74	12	0.78	3414.00	34768.00	31600	20240527	-18.83	17730	20240119	44.67	31600	-18.83	20240527	17730	44.67	20240119	31600	-18.83	20240527	17730	44.67	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
117	20240607	130739	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	-100	5	-0.38	1559375350	58601	48.67	26550	27100	26200	34500	18600	26550	26610.05	1.92	556	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3779	7.75	0.76	12	0.41	3414.00	34768.00	31600	20240527	-16.30	17730	20240119	49.18	31600	-16.30	20240527	17730	49.18	20240119	31600	-16.30	20240527	17730	49.18	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
118	20240607	120744	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26350	-200	5	-0.75	1448433900	54403	45.18	26550	27100	26200	34500	18600	26550	26624.15	1.92	283	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3764	7.72	0.76	12	0.38	3414.00	34768.00	31600	20240527	-16.61	17730	20240119	48.62	31600	-16.61	20240527	17730	48.62	20240119	31600	-16.61	20240527	17730	48.62	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
119	20240607	110733	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	-50	5	-0.19	1309355000	49149	40.82	26550	27100	26200	34500	18600	26550	26640.52	1.92	61	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3786	7.76	0.76	12	0.34	3414.00	34768.00	31600	20240527	-16.14	17730	20240119	49.46	31600	-16.14	20240527	17730	49.46	20240119	31600	-16.14	20240527	17730	49.46	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
120	20240607	100744	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	-50	5	-0.19	823665950	30820	25.60	26550	27100	26450	34500	18600	26550	26725.05	1.92	-1960	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3786	7.76	0.76	12	0.22	3414.00	34768.00	31600	20240527	-16.14	17730	20240119	49.46	31600	-16.14	20240527	17730	49.46	20240119	31600	-16.14	20240527	17730	49.46	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
121	20240607	090742	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26700	150	2	0.56	142474700	5344	4.44	26550	26850	26550	34500	18600	26550	26660.68	1.92	1668	27650	27100	26400	25850	25150	27375	26125	29	7950	200	19640	50	1	14286000	3814	7.82	0.77	12	0.04	3414.00	34768.00	31600	20240527	-15.51	17730	20240119	50.59	31600	-15.51	20240527	17730	50.59	20240119	31600	-15.51	20240527	17730	50.59	20240119	3.00	N	126720	200	28 억	273858	N	N	0	N	N
122	20240605	160741	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26550	-350	5	-1.30	3158361050	119721	41.75	26450	26950	25700	34950	18850	26900	26380.88	1.97	-5257	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3793	7.78	0.76	12	0.84	3414.00	34768.00	31600	20240527	-15.98	17730	20240119	49.75	31600	-15.98	20240527	17730	49.75	20240119	31600	-15.98	20240527	17730	49.75	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
123	20240605	150737	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	-400	5	-1.49	2892972500	109741	38.27	26450	26950	25700	34950	18850	26900	26361.82	1.97	-4625	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3786	7.76	0.76	12	0.77	3414.00	34768.00	31600	20240527	-16.14	17730	20240119	49.46	31600	-16.14	20240527	17730	49.46	20240119	31600	-16.14	20240527	17730	49.46	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
124	20240605	140740	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26450	-450	5	-1.67	2551330600	96850	33.77	26450	26950	25700	34950	18850	26900	26343.11	1.97	-3726	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3779	7.75	0.76	12	0.68	3414.00	34768.00	31600	20240527	-16.30	17730	20240119	49.18	31600	-16.30	20240527	17730	49.18	20240119	31600	-16.30	20240527	17730	49.18	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
125	20240605	130740	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26300	-600	5	-2.23	2063098950	78400	27.34	26450	26950	25700	34950	18850	26900	26315.04	1.97	-4495	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3757	7.70	0.76	12	0.55	3414.00	34768.00	31600	20240527	-16.77	17730	20240119	48.34	31600	-16.77	20240527	17730	48.34	20240119	31600	-16.77	20240527	17730	48.34	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
126	20240605	120736	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	-400	5	-1.49	1950488350	74132	25.85	26450	26950	25700	34950	18850	26900	26311.02	1.97	-5297	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3786	7.76	0.76	12	0.52	3414.00	34768.00	31600	20240527	-16.14	17730	20240119	49.46	31600	-16.14	20240527	17730	49.46	20240119	31600	-16.14	20240527	17730	49.46	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
127	20240605	110738	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26550	-350	5	-1.30	1768561100	67268	23.46	26450	26950	25700	34950	18850	26900	26291.27	1.97	-4489	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3793	7.78	0.76	12	0.47	3414.00	34768.00	31600	20240527	-15.98	17730	20240119	49.75	31600	-15.98	20240527	17730	49.75	20240119	31600	-15.98	20240527	17730	49.75	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
128	20240605	100737	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26300	-600	5	-2.23	1213616650	46404	16.18	26450	26750	25700	34950	18850	26900	26153.28	1.97	1315	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3757	7.70	0.76	12	0.32	3414.00	34768.00	31600	20240527	-16.77	17730	20240119	48.34	31600	-16.77	20240527	17730	48.34	20240119	31600	-16.77	20240527	17730	48.34	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
129	20240605	090737	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26500	-400	5	-1.49	235896700	8890	3.10	26450	26750	26400	34950	18850	26900	26535.06	1.97	542	28866	27882	26716	25732	24566	27300	25150	29	8050	200	19900	50	1	14286000	3786	7.76	0.76	12	0.06	3414.00	34768.00	31600	20240527	-16.14	17730	20240119	49.46	31600	-16.14	20240527	17730	49.46	20240119	31600	-16.14	20240527	17730	49.46	20240119	2.75	N	126720	200	28 억	281606	N	N	0	N	N
130	20240604	160732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26900	-900	5	-3.24	7498790000	285793	141.80	27350	27700	25550	36100	19500	27800	26236.30	1.78	21391	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3843	7.88	0.77	12	2.00	3414.00	34768.00	31600	20240527	-14.87	17730	20240119	51.72	31600	-14.87	20240527	17730	51.72	20240119	31600	-14.87	20240527	17730	51.72	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
131	20240604	150732	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26400	-1400	5	-5.04	7051228100	269028	133.48	27350	27700	25550	36100	19500	27800	26209.96	1.78	23114	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3772	7.73	0.76	12	1.88	3414.00	34768.00	31600	20240527	-16.46	17730	20240119	48.90	31600	-16.46	20240527	17730	48.90	20240119	31600	-16.46	20240527	17730	48.90	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
132	20240604	140733	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26200	-1600	5	-5.76	6318029050	241053	119.60	27350	27700	25550	36100	19500	27800	26210.06	1.78	17127	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3743	7.67	0.75	12	1.69	3414.00	34768.00	31600	20240527	-17.09	17730	20240119	47.77	31600	-17.09	20240527	17730	47.77	20240119	31600	-17.09	20240527	17730	47.77	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
133	20240604	130730	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26150	-1650	5	-5.94	5897110050	224973	111.62	27350	27700	25550	36100	19500	27800	26212.45	1.78	12463	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3736	7.66	0.75	12	1.57	3414.00	34768.00	31600	20240527	-17.25	17730	20240119	47.49	31600	-17.25	20240527	17730	47.49	20240119	31600	-17.25	20240527	17730	47.49	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
134	20240604	120729	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26150	-1650	5	-5.94	5335447700	203582	101.01	27350	27700	25550	36100	19500	27800	26207.78	1.78	7297	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3736	7.66	0.75	12	1.43	3414.00	34768.00	31600	20240527	-17.25	17730	20240119	47.49	31600	-17.25	20240527	17730	47.49	20240119	31600	-17.25	20240527	17730	47.49	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
135	20240604	110726	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25800	-2000	5	-7.19	4667287450	177893	88.26	27350	27700	25550	36100	19500	27800	26236.40	1.78	4895	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3686	7.56	0.74	12	1.25	3414.00	34768.00	31600	20240527	-18.35	17730	20240119	45.52	31600	-18.35	20240527	17730	45.52	20240119	31600	-18.35	20240527	17730	45.52	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
136	20240604	100729	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	25950	-1850	5	-6.65	3160776600	119402	59.24	27350	27700	25800	36100	19500	27800	26471.61	1.78	-5047	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3707	7.60	0.75	12	0.84	3414.00	34768.00	31600	20240527	-17.88	17730	20240119	46.36	31600	-17.88	20240527	17730	46.36	20240119	31600	-17.88	20240527	17730	46.36	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
137	20240604	090729	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	26900	-900	5	-3.24	680977350	25009	12.41	27350	27700	26900	36100	19500	27800	27229.06	1.78	1275	29800	28800	28050	27050	26300	28425	26675	29	8300	200	20570	50	1	14286000	3843	7.88	0.77	12	0.18	3414.00	34768.00	31600	20240527	-14.87	17730	20240119	51.72	31600	-14.87	20240527	17730	51.72	20240119	31600	-14.87	20240527	17730	51.72	20240119	2.85	N	126720	200	28 억	254863	N	N	13	N	N
138	20240603	160721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27800	-350	5	-1.24	5581219600	200952	77.59	28800	29050	27300	36550	19750	28150	27773.81	1.72	10238	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3972	8.14	0.80	12	1.41	3414.00	34768.00	31600	20240527	-12.03	17730	20240119	56.80	31600	-12.03	20240527	17730	56.80	20240119	31600	-12.03	20240527	17730	56.80	20240119	3.15	N	126720	200	28 억	245216	N	N	13	N	N
139	20240603	150722	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27850	-300	5	-1.07	5252851200	189116	73.02	28800	29050	27300	36550	19750	28150	27775.82	1.72	14095	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3979	8.16	0.80	12	1.32	3414.00	34768.00	31600	20240527	-11.87	17730	20240119	57.08	31600	-11.87	20240527	17730	57.08	20240119	31600	-11.87	20240527	17730	57.08	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
140	20240603	140720	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27500	-650	5	-2.31	4873460350	175348	67.71	28800	29050	27300	36550	19750	28150	27793.08	1.72	13526	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3929	8.06	0.79	12	1.23	3414.00	34768.00	31600	20240527	-12.97	17730	20240119	55.10	31600	-12.97	20240527	17730	55.10	20240119	31600	-12.97	20240527	17730	55.10	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
141	20240603	130722	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27400	-750	5	-2.66	4621739400	166212	64.18	28800	29050	27300	36550	19750	28150	27806.29	1.72	10923	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3914	8.03	0.79	12	1.16	3414.00	34768.00	31600	20240527	-13.29	17730	20240119	54.54	31600	-13.29	20240527	17730	54.54	20240119	31600	-13.29	20240527	17730	54.54	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
142	20240603	120721	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27400	-750	5	-2.66	4231006100	151937	58.67	28800	29050	27300	36550	19750	28150	27847.11	1.72	7918	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3914	8.03	0.79	12	1.06	3414.00	34768.00	31600	20240527	-13.29	17730	20240119	54.54	31600	-13.29	20240527	17730	54.54	20240119	31600	-13.29	20240527	17730	54.54	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
143	20240603	110716	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27500	-650	5	-2.31	3821156150	136985	52.89	28800	29050	27350	36550	19750	28150	27894.70	1.72	4662	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3929	8.06	0.79	12	0.96	3414.00	34768.00	31600	20240527	-12.97	17730	20240119	55.10	31600	-12.97	20240527	17730	55.10	20240119	31600	-12.97	20240527	17730	55.10	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
144	20240603	100714	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	27800	-350	5	-1.24	3262711400	116709	45.06	28800	29050	27350	36550	19750	28150	27955.95	1.72	-1274	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	3972	8.14	0.80	12	0.82	3414.00	34768.00	31600	20240527	-12.03	17730	20240119	56.80	31600	-12.03	20240527	17730	56.80	20240119	31600	-12.03	20240527	17730	56.80	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N
145	20240603	090713	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	28150	0	3	0.00	826811000	28776	11.11	28800	29050	28150	36550	19750	28150	28732.66	1.72	-3066	29650	28900	28100	27350	26550	29275	27725	29	8400	200	20830	50	1	14286000	4022	8.25	0.81	12	0.20	3414.00	34768.00	31600	20240527	-10.92	17730	20240119	58.77	31600	-10.92	20240527	17730	58.77	20240119	31600	-10.92	20240527	17730	58.77	20240119	3.15	N	126720	200	28 억	245216	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History