KissMeData/001470/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160123	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	-25	5	-1.61	2224928688	1445391	118.86	1540	1560	1515	2010	1084	1548	1539.41	4.11	0	14171	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3229	-2.77	2.95	12	0.68	-550.00	517.00	5500	20230717	-72.31	1245	20240423	22.33	2865	-46.84	20240315	1245	22.33	20240423	5500	-72.31	20230717	1245	22.33	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	4	N	N
3	20240628	150122	57	100.00	KOSPI	건설업	N	N	N	N	N	1532	-16	5	-1.03	1945527688	1261905	103.77	1540	1560	1515	2010	1084	1548	1541.74	4.11	0	47269	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3248	-2.79	2.96	12	0.60	-550.00	517.00	5500	20230717	-72.15	1245	20240423	23.05	2865	-46.53	20240315	1245	23.05	20240423	5500	-72.15	20230717	1245	23.05	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
4	20240628	140122	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	-1	5	-0.06	1309538464	846804	69.63	1540	1560	1540	2010	1084	1548	1546.45	4.11	0	-22508	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3280	-2.81	2.99	12	0.40	-550.00	517.00	5500	20230717	-71.87	1245	20240423	24.26	2865	-46.00	20240315	1245	24.26	20240423	5500	-71.87	20230717	1245	24.26	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
5	20240628	130122	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	-3	5	-0.19	1166272185	754181	62.02	1540	1560	1540	2010	1084	1548	1546.41	4.11	0	-18114	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3276	-2.81	2.99	12	0.36	-550.00	517.00	5500	20230717	-71.91	1245	20240423	24.10	2865	-46.07	20240315	1245	24.10	20240423	5500	-71.91	20230717	1245	24.10	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
6	20240628	120122	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	-3	5	-0.19	1071197432	692644	56.96	1540	1560	1540	2010	1084	1548	1546.53	4.11	0	-9580	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3276	-2.81	2.99	12	0.33	-550.00	517.00	5500	20230717	-71.91	1245	20240423	24.10	2865	-46.07	20240315	1245	24.10	20240423	5500	-71.91	20230717	1245	24.10	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
7	20240628	110122	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	-2	5	-0.13	719197274	464424	38.19	1540	1560	1540	2010	1084	1548	1548.58	4.11	0	-12513	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3278	-2.81	2.99	12	0.22	-550.00	517.00	5500	20230717	-71.89	1245	20240423	24.18	2865	-46.04	20240315	1245	24.18	20240423	5500	-71.89	20230717	1245	24.18	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
8	20240628	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	2	2	0.13	464232760	299714	24.65	1540	1560	1540	2010	1084	1548	1548.92	4.11	0	208	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3287	-2.82	3.00	12	0.14	-550.00	517.00	5500	20230717	-71.82	1245	20240423	24.50	2865	-45.90	20240315	1245	24.50	20240423	5500	-71.82	20230717	1245	24.50	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
9	20240628	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	-8	5	-0.52	25633570	16643	1.37	1540	1546	1540	2010	1084	1548	1540.20	4.11	0	839	1582	1564	1556	1538	1530	1561	1535	2120	462	1000	950	1	1	212037752	3265	-2.80	2.98	12	0.01	-550.00	517.00	5500	20230717	-72.00	1245	20240423	23.69	2865	-46.25	20240315	1245	23.69	20240423	5500	-72.00	20230717	1245	23.69	20240423	0.01	N	001470	1000	2120 억	8714046	N	N	1	N	N
10	20240627	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-15	5	-0.96	1851077110	1192498	77.23	1551	1574	1548	2030	1095	1563	1552.27	4.19	0	-165199	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3282	-2.81	2.99	12	0.56	-550.00	517.00	5500	20230717	-71.85	1245	20240423	24.34	2865	-45.97	20240315	1245	24.34	20240423	5500	-71.85	20230717	1245	24.34	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
11	20240627	150122	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-13	5	-0.83	1590816213	1024482	66.35	1551	1574	1550	2030	1095	1563	1552.80	4.19	0	-147437	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3287	-2.82	3.00	12	0.48	-550.00	517.00	5500	20230717	-71.82	1245	20240423	24.50	2865	-45.90	20240315	1245	24.50	20240423	5500	-71.82	20230717	1245	24.50	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
12	20240627	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-13	5	-0.83	1342426865	864300	55.98	1551	1574	1550	2030	1095	1563	1553.20	4.19	0	-129452	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3287	-2.82	3.00	12	0.41	-550.00	517.00	5500	20230717	-71.82	1245	20240423	24.50	2865	-45.90	20240315	1245	24.50	20240423	5500	-71.82	20230717	1245	24.50	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
13	20240627	130122	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-11	5	-0.70	1186072851	763475	49.45	1551	1574	1550	2030	1095	1563	1553.52	4.19	0	-124506	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3291	-2.82	3.00	12	0.36	-550.00	517.00	5500	20230717	-71.78	1245	20240423	24.66	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1245	24.66	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
14	20240627	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1551	-12	5	-0.77	995549253	640639	41.49	1551	1574	1550	2030	1095	1563	1553.99	4.19	0	-118143	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3289	-2.82	3.00	12	0.30	-550.00	517.00	5500	20230717	-71.80	1245	20240423	24.58	2865	-45.86	20240315	1245	24.58	20240423	5500	-71.80	20230717	1245	24.58	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
15	20240627	110122	57	100.00	KOSPI	건설업	N	N	N	N	N	1553	-10	5	-0.64	753280041	484432	31.37	1551	1574	1550	2030	1095	1563	1554.98	4.19	0	-109903	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3293	-2.82	3.00	12	0.23	-550.00	517.00	5500	20230717	-71.76	1245	20240423	24.74	2865	-45.79	20240315	1245	24.74	20240423	5500	-71.76	20230717	1245	24.74	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
16	20240627	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-11	5	-0.70	574369211	369183	23.91	1551	1574	1550	2030	1095	1563	1555.78	4.19	0	-97791	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3291	-2.82	3.00	12	0.17	-550.00	517.00	5500	20230717	-71.78	1245	20240423	24.66	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1245	24.66	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
17	20240627	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-11	5	-0.70	30962014	19957	1.29	1551	1556	1550	2030	1095	1563	1551.44	4.19	0	5570	1595	1578	1569	1552	1543	1574	1548	2120	467	1000	960	1	1	212037752	3291	-2.82	3.00	12	0.01	-550.00	517.00	5500	20230717	-71.78	1245	20240423	24.66	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1245	24.66	20240423	0.01	N	001470	1000	2120 억	8879237	N	N	1	N	N
18	20240626	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1563	-22	5	-1.39	2368165099	1509578	18.63	1577	1586	1560	2060	1110	1585	1568.77	4.17	0	41655	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3314	-2.84	3.02	12	0.71	-550.00	517.00	5500	20230717	-71.58	1245	20240423	25.54	2865	-45.45	20240315	1245	25.54	20240423	5500	-71.58	20230717	1245	25.54	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	1	N	N
19	20240626	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1567	-18	5	-1.14	2109190591	1344032	16.58	1577	1586	1560	2060	1110	1585	1569.30	4.17	0	45052	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3323	-2.85	3.03	12	0.63	-550.00	517.00	5500	20230717	-71.51	1245	20240423	25.86	2865	-45.31	20240315	1245	25.86	20240423	5500	-71.51	20230717	1245	25.86	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
20	20240626	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-15	5	-0.95	1855027415	1181993	14.58	1577	1586	1560	2060	1110	1585	1569.40	4.17	0	42514	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3329	-2.85	3.04	12	0.56	-550.00	517.00	5500	20230717	-71.45	1245	20240423	26.10	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1245	26.10	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
21	20240626	130121	57	100.00	KOSPI	건설업	N	N	N	N	N	1571	-14	5	-0.88	1651931816	1052686	12.99	1577	1586	1560	2060	1110	1585	1569.25	4.17	0	24015	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3331	-2.86	3.04	12	0.50	-550.00	517.00	5500	20230717	-71.44	1245	20240423	26.18	2865	-45.17	20240315	1245	26.18	20240423	5500	-71.44	20230717	1245	26.18	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
22	20240626	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-15	5	-0.95	1484078468	945762	11.67	1577	1586	1560	2060	1110	1585	1569.18	4.17	0	25312	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3329	-2.85	3.04	12	0.45	-550.00	517.00	5500	20230717	-71.45	1245	20240423	26.10	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1245	26.10	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
23	20240626	110121	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-15	5	-0.95	1352797578	862083	10.64	1577	1586	1560	2060	1110	1585	1569.21	4.17	0	25472	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3329	-2.85	3.04	12	0.41	-550.00	517.00	5500	20230717	-71.45	1245	20240423	26.10	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1245	26.10	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
24	20240626	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1566	-19	5	-1.20	1055446001	672514	8.30	1577	1586	1560	2060	1110	1585	1569.40	4.17	0	44076	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3321	-2.85	3.03	12	0.32	-550.00	517.00	5500	20230717	-71.53	1245	20240423	25.78	2865	-45.34	20240315	1245	25.78	20240423	5500	-71.53	20230717	1245	25.78	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
25	20240626	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-24	5	-1.51	66152694	42036	0.52	1577	1580	1561	2060	1110	1585	1573.63	4.17	0	-8598	1748	1666	1601	1519	1454	1707	1560	2120	475	1000	980	1	1	212037752	3310	-2.84	3.02	12	0.02	-550.00	517.00	5500	20230717	-71.62	1245	20240423	25.38	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1245	25.38	20240423	0.01	N	001470	1000	2120 억	8837310	N	N	37	N	N
26	20240625	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	24	2	1.54	12999201496	8051364	327.51	1541	1683	1536	2025	1093	1561	1614.58	4.14	-69296	57384	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3361	-2.88	3.07	12	3.80	-550.00	517.00	5500	20230717	-71.18	1245	20240423	27.31	2865	-44.68	20240315	1245	27.31	20240423	5500	-71.18	20230717	1245	27.31	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	37	N	N
27	20240625	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	12	2	0.77	12525141181	7751868	315.33	1541	1683	1536	2025	1093	1561	1615.76	4.14	-69296	57344	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3335	-2.86	3.04	12	3.66	-550.00	517.00	5500	20230717	-71.40	1245	20240423	26.35	2865	-45.10	20240315	1245	26.35	20240423	5500	-71.40	20230717	1245	26.35	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
28	20240625	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	42	2	2.69	10746464902	6632765	269.81	1541	1683	1536	2025	1093	1561	1620.22	4.14	-69296	39408	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3399	-2.91	3.10	12	3.13	-550.00	517.00	5500	20230717	-70.85	1245	20240423	28.76	2865	-44.05	20240315	1245	28.76	20240423	5500	-70.85	20230717	1245	28.76	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
29	20240625	130121	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	9	2	0.58	1926945873	1241091	50.48	1541	1578	1536	2025	1093	1561	1552.62	4.14	-69296	43891	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3329	-2.85	3.04	12	0.59	-550.00	517.00	5500	20230717	-71.45	1245	20240423	26.10	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1245	26.10	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
30	20240625	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	14	2	0.90	1751082604	1128930	45.92	1541	1578	1536	2025	1093	1561	1551.09	4.14	-69296	51965	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3340	-2.86	3.05	12	0.53	-550.00	517.00	5500	20230717	-71.36	1245	20240423	26.51	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
31	20240625	110125	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	-20	5	-1.28	1155759775	747226	30.40	1541	1560	1536	2025	1093	1561	1546.71	4.14	-69296	65639	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3268	-2.80	2.98	12	0.35	-550.00	517.00	5500	20230717	-71.98	1245	20240423	23.78	2865	-46.21	20240315	1245	23.78	20240423	5500	-71.98	20230717	1245	23.78	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
32	20240625	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-12	5	-0.77	778854759	502933	20.46	1541	1560	1536	2025	1093	1561	1548.60	4.14	-69296	44532	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3284	-2.82	3.00	12	0.24	-550.00	517.00	5500	20230717	-71.84	1245	20240423	24.42	2865	-45.93	20240315	1245	24.42	20240423	5500	-71.84	20230717	1245	24.42	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
33	20240625	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-11	5	-0.70	125414762	81406	3.31	1541	1555	1536	2025	1093	1561	1540.35	4.14	-69296	5051	1623	1592	1556	1525	1489	1574	1507	2120	464	1000	960	1	1	212037752	3287	-2.82	3.00	12	0.04	-550.00	517.00	5500	20230717	-71.82	1245	20240423	24.50	2865	-45.90	20240315	1245	24.50	20240423	5500	-71.82	20230717	1245	24.50	20240423	0.01	N	001470	1000	2120 억	8776353	N	N	20	N	N
34	20240624	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-59	5	-3.64	3809033331	2439986	82.54	1587	1587	1520	2105	1134	1620	1561.09	4.34	0	-421089	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3310	-2.84	3.02	12	1.15	-550.00	517.00	5500	20230717	-71.62	1245	20240423	25.38	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1245	25.38	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	20	N	N
35	20240624	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-59	5	-3.64	3690822307	2364260	79.97	1587	1587	1520	2105	1134	1620	1561.09	4.34	0	-421436	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3310	-2.84	3.02	12	1.12	-550.00	517.00	5500	20230717	-71.62	1245	20240423	25.38	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1245	25.38	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
36	20240624	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1554	-66	5	-4.07	3451490076	2210483	74.77	1587	1587	1520	2105	1134	1620	1561.42	4.34	0	-425262	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3295	-2.83	3.01	12	1.04	-550.00	517.00	5500	20230717	-71.75	1245	20240423	24.82	2865	-45.76	20240315	1245	24.82	20240423	5500	-71.75	20230717	1245	24.82	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
37	20240624	130120	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-65	5	-4.01	3063060558	1960438	66.31	1587	1587	1520	2105	1134	1620	1562.44	4.34	0	-432194	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3297	-2.83	3.01	12	0.92	-550.00	517.00	5500	20230717	-71.73	1245	20240423	24.90	2865	-45.72	20240315	1245	24.90	20240423	5500	-71.73	20230717	1245	24.90	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
38	20240624	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1556	-64	5	-3.95	2766667367	1769868	59.87	1587	1587	1520	2105	1134	1620	1563.21	4.34	0	-388489	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3299	-2.83	3.01	12	0.83	-550.00	517.00	5500	20230717	-71.71	1245	20240423	24.98	2865	-45.69	20240315	1245	24.98	20240423	5500	-71.71	20230717	1245	24.98	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
39	20240624	110121	57	100.00	KOSPI	건설업	N	N	N	N	N	1558	-62	5	-3.83	2451146668	1567499	53.02	1587	1587	1520	2105	1134	1620	1563.73	4.34	0	-361418	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3304	-2.83	3.01	12	0.74	-550.00	517.00	5500	20230717	-71.67	1245	20240423	25.14	2865	-45.62	20240315	1245	25.14	20240423	5500	-71.67	20230717	1245	25.14	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
40	20240624	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-51	5	-3.15	1862573207	1190309	40.26	1587	1587	1520	2105	1134	1620	1564.78	4.34	0	-210490	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3327	-2.85	3.03	12	0.56	-550.00	517.00	5500	20230717	-71.47	1245	20240423	26.02	2865	-45.24	20240315	1245	26.02	20240423	5500	-71.47	20230717	1245	26.02	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
41	20240624	090122	57	100.00	KOSPI	건설업	N	N	N	N	N	1532	-88	5	-5.43	443971862	284317	9.62	1587	1587	1520	2105	1134	1620	1561.54	4.34	0	-90518	1650	1634	1604	1588	1558	1643	1597	2120	485	1000	1000	1	1	212037752	3248	-2.79	2.96	12	0.13	-550.00	517.00	5500	20230717	-72.15	1245	20240423	23.05	2865	-46.53	20240315	1245	23.05	20240423	5500	-72.15	20230717	1245	23.05	20240423	0.01	N	001470	1000	2120 억	9199531	N	N	51	N	N
42	20240621	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	32	2	2.02	4693071063	2924493	95.35	1601	1620	1574	2060	1112	1588	1604.63	3.95	0	814547	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3435	-2.95	3.13	12	1.38	-550.00	517.00	5500	20230717	-70.55	1245	20240423	30.12	2865	-43.46	20240315	1245	30.12	20240423	5500	-70.55	20230717	1245	30.12	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	51	N	N
43	20240621	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	21	2	1.32	3517479909	2197771	71.65	1601	1615	1574	2060	1112	1588	1600.48	3.95	0	634088	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3412	-2.93	3.11	12	1.04	-550.00	517.00	5500	20230717	-70.75	1245	20240423	29.24	2865	-43.84	20240315	1245	29.24	20240423	5500	-70.75	20230717	1245	29.24	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
44	20240621	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1608	20	2	1.26	3130735687	1957071	63.81	1601	1615	1574	2060	1112	1588	1599.70	3.95	0	586975	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3410	-2.92	3.11	12	0.92	-550.00	517.00	5500	20230717	-70.76	1245	20240423	29.16	2865	-43.87	20240315	1245	29.16	20240423	5500	-70.76	20230717	1245	29.16	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
45	20240621	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	18	2	1.13	2743208400	1716075	55.95	1601	1615	1574	2060	1112	1588	1598.54	3.95	0	528573	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3405	-2.92	3.11	12	0.81	-550.00	517.00	5500	20230717	-70.80	1245	20240423	29.00	2865	-43.94	20240315	1245	29.00	20240423	5500	-70.80	20230717	1245	29.00	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
46	20240621	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	15	2	0.94	2456017144	1537093	50.11	1601	1615	1574	2060	1112	1588	1597.83	3.95	0	426916	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3399	-2.91	3.10	12	0.72	-550.00	517.00	5500	20230717	-70.85	1245	20240423	28.76	2865	-44.05	20240315	1245	28.76	20240423	5500	-70.85	20230717	1245	28.76	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
47	20240621	110120	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	26	2	1.64	1852001039	1161320	37.86	1601	1614	1574	2060	1112	1588	1594.74	3.95	0	390963	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3422	-2.93	3.12	12	0.55	-550.00	517.00	5500	20230717	-70.65	1245	20240423	29.64	2865	-43.66	20240315	1245	29.64	20240423	5500	-70.65	20230717	1245	29.64	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
48	20240621	100120	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	11	2	0.69	893823445	563674	18.38	1601	1603	1574	2060	1112	1588	1585.71	3.95	0	79131	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3390	-2.91	3.09	12	0.27	-550.00	517.00	5500	20230717	-70.93	1245	20240423	28.43	2865	-44.19	20240315	1245	28.43	20240423	5500	-70.93	20230717	1245	28.43	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
49	20240621	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	11	2	0.69	31236545	19537	0.64	1601	1601	1593	2060	1112	1588	1598.84	3.95	0	-5065	1688	1637	1599	1548	1510	1663	1574	2120	472	1000	980	1	1	212037752	3390	-2.91	3.09	12	0.01	-550.00	517.00	5500	20230717	-70.93	1245	20240423	28.43	2865	-44.19	20240315	1245	28.43	20240423	5500	-70.93	20230717	1245	28.43	20240423	0.01	N	001470	1000	2120 억	8384245	N	N	10	N	N
50	20240620	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	14	2	0.89	4792937702	2998604	227.35	1572	1650	1561	2045	1102	1574	1598.41	3.99	0	-68137	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3367	-2.89	3.07	12	1.41	-550.00	517.00	5500	20230717	-71.13	1245	20240423	27.55	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	10	N	N
51	20240620	150120	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	14	2	0.89	4641273359	2903069	220.11	1572	1650	1561	2045	1102	1574	1598.75	3.99	0	-66689	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3367	-2.89	3.07	12	1.37	-550.00	517.00	5500	20230717	-71.13	1245	20240423	27.55	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
52	20240620	140120	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	18	2	1.14	4379752752	2738285	207.62	1572	1650	1561	2045	1102	1574	1599.45	3.99	0	-68081	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3376	-2.89	3.08	12	1.29	-550.00	517.00	5500	20230717	-71.05	1245	20240423	27.87	2865	-44.43	20240315	1245	27.87	20240423	5500	-71.05	20230717	1245	27.87	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
53	20240620	130120	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	23	2	1.46	4094186354	2558870	194.01	1572	1650	1561	2045	1102	1574	1600.00	3.99	0	-57738	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3386	-2.90	3.09	12	1.21	-550.00	517.00	5500	20230717	-70.96	1245	20240423	28.27	2865	-44.26	20240315	1245	28.27	20240423	5500	-70.96	20230717	1245	28.27	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
54	20240620	120120	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	21	2	1.33	3653022968	2282196	173.03	1572	1650	1561	2045	1102	1574	1600.66	3.99	0	-55967	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3382	-2.90	3.09	12	1.08	-550.00	517.00	5500	20230717	-71.00	1245	20240423	28.11	2865	-44.33	20240315	1245	28.11	20240423	5500	-71.00	20230717	1245	28.11	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
55	20240620	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1568	-6	5	-0.38	871345253	555869	42.15	1572	1575	1561	2045	1102	1574	1567.54	3.99	0	58203	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3325	-2.85	3.03	12	0.26	-550.00	517.00	5500	20230717	-71.49	1245	20240423	25.94	2865	-45.27	20240315	1245	25.94	20240423	5500	-71.49	20230717	1245	25.94	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
56	20240620	100120	57	100.00	KOSPI	건설업	N	N	N	N	N	1568	-6	5	-0.38	631331862	402964	30.55	1572	1575	1561	2045	1102	1574	1566.72	3.99	0	26933	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3325	-2.85	3.03	12	0.19	-550.00	517.00	5500	20230717	-71.49	1245	20240423	25.94	2865	-45.27	20240315	1245	25.94	20240423	5500	-71.49	20230717	1245	25.94	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
57	20240620	090120	57	100.00	KOSPI	건설업	N	N	N	N	N	1566	-8	5	-0.51	45627304	29065	2.20	1572	1574	1566	2045	1102	1574	1569.84	3.99	0	-7152	1598	1586	1574	1562	1550	1592	1568	2120	471	1000	970	1	1	212037752	3321	-2.85	3.03	12	0.01	-550.00	517.00	5500	20230717	-71.53	1245	20240423	25.78	2865	-45.34	20240315	1245	25.78	20240423	5500	-71.53	20230717	1245	25.78	20240423	0.01	N	001470	1000	2120 억	8452391	N	N	21	N	N
58	20240619	160120	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	1	2	0.06	2042796869	1297358	70.24	1563	1586	1562	2040	1102	1573	1574.58	3.95	0	84135	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3337	-2.86	3.04	12	0.61	-550.00	517.00	5500	20230717	-71.38	1245	20240423	26.43	2865	-45.06	20240315	1245	26.43	20240423	5500	-71.38	20230717	1245	26.43	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	21	N	N
59	20240619	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	2	2	0.13	1773033133	1125828	60.95	1563	1586	1562	2040	1102	1573	1574.87	3.95	0	156676	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3340	-2.86	3.05	12	0.53	-550.00	517.00	5500	20230717	-71.36	1245	20240423	26.51	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
60	20240619	140122	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	1	2	0.06	1578294951	1002210	54.26	1563	1586	1562	2040	1102	1573	1574.81	3.95	0	153714	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3337	-2.86	3.04	12	0.47	-550.00	517.00	5500	20230717	-71.38	1245	20240423	26.43	2865	-45.06	20240315	1245	26.43	20240423	5500	-71.38	20230717	1245	26.43	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
61	20240619	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	1	2	0.06	1391347605	883406	47.83	1563	1586	1562	2040	1102	1573	1574.98	3.95	0	157452	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3337	-2.86	3.04	12	0.42	-550.00	517.00	5500	20230717	-71.38	1245	20240423	26.43	2865	-45.06	20240315	1245	26.43	20240423	5500	-71.38	20230717	1245	26.43	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
62	20240619	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	1	2	0.06	989680035	628643	34.04	1563	1585	1562	2040	1102	1573	1574.31	3.95	0	110457	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3337	-2.86	3.04	12	0.30	-550.00	517.00	5500	20230717	-71.38	1245	20240423	26.43	2865	-45.06	20240315	1245	26.43	20240423	5500	-71.38	20230717	1245	26.43	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
63	20240619	110120	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	2	2	0.13	802248900	509551	27.59	1563	1585	1562	2040	1102	1573	1574.42	3.95	0	90852	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3340	-2.86	3.05	12	0.24	-550.00	517.00	5500	20230717	-71.36	1245	20240423	26.51	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
64	20240619	100120	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	2	2	0.13	570241790	362271	19.61	1563	1585	1562	2040	1102	1573	1574.08	3.95	0	92348	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3340	-2.86	3.05	12	0.17	-550.00	517.00	5500	20230717	-71.36	1245	20240423	26.51	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
65	20240619	090120	57	100.00	KOSPI	건설업	N	N	N	N	N	1569	-4	5	-0.25	39355858	25176	1.36	1563	1570	1562	2040	1102	1573	1563.23	3.95	0	2994	1604	1588	1577	1561	1550	1583	1556	2120	467	1000	970	1	1	212037752	3327	-2.85	3.03	12	0.01	-550.00	517.00	5500	20230717	-71.47	1245	20240423	26.02	2865	-45.24	20240315	1245	26.02	20240423	5500	-71.47	20230717	1245	26.02	20240423	0.01	N	001470	1000	2120 억	8368109	N	N	3	N	N
66	20240618	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	-8	5	-0.51	2885948516	1834244	98.23	1581	1593	1566	2055	1107	1581	1573.37	4.07	0	-264622	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3335	-2.86	3.04	12	0.87	-550.00	517.00	5500	20230717	-71.40	1245	20240423	26.35	2865	-45.10	20240315	1245	26.35	20240423	5500	-71.40	20230717	1245	26.35	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	3	N	N
67	20240618	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	-9	5	-0.57	2707066986	1720380	92.13	1581	1593	1566	2055	1107	1581	1573.53	4.07	0	-250115	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3333	-2.86	3.04	12	0.81	-550.00	517.00	5500	20230717	-71.42	1245	20240423	26.27	2865	-45.13	20240315	1245	26.27	20240423	5500	-71.42	20230717	1245	26.27	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
68	20240618	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-11	5	-0.70	2468751671	1568703	84.01	1581	1593	1566	2055	1107	1581	1573.75	4.07	0	-255601	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3329	-2.85	3.04	12	0.74	-550.00	517.00	5500	20230717	-71.45	1245	20240423	26.10	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1245	26.10	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
69	20240618	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1571	-10	5	-0.63	2059037709	1307626	70.03	1581	1593	1566	2055	1107	1581	1574.64	4.07	0	-139593	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3331	-2.86	3.04	12	0.62	-550.00	517.00	5500	20230717	-71.44	1245	20240423	26.18	2865	-45.17	20240315	1245	26.18	20240423	5500	-71.44	20230717	1245	26.18	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
70	20240618	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	-9	5	-0.57	1902142549	1207798	64.68	1581	1593	1566	2055	1107	1581	1574.88	4.07	0	-147379	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3333	-2.86	3.04	12	0.57	-550.00	517.00	5500	20230717	-71.42	1245	20240423	26.27	2865	-45.13	20240315	1245	26.27	20240423	5500	-71.42	20230717	1245	26.27	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
71	20240618	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1571	-10	5	-0.63	1365386882	865843	46.37	1581	1593	1569	2055	1107	1581	1576.95	4.07	0	-69040	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3331	-2.86	3.04	12	0.41	-550.00	517.00	5500	20230717	-71.44	1245	20240423	26.18	2865	-45.17	20240315	1245	26.18	20240423	5500	-71.44	20230717	1245	26.18	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
72	20240618	100119	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	3	2	0.19	917712697	582373	31.19	1581	1593	1569	2055	1107	1581	1575.82	4.07	0	22405	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3359	-2.88	3.06	12	0.27	-550.00	517.00	5500	20230717	-71.20	1245	20240423	27.23	2865	-44.71	20240315	1245	27.23	20240423	5500	-71.20	20230717	1245	27.23	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
73	20240618	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	1	2	0.06	49334879	31207	1.67	1581	1583	1578	2055	1107	1581	1580.89	4.07	0	-9468	1632	1606	1586	1560	1540	1596	1550	2120	474	1000	980	1	1	212037752	3354	-2.88	3.06	12	0.01	-550.00	517.00	5500	20230717	-71.24	1245	20240423	27.07	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1245	27.07	20240423	0.01	N	001470	1000	2120 억	8632751	N	N	5	N	N
74	20240617	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1581	-19	5	-1.19	2934631704	1849646	80.44	1600	1612	1566	2080	1120	1600	1586.58	4.12	0	-97883	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3352	-2.87	3.06	12	0.87	-550.00	517.00	5500	20230717	-71.25	1245	20240423	26.99	2865	-44.82	20240315	1245	26.99	20240423	5500	-71.25	20230717	1245	26.99	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	5	N	N
75	20240617	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-15	5	-0.94	2782846870	1753715	76.26	1600	1612	1566	2080	1120	1600	1586.80	4.12	0	-76697	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3361	-2.88	3.07	12	0.83	-550.00	517.00	5500	20230717	-71.18	1245	20240423	27.31	2865	-44.68	20240315	1245	27.31	20240423	5500	-71.18	20230717	1245	27.31	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
76	20240617	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-11	5	-0.69	2533083241	1595911	69.40	1600	1612	1566	2080	1120	1600	1587.21	4.12	0	-31284	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3369	-2.89	3.07	12	0.75	-550.00	517.00	5500	20230717	-71.11	1245	20240423	27.63	2865	-44.54	20240315	1245	27.63	20240423	5500	-71.11	20230717	1245	27.63	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
77	20240617	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-18	5	-1.12	2242620750	1412611	61.43	1600	1612	1566	2080	1120	1600	1587.54	4.12	0	-18244	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3354	-2.88	3.06	12	0.67	-550.00	517.00	5500	20230717	-71.24	1245	20240423	27.07	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1245	27.07	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
78	20240617	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	-17	5	-1.06	2025389339	1275282	55.46	1600	1612	1566	2080	1120	1600	1588.16	4.12	0	-7864	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3357	-2.88	3.06	12	0.60	-550.00	517.00	5500	20230717	-71.22	1245	20240423	27.15	2865	-44.75	20240315	1245	27.15	20240423	5500	-71.22	20230717	1245	27.15	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
79	20240617	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-9	5	-0.56	1689451701	1063446	46.25	1600	1612	1566	2080	1120	1600	1588.62	4.12	0	21368	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3374	-2.89	3.08	12	0.50	-550.00	517.00	5500	20230717	-71.07	1245	20240423	27.79	2865	-44.47	20240315	1245	27.79	20240423	5500	-71.07	20230717	1245	27.79	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
80	20240617	100119	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-5	5	-0.31	1300211667	819459	35.64	1600	1612	1566	2080	1120	1600	1586.62	4.12	0	12897	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3382	-2.90	3.09	12	0.39	-550.00	517.00	5500	20230717	-71.00	1245	20240423	28.11	2865	-44.33	20240315	1245	28.11	20240423	5500	-71.00	20230717	1245	28.11	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
81	20240617	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	-28	5	-1.75	128421589	80628	3.51	1600	1600	1571	2080	1120	1600	1592.46	4.12	0	-8019	1666	1632	1609	1575	1552	1621	1564	2120	480	1000	990	1	1	212037752	3333	-2.86	3.04	12	0.04	-550.00	517.00	5500	20230717	-71.42	1245	20240423	26.27	2865	-45.13	20240315	1245	26.27	20240423	5500	-71.42	20230717	1245	26.27	20240423	0.01	N	001470	1000	2120 억	8730634	N	N	116	N	N
82	20240614	160116	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-29	5	-1.78	3652664142	2287080	46.28	1643	1643	1586	2115	1141	1629	1597.06	4.34	0	-467853	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3393	-2.91	3.09	12	1.08	-550.00	517.00	5500	20230717	-70.91	1245	20240423	28.51	2865	-44.15	20240315	1245	28.51	20240423	5500	-70.91	20230717	1245	28.51	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	116	N	N
83	20240614	150116	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-35	5	-2.15	3445641998	2157481	43.66	1643	1643	1586	2115	1141	1629	1597.05	4.34	0	-434419	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3380	-2.90	3.08	12	1.02	-550.00	517.00	5500	20230717	-71.02	1245	20240423	28.03	2865	-44.36	20240315	1245	28.03	20240423	5500	-71.02	20230717	1245	28.03	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
84	20240614	140116	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-35	5	-2.15	3126223058	1957134	39.60	1643	1643	1586	2115	1141	1629	1597.33	4.34	0	-396340	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3380	-2.90	3.08	12	0.92	-550.00	517.00	5500	20230717	-71.02	1245	20240423	28.03	2865	-44.36	20240315	1245	28.03	20240423	5500	-71.02	20230717	1245	28.03	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
85	20240614	130116	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-37	5	-2.27	2710786237	1696309	34.33	1643	1643	1586	2115	1141	1629	1598.03	4.34	0	-276350	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3376	-2.89	3.08	12	0.80	-550.00	517.00	5500	20230717	-71.05	1245	20240423	27.87	2865	-44.43	20240315	1245	27.87	20240423	5500	-71.05	20230717	1245	27.87	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
86	20240614	120116	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-36	5	-2.21	2384823154	1491446	30.18	1643	1643	1586	2115	1141	1629	1598.98	4.34	0	-254742	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3378	-2.90	3.08	12	0.70	-550.00	517.00	5500	20230717	-71.04	1245	20240423	27.95	2865	-44.40	20240315	1245	27.95	20240423	5500	-71.04	20230717	1245	27.95	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
87	20240614	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-37	5	-2.27	2182558549	1364582	27.61	1643	1643	1586	2115	1141	1629	1599.41	4.34	0	-250302	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3376	-2.89	3.08	12	0.64	-550.00	517.00	5500	20230717	-71.05	1245	20240423	27.87	2865	-44.43	20240315	1245	27.87	20240423	5500	-71.05	20230717	1245	27.87	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
88	20240614	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-32	5	-1.96	1791235933	1119257	22.65	1643	1643	1586	2115	1141	1629	1600.35	4.34	0	-201369	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3386	-2.90	3.09	12	0.53	-550.00	517.00	5500	20230717	-70.96	1245	20240423	28.27	2865	-44.26	20240315	1245	28.27	20240423	5500	-70.96	20230717	1245	28.27	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
89	20240614	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	-10	5	-0.61	125095422	76653	1.55	1643	1643	1616	2115	1141	1629	1632.01	4.34	0	-44096	1702	1665	1621	1584	1540	1684	1603	2120	486	1000	1000	1	1	212037752	3433	-2.94	3.13	12	0.04	-550.00	517.00	5500	20230717	-70.56	1245	20240423	30.04	2865	-43.49	20240315	1245	30.04	20240423	5500	-70.56	20230717	1245	30.04	20240423	0.01	N	001470	1000	2120 억	9197507	N	N	686	N	N
90	20240613	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1629	45	2	2.84	7965552115	4899289	29.09	1584	1658	1577	2055	1109	1584	1625.86	4.01	0	704273	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3454	-2.96	3.15	12	2.31	-550.00	517.00	5500	20230717	-70.38	1245	20240423	30.84	2865	-43.14	20240315	1245	30.84	20240423	5500	-70.38	20230717	1245	30.84	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	686	N	N
91	20240613	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1632	48	2	3.03	7706393227	4740230	28.14	1584	1658	1577	2055	1109	1584	1625.74	4.01	0	706376	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3460	-2.97	3.16	12	2.24	-550.00	517.00	5500	20230717	-70.33	1245	20240423	31.08	2865	-43.04	20240315	1245	31.08	20240423	5500	-70.33	20230717	1245	31.08	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
92	20240613	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	43	2	2.71	7069069803	4349261	25.82	1584	1658	1577	2055	1109	1584	1625.35	4.01	0	684621	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3450	-2.96	3.15	12	2.05	-550.00	517.00	5500	20230717	-70.42	1245	20240423	30.68	2865	-43.21	20240315	1245	30.68	20240423	5500	-70.42	20230717	1245	30.68	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
93	20240613	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1626	42	2	2.65	6697642932	4121035	24.47	1584	1658	1577	2055	1109	1584	1625.23	4.01	0	714138	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3448	-2.96	3.15	12	1.94	-550.00	517.00	5500	20230717	-70.44	1245	20240423	30.60	2865	-43.25	20240315	1245	30.60	20240423	5500	-70.44	20230717	1245	30.60	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
94	20240613	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	50	2	3.16	5903368156	3633553	21.57	1584	1658	1577	2055	1109	1584	1624.68	4.01	0	861567	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3465	-2.97	3.16	12	1.71	-550.00	517.00	5500	20230717	-70.29	1245	20240423	31.24	2865	-42.97	20240315	1245	31.24	20240423	5500	-70.29	20230717	1245	31.24	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
95	20240613	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	43	2	2.71	5040152807	3105047	18.43	1584	1658	1577	2055	1109	1584	1623.21	4.01	0	691276	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3450	-2.96	3.15	12	1.46	-550.00	517.00	5500	20230717	-70.42	1245	20240423	30.68	2865	-43.21	20240315	1245	30.68	20240423	5500	-70.42	20230717	1245	30.68	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
96	20240613	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	37	2	2.34	4037355375	2487582	14.77	1584	1658	1577	2055	1109	1584	1623.01	4.01	0	611488	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3437	-2.95	3.14	12	1.17	-550.00	517.00	5500	20230717	-70.53	1245	20240423	30.20	2865	-43.42	20240315	1245	30.20	20240423	5500	-70.53	20230717	1245	30.20	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
97	20240613	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	2	2	0.13	127942085	80721	0.48	1584	1600	1577	2055	1109	1584	1584.99	4.01	0	3649	1887	1735	1656	1504	1425	1696	1465	2120	471	1000	980	1	1	212037752	3363	-2.88	3.07	12	0.04	-550.00	517.00	5500	20230717	-71.16	1245	20240423	27.39	2865	-44.64	20240315	1245	27.39	20240423	5500	-71.16	20230717	1245	27.39	20240423	0.01	N	001470	1000	2120 억	8493044	N	N	4	N	N
98	20240612	160117	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	33	2	2.13	27976327079	16750477	702.64	1653	1808	1577	2015	1086	1551	1670.22	5.24	0	-2597485	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3359	-2.88	3.06	12	7.90	-550.00	517.00	5500	20230717	-71.20	1245	20240423	27.23	2865	-44.71	20240315	1245	27.23	20240423	5500	-71.20	20230717	1245	27.23	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	4	N	N
99	20240612	150122	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	31	2	2.00	27493613123	16445992	689.87	1653	1808	1577	2015	1086	1551	1671.75	5.24	0	-2576856	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3354	-2.88	3.06	12	7.76	-550.00	517.00	5500	20230717	-71.24	1245	20240423	27.07	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1245	27.07	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
100	20240612	140117	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	39	2	2.51	26470105647	15798965	662.72	1653	1808	1580	2015	1086	1551	1675.43	5.24	0	-2518311	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3371	-2.89	3.08	12	7.45	-550.00	517.00	5500	20230717	-71.09	1245	20240423	27.71	2865	-44.50	20240315	1245	27.71	20240423	5500	-71.09	20230717	1245	27.71	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
101	20240612	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	41	2	2.64	25608513938	15256202	639.96	1653	1808	1585	2015	1086	1551	1678.56	5.24	0	-2470296	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3376	-2.89	3.08	12	7.20	-550.00	517.00	5500	20230717	-71.05	1245	20240423	27.87	2865	-44.43	20240315	1245	27.87	20240423	5500	-71.05	20230717	1245	27.87	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
102	20240612	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	52	2	3.35	24622657143	14639147	614.07	1653	1808	1585	2015	1086	1551	1681.97	5.24	0	-2427308	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3399	-2.91	3.10	12	6.90	-550.00	517.00	5500	20230717	-70.85	1245	20240423	28.76	2865	-44.05	20240315	1245	28.76	20240423	5500	-70.85	20230717	1245	28.76	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
103	20240612	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	49	2	3.16	23376614728	13861962	581.47	1653	1808	1585	2015	1086	1551	1686.39	5.24	0	-2372109	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3393	-2.91	3.09	12	6.54	-550.00	517.00	5500	20230717	-70.91	1245	20240423	28.51	2865	-44.15	20240315	1245	28.51	20240423	5500	-70.91	20230717	1245	28.51	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
104	20240612	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1623	72	2	4.64	19760239960	11603915	486.75	1653	1808	1622	2015	1086	1551	1702.89	5.24	0	-1740567	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3441	-2.95	3.14	12	5.47	-550.00	517.00	5500	20230717	-70.49	1245	20240423	30.36	2865	-43.35	20240315	1245	30.36	20240423	5500	-70.49	20230717	1245	30.36	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
105	20240612	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1775	224	2	14.44	2963651132	1725505	72.38	1653	1790	1653	2015	1086	1551	1717.56	5.24	0	-11849	1602	1576	1563	1537	1524	1570	1531	2120	464	1000	960	1	1	212037752	3764	-3.23	3.43	12	0.81	-550.00	517.00	5500	20230717	-67.73	1245	20240423	42.57	2865	-38.05	20240315	1245	42.57	20240423	5500	-67.73	20230717	1245	42.57	20240423	0.01	N	001470	1000	2120 억	11100276	N	N	263	N	N
106	20240610	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1553	-32	5	-2.02	3332129813	2137988	114.57	1585	1589	1552	2060	1110	1585	1558.54	5.88	0	-767055	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3293	-2.82	3.00	12	1.01	-550.00	517.00	5500	20230717	-71.76	1245	20240423	24.74	2865	-45.79	20240315	1245	24.74	20240423	5500	-71.76	20230717	1245	24.74	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
107	20240610	150117	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-30	5	-1.89	3061685749	1963956	105.25	1585	1589	1552	2060	1110	1585	1558.94	5.88	0	-684558	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3297	-2.83	3.01	12	0.93	-550.00	517.00	5500	20230717	-71.73	1245	20240423	24.90	2865	-45.72	20240315	1245	24.90	20240423	5500	-71.73	20230717	1245	24.90	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
108	20240610	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1556	-29	5	-1.83	2658619730	1704707	91.35	1585	1589	1552	2060	1110	1585	1559.57	5.88	0	-581102	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3299	-2.83	3.01	12	0.80	-550.00	517.00	5500	20230717	-71.71	1245	20240423	24.98	2865	-45.69	20240315	1245	24.98	20240423	5500	-71.71	20230717	1245	24.98	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
109	20240610	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-30	5	-1.89	2343122544	1501757	80.48	1585	1589	1552	2060	1110	1585	1560.25	5.88	0	-479158	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3297	-2.83	3.01	12	0.71	-550.00	517.00	5500	20230717	-71.73	1245	20240423	24.90	2865	-45.72	20240315	1245	24.90	20240423	5500	-71.73	20230717	1245	24.90	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
110	20240610	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-30	5	-1.89	2049330806	1312798	70.35	1585	1589	1554	2060	1110	1585	1561.04	5.88	0	-374331	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3297	-2.83	3.01	12	0.62	-550.00	517.00	5500	20230717	-71.73	1245	20240423	24.90	2865	-45.72	20240315	1245	24.90	20240423	5500	-71.73	20230717	1245	24.90	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
111	20240610	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	-25	5	-1.58	1556363630	996061	53.38	1585	1589	1555	2060	1110	1585	1562.52	5.88	0	-195681	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3308	-2.84	3.02	12	0.47	-550.00	517.00	5500	20230717	-71.64	1245	20240423	25.30	2865	-45.55	20240315	1245	25.30	20240423	5500	-71.64	20230717	1245	25.30	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
112	20240610	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-28	5	-1.77	1211374270	774816	41.52	1585	1589	1555	2060	1110	1585	1563.43	5.88	0	-100219	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3301	-2.83	3.01	12	0.37	-550.00	517.00	5500	20230717	-71.69	1245	20240423	25.06	2865	-45.65	20240315	1245	25.06	20240423	5500	-71.69	20230717	1245	25.06	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
113	20240610	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-10	5	-0.63	42385127	26775	1.43	1585	1589	1575	2060	1110	1585	1583.01	5.88	0	-18527	1623	1604	1584	1565	1545	1613	1574	2120	475	1000	980	1	1	212037752	3340	-2.86	3.05	12	0.01	-550.00	517.00	5500	20230717	-71.36	1245	20240423	26.51	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	12464626	N	N	0	N	N
114	20240607	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	3	2	0.19	2922887748	1847530	65.59	1581	1603	1564	2055	1108	1582	1582.05	5.96	0	-169874	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3361	-2.88	3.07	12	0.87	-550.00	517.00	5500	20230717	-71.18	1245	20240423	27.31	2865	-44.68	20240315	1245	27.31	20240423	5500	-71.18	20230717	1245	27.31	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
115	20240607	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	2	2	0.13	2749315004	1737972	61.70	1581	1603	1564	2055	1108	1582	1581.91	5.96	0	-153261	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3359	-2.88	3.06	12	0.82	-550.00	517.00	5500	20230717	-71.20	1245	20240423	27.23	2865	-44.71	20240315	1245	27.23	20240423	5500	-71.20	20230717	1245	27.23	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
116	20240607	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	1	2	0.06	2495741194	1577941	56.02	1581	1603	1564	2055	1108	1582	1581.64	5.96	0	-152863	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3357	-2.88	3.06	12	0.74	-550.00	517.00	5500	20230717	-71.22	1245	20240423	27.15	2865	-44.75	20240315	1245	27.15	20240423	5500	-71.22	20230717	1245	27.15	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
117	20240607	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	4	2	0.25	2182836442	1380384	49.01	1581	1603	1564	2055	1108	1582	1581.33	5.96	0	-157750	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3363	-2.88	3.07	12	0.65	-550.00	517.00	5500	20230717	-71.16	1245	20240423	27.39	2865	-44.64	20240315	1245	27.39	20240423	5500	-71.16	20230717	1245	27.39	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
118	20240607	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	6	2	0.38	1920888514	1215004	43.14	1581	1603	1564	2055	1108	1582	1580.97	5.96	0	-125269	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3367	-2.89	3.07	12	0.57	-550.00	517.00	5500	20230717	-71.13	1245	20240423	27.55	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
119	20240607	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	6	2	0.38	1478512532	936354	33.24	1581	1603	1564	2055	1108	1582	1579.01	5.96	0	-172165	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3367	-2.89	3.07	12	0.44	-550.00	517.00	5500	20230717	-71.13	1245	20240423	27.55	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
120	20240607	100119	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	1	2	0.06	879643331	556648	19.76	1581	1603	1564	2055	1108	1582	1580.25	5.96	0	-116110	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3357	-2.88	3.06	12	0.26	-550.00	517.00	5500	20230717	-71.22	1245	20240423	27.15	2865	-44.75	20240315	1245	27.15	20240423	5500	-71.22	20230717	1245	27.15	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
121	20240607	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	-3	5	-0.19	64999115	41152	1.46	1581	1581	1571	2055	1108	1582	1579.48	5.96	0	-21424	1635	1608	1589	1562	1543	1599	1553	2120	473	1000	980	1	1	212037752	3348	-2.87	3.05	12	0.02	-550.00	517.00	5500	20230717	-71.29	1245	20240423	26.83	2865	-44.89	20240315	1245	26.83	20240423	5500	-71.29	20230717	1245	26.83	20240423	0.01	N	001470	1000	2120 억	12634562	N	N	0	N	N
122	20240605	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-42	5	-2.59	4424410080	2798633	109.94	1605	1616	1570	2110	1137	1624	1580.92	6.30	0	-731249	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3354	-2.88	3.06	12	1.32	-550.00	517.00	5500	20230717	-71.24	1245	20240423	27.07	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1245	27.07	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
123	20240605	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-42	5	-2.59	4244960100	2685228	105.48	1605	1616	1570	2110	1137	1624	1580.86	6.30	0	-703284	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3354	-2.88	3.06	12	1.27	-550.00	517.00	5500	20230717	-71.24	1245	20240423	27.07	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1245	27.07	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
124	20240605	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-34	5	-2.09	3807352069	2408633	94.62	1605	1616	1570	2110	1137	1624	1580.71	6.30	0	-716134	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3371	-2.89	3.08	12	1.14	-550.00	517.00	5500	20230717	-71.09	1245	20240423	27.71	2865	-44.50	20240315	1245	27.71	20240423	5500	-71.09	20230717	1245	27.71	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
125	20240605	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	-36	5	-2.22	3338794230	2113092	83.01	1605	1616	1570	2110	1137	1624	1580.05	6.30	0	-703852	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3367	-2.89	3.07	12	1.00	-550.00	517.00	5500	20230717	-71.13	1245	20240423	27.55	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
126	20240605	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1577	-47	5	-2.89	2980013728	1886220	74.10	1605	1616	1570	2110	1137	1624	1579.89	6.30	0	-685237	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3344	-2.87	3.05	12	0.89	-550.00	517.00	5500	20230717	-71.33	1245	20240423	26.67	2865	-44.96	20240315	1245	26.67	20240423	5500	-71.33	20230717	1245	26.67	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
127	20240605	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1577	-47	5	-2.89	2666089815	1687038	66.27	1605	1616	1570	2110	1137	1624	1580.34	6.30	0	-625232	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3344	-2.87	3.05	12	0.80	-550.00	517.00	5500	20230717	-71.33	1245	20240423	26.67	2865	-44.96	20240315	1245	26.67	20240423	5500	-71.33	20230717	1245	26.67	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
128	20240605	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-44	5	-2.71	2219124433	1403546	55.14	1605	1616	1570	2110	1137	1624	1581.08	6.30	0	-544797	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3350	-2.87	3.06	12	0.66	-550.00	517.00	5500	20230717	-71.27	1245	20240423	26.91	2865	-44.85	20240315	1245	26.91	20240423	5500	-71.27	20230717	1245	26.91	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
129	20240605	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1598	-26	5	-1.60	165710430	103637	4.07	1605	1616	1590	2110	1137	1624	1598.95	6.30	0	-60899	1701	1662	1631	1592	1561	1647	1577	2120	486	1000	1000	1	1	212037752	3388	-2.91	3.09	12	0.05	-550.00	517.00	5500	20230717	-70.95	1245	20240423	28.35	2865	-44.22	20240315	1245	28.35	20240423	5500	-70.95	20230717	1245	28.35	20240423	0.01	N	001470	1000	2120 억	13365838	N	N	0	N	N
130	20240604	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1624	-15	5	-0.92	4109536467	2530122	83.30	1650	1670	1600	2130	1148	1639	1624.23	6.40	0	-211218	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3443	-2.95	3.14	12	1.19	-550.00	517.00	5500	20230717	-70.47	1245	20240423	30.44	2865	-43.32	20240315	1245	30.44	20240423	5500	-70.47	20230717	1245	30.44	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
131	20240604	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-19	5	-1.16	3844784418	2366369	77.91	1650	1670	1600	2130	1148	1639	1624.74	6.40	0	-185665	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3435	-2.95	3.13	12	1.12	-550.00	517.00	5500	20230717	-70.55	1245	20240423	30.12	2865	-43.46	20240315	1245	30.12	20240423	5500	-70.55	20230717	1245	30.12	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
132	20240604	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-14	5	-0.85	3381386744	2080721	68.51	1650	1670	1600	2130	1148	1639	1625.08	6.40	0	-89935	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3446	-2.95	3.14	12	0.98	-550.00	517.00	5500	20230717	-70.45	1245	20240423	30.52	2865	-43.28	20240315	1245	30.52	20240423	5500	-70.45	20230717	1245	30.52	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
133	20240604	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-9	5	-0.55	3153528101	1940741	63.90	1650	1670	1600	2130	1148	1639	1624.89	6.40	0	-52062	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3456	-2.96	3.15	12	0.92	-550.00	517.00	5500	20230717	-70.36	1245	20240423	30.92	2865	-43.11	20240315	1245	30.92	20240423	5500	-70.36	20230717	1245	30.92	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
134	20240604	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1627	-12	5	-0.73	2902609160	1786787	58.83	1650	1670	1600	2130	1148	1639	1624.46	6.40	0	-77025	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3450	-2.96	3.15	12	0.84	-550.00	517.00	5500	20230717	-70.42	1245	20240423	30.68	2865	-43.21	20240315	1245	30.68	20240423	5500	-70.42	20230717	1245	30.68	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
135	20240604	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1632	-7	5	-0.43	2630703070	1619844	53.33	1650	1670	1600	2130	1148	1639	1624.02	6.40	0	-48619	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3460	-2.97	3.16	12	0.76	-550.00	517.00	5500	20230717	-70.33	1245	20240423	31.08	2865	-43.04	20240315	1245	31.08	20240423	5500	-70.33	20230717	1245	31.08	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
136	20240604	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-9	5	-0.55	2092284870	1289089	42.44	1650	1670	1600	2130	1148	1639	1623.04	6.40	0	18851	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3456	-2.96	3.15	12	0.61	-550.00	517.00	5500	20230717	-70.36	1245	20240423	30.92	2865	-43.11	20240315	1245	30.92	20240423	5500	-70.36	20230717	1245	30.92	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
137	20240604	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1667	28	2	1.71	275923005	166726	5.49	1650	1670	1639	2130	1148	1639	1655.24	6.40	0	-13814	1685	1661	1638	1614	1591	1650	1603	2120	491	1000	1010	1	1	212037752	3535	-3.03	3.22	12	0.08	-550.00	517.00	5500	20230717	-69.69	1245	20240423	33.90	2865	-41.82	20240315	1245	33.90	20240423	5500	-69.69	20230717	1245	33.90	20240423	0.01	N	001470	1000	2120 억	13573367	N	N	430	N	N
138	20240603	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1639	3	2	0.18	4912326295	2999034	55.55	1647	1662	1615	2125	1146	1636	1637.97	6.73	0	-686897	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3475	-2.98	3.17	12	1.41	-550.00	517.00	5500	20230717	-70.20	1245	20240423	31.65	2865	-42.79	20240315	1245	31.65	20240423	5500	-70.20	20230717	1245	31.65	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	430	N	N
139	20240603	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	2	2	0.12	4731027844	2888393	53.50	1647	1662	1615	2125	1146	1636	1637.94	6.73	0	-664346	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3473	-2.98	3.17	12	1.36	-550.00	517.00	5500	20230717	-70.22	1245	20240423	31.57	2865	-42.83	20240315	1245	31.57	20240423	5500	-70.22	20230717	1245	31.57	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
140	20240603	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1647	11	2	0.67	4254971218	2598498	48.13	1647	1662	1615	2125	1146	1636	1637.47	6.73	0	-612460	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3492	-2.99	3.19	12	1.23	-550.00	517.00	5500	20230717	-70.05	1245	20240423	32.29	2865	-42.51	20240315	1245	32.29	20240423	5500	-70.05	20230717	1245	32.29	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
141	20240603	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-11	5	-0.67	3711349546	2267737	42.01	1647	1662	1615	2125	1146	1636	1636.59	6.73	0	-531221	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3446	-2.95	3.14	12	1.07	-550.00	517.00	5500	20230717	-70.45	1245	20240423	30.52	2865	-43.28	20240315	1245	30.52	20240423	5500	-70.45	20230717	1245	30.52	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
142	20240603	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1635	-1	5	-0.06	3050456158	1861557	34.48	1647	1662	1615	2125	1146	1636	1638.66	6.73	0	-479269	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3467	-2.97	3.16	12	0.88	-550.00	517.00	5500	20230717	-70.27	1245	20240423	31.33	2865	-42.93	20240315	1245	31.33	20240423	5500	-70.27	20230717	1245	31.33	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
143	20240603	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1641	5	2	0.31	2569010141	1567661	29.04	1647	1662	1615	2125	1146	1636	1638.75	6.73	0	-404090	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3480	-2.98	3.17	12	0.74	-550.00	517.00	5500	20230717	-70.16	1245	20240423	31.81	2865	-42.72	20240315	1245	31.81	20240423	5500	-70.16	20230717	1245	31.81	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
144	20240603	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	0	3	0.00	1748370871	1066757	19.76	1647	1662	1615	2125	1146	1636	1638.96	6.73	0	-272704	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3469	-2.97	3.16	12	0.50	-550.00	517.00	5500	20230717	-70.25	1245	20240423	31.41	2865	-42.90	20240315	1245	31.41	20240423	5500	-70.25	20230717	1245	31.41	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N
145	20240603	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1652	16	2	0.98	76951617	46690	0.86	1647	1657	1645	2125	1146	1636	1648.14	6.73	0	775	1725	1680	1658	1613	1591	1669	1602	2120	489	1000	1010	1	1	212037752	3503	-3.00	3.20	12	0.02	-550.00	517.00	5500	20230717	-69.96	1245	20240423	32.69	2865	-42.34	20240315	1245	32.69	20240423	5500	-69.96	20230717	1245	32.69	20240423	0.01	N	001470	1000	2120 억	14260317	N	N	46	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History