KissMeData/028100/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

63 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	20240531	160409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	0	3	0.00	99026710	7799	47.07	12680	12740	12640	16480	8880	12680	12697.36	4.25	-1196	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1782	17.42	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
3	20240531	150409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	0	3	0.00	89579450	7054	42.57	12680	12740	12640	16480	8880	12680	12699.10	4.25	-1079	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1782	17.42	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
4	20240531	140409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	10	2	0.08	74240620	5845	35.28	12680	12740	12640	16480	8880	12680	12701.56	4.25	-784	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1783	17.43	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
5	20240531	130410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	50	2	0.39	45925860	3616	21.82	12680	12740	12640	16480	8880	12680	12700.74	4.25	-646	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1789	17.49	0.76	12	0.03	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	11910	6.88	20240419	15620	-18.50	20240130	11200	13.66	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
6	20240531	120412	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12710	30	2	0.24	43176030	3400	20.52	12680	12740	12640	16480	8880	12680	12698.83	4.25	-533	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1786	17.46	0.76	12	0.02	728.00	16724.00	15620	20240130	-18.63	11200	20230726	13.48	15620	-18.63	20240130	11910	6.72	20240419	15620	-18.63	20240130	11200	13.48	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
7	20240531	110410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	10	2	0.08	42122270	3317	20.02	12680	12740	12640	16480	8880	12680	12698.91	4.25	-517	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1783	17.43	0.76	12	0.02	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
8	20240531	100411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	40	2	0.32	13575230	1070	6.46	12680	12740	12640	16480	8880	12680	12687.13	4.25	-49	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1787	17.47	0.76	12	0.01	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
9	20240531	090409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	-40	5	-0.32	822840	65	0.39	12680	12680	12640	16480	8880	12680	12659.08	4.25	12	12973	12826	12753	12606	12533	12790	12570	70	3800	500	9380	10	1	14052646	1776	17.36	0.76	12	0.00	728.00	16724.00	15620	20240130	-19.08	11200	20230726	12.86	15620	-19.08	20240130	11910	6.13	20240419	15620	-19.08	20240130	11200	12.86	20230726	0.90	N	028100	500	70 억	597550	N	N	0	N	N
10	20240530	160407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	-300	5	-2.31	209798820	16489	132.31	12870	12900	12680	16870	9090	12980	12723.87	4.25	-1479	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1782	17.42	0.76	12	0.12	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
11	20240530	150408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	-290	5	-2.23	191775080	15068	120.91	12870	12900	12680	16870	9090	12980	12727.31	4.25	-1329	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1783	17.43	0.76	12	0.11	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
12	20240530	140408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12710	-270	5	-2.08	176392770	13857	111.19	12870	12900	12680	16870	9090	12980	12729.51	4.25	-1316	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1786	17.46	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.63	11200	20230726	13.48	15620	-18.63	20240130	11910	6.72	20240419	15620	-18.63	20240130	11200	13.48	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
13	20240530	130409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	-300	5	-2.31	171930600	13506	108.38	12870	12900	12680	16870	9090	12980	12729.94	4.25	-1303	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1782	17.42	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
14	20240530	120408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	-250	5	-1.93	102189940	8014	64.31	12870	12900	12690	16870	9090	12980	12751.43	4.25	-1050	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1789	17.49	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	11910	6.88	20240419	15620	-18.50	20240130	11200	13.66	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
15	20240530	110408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	-230	5	-1.77	80981100	6349	50.95	12870	12900	12690	16870	9090	12980	12754.94	4.25	-724	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1792	17.51	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
16	20240530	100409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	-290	5	-2.23	66742290	5230	41.97	12870	12900	12690	16870	9090	12980	12761.43	4.25	-575	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1783	17.43	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
17	20240530	090408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12850	-130	5	-1.00	2173860	169	1.36	12870	12870	12840	16870	9090	12980	12863.08	4.25	-20	13360	13170	13060	12870	12760	13115	12815	70	3890	500	9600	10	1	14052646	1806	17.65	0.77	12	0.00	728.00	16724.00	15620	20240130	-17.73	11200	20230726	14.73	15620	-17.73	20240130	11910	7.89	20240419	15620	-17.73	20240130	11200	14.73	20230726	0.89	N	028100	500	70 억	597926	N	N	0	N	N
18	20240529	160404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12980	-190	5	-1.44	160738780	12367	182.86	13250	13250	12950	17120	9220	13170	12997.39	4.28	-3008	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1824	17.83	0.78	12	0.09	728.00	16724.00	15620	20240130	-16.90	11200	20230726	15.89	15620	-16.90	20240130	11910	8.98	20240419	15620	-16.90	20240130	11200	15.89	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
19	20240529	150405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12970	-200	5	-1.52	153283540	11792	174.36	13250	13250	12950	17120	9220	13170	12998.94	4.28	-2743	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1823	17.82	0.78	12	0.08	728.00	16724.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	11910	8.90	20240419	15620	-16.97	20240130	11200	15.80	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
20	20240529	140406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12970	-200	5	-1.52	109156100	8388	124.03	13250	13250	12950	17120	9220	13170	13013.36	4.28	-1315	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1823	17.82	0.78	12	0.06	728.00	16724.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	11910	8.90	20240419	15620	-16.97	20240130	11200	15.80	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
21	20240529	130405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12990	-180	5	-1.37	85565230	6570	97.15	13250	13250	12950	17120	9220	13170	13023.63	4.28	-1315	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1825	17.84	0.78	12	0.05	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	11910	9.07	20240419	15620	-16.84	20240130	11200	15.98	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
22	20240529	120408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	-150	5	-1.14	77286110	5933	87.73	13250	13250	12950	17120	9220	13170	13026.48	4.28	-1233	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1830	17.88	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.65	11200	20230726	16.25	15620	-16.65	20240130	11910	9.32	20240419	15620	-16.65	20240130	11200	16.25	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
23	20240529	110405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	-140	5	-1.06	75163160	5770	85.32	13250	13250	12950	17120	9220	13170	13026.54	4.28	-1252	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1831	17.90	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.58	11200	20230726	16.34	15620	-16.58	20240130	11910	9.40	20240419	15620	-16.58	20240130	11200	16.34	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
24	20240529	100404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12970	-200	5	-1.52	59328580	4552	67.31	13250	13250	12950	17120	9220	13170	13033.52	4.28	-1627	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1823	17.82	0.78	12	0.03	728.00	16724.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	11910	8.90	20240419	15620	-16.97	20240130	11200	15.80	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
25	20240529	090401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	0	3	0.00	171670	13	0.19	13250	13250	13170	17120	9220	13170	13205.38	4.28	-11	13483	13326	13193	13036	12903	13260	12970	70	3950	500	9740	10	1	14052646	1851	18.09	0.79	12	0.00	728.00	16724.00	15620	20240130	-15.69	11200	20230726	17.59	15620	-15.69	20240130	11910	10.58	20240419	15620	-15.69	20240130	11200	17.59	20230726	0.87	N	028100	500	70 억	601150	N	N	0	N	N
26	20240528	160402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-30	5	-0.23	88770720	6762	32.37	13350	13350	13060	17160	9240	13200	13127.55	4.28	-762	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1851	18.09	0.79	12	0.05	728.00	16724.00	15620	20240130	-15.69	11200	20230726	17.59	15620	-15.69	20240130	11910	10.58	20240419	15620	-15.69	20240130	11200	17.59	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
27	20240528	150404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	-90	5	-0.68	79763020	6076	29.09	13350	13350	13060	17160	9240	13200	13127.55	4.28	-613	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1842	18.01	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	11910	10.08	20240419	15620	-16.07	20240130	11200	17.05	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
28	20240528	140405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13140	-60	5	-0.45	74601750	5683	27.21	13350	13350	13060	17160	9240	13200	13127.18	4.28	-592	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1847	18.05	0.79	12	0.04	728.00	16724.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	11910	10.33	20240419	15620	-15.88	20240130	11200	17.32	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
29	20240528	130403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	72434090	5518	26.42	13350	13350	13060	17160	9240	13200	13126.87	4.28	-571	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.04	728.00	16724.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	11910	10.41	20240419	15620	-15.81	20240130	11200	17.41	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
30	20240528	120404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	58906490	4488	21.48	13350	13350	13060	17160	9240	13200	13125.33	4.28	-353	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.03	728.00	16724.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	11910	10.41	20240419	15620	-15.81	20240130	11200	17.41	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
31	20240528	110358	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	37241140	2836	13.58	13350	13350	13060	17160	9240	13200	13131.57	4.28	-341	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.02	728.00	16724.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	11910	10.41	20240419	15620	-15.81	20240130	11200	17.41	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
32	20240528	100404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	-100	5	-0.76	27145060	2068	9.90	13350	13350	13060	17160	9240	13200	13126.24	4.28	-281	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1841	17.99	0.78	12	0.01	728.00	16724.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	11910	9.99	20240419	15620	-16.13	20240130	11200	16.96	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
33	20240528	090404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13310	110	2	0.83	479390	36	0.17	13350	13350	13300	17160	9240	13200	13316.39	4.28	6	13660	13430	13260	13030	12860	13345	12945	70	3960	500	9760	10	1	14052646	1870	18.28	0.80	12	0.00	728.00	16724.00	15620	20240130	-14.79	11200	20230726	18.84	15620	-14.79	20240130	11910	11.75	20240419	15620	-14.79	20240130	11200	18.84	20230726	0.88	N	028100	500	70 억	601389	N	N	0	N	N
34	20240527	160357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	0	3	0.00	275545090	20868	39.78	13230	13490	13090	17160	9240	13200	13204.20	4.32	-4397	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1855	18.13	0.79	12	0.15	728.00	16724.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	11910	10.83	20240419	15620	-15.49	20240130	11200	17.86	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
35	20240527	150405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13170	-30	5	-0.23	253277440	19180	36.56	13230	13490	13090	17160	9240	13200	13205.29	4.32	-4120	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1851	18.09	0.79	12	0.14	728.00	16724.00	15620	20240130	-15.69	11200	20230726	17.59	15620	-15.69	20240130	11910	10.58	20240419	15620	-15.69	20240130	11200	17.59	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
36	20240527	140403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13150	-50	5	-0.38	231294140	17508	33.37	13230	13490	13090	17160	9240	13200	13210.77	4.32	-3241	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1848	18.06	0.79	12	0.12	728.00	16724.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	11910	10.41	20240419	15620	-15.81	20240130	11200	17.41	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
37	20240527	130403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13130	-70	5	-0.53	213239570	16135	30.76	13230	13490	13090	17160	9240	13200	13215.96	4.32	-2874	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1845	18.04	0.79	12	0.11	728.00	16724.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	11910	10.24	20240419	15620	-15.94	20240130	11200	17.23	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
38	20240527	120403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-110	5	-0.83	203665320	15404	29.36	13230	13490	13090	17160	9240	13200	13221.59	4.32	-3071	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1839	17.98	0.78	12	0.11	728.00	16724.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	11910	9.91	20240419	15620	-16.20	20240130	11200	16.88	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
39	20240527	110403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	0	3	0.00	136923510	10336	19.70	13230	13490	13170	17160	9240	13200	13247.24	4.32	-751	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1855	18.13	0.79	12	0.07	728.00	16724.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	11910	10.83	20240419	15620	-15.49	20240130	11200	17.86	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
40	20240527	100401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13220	20	2	0.15	104531920	7883	15.03	13230	13490	13170	17160	9240	13200	13260.42	4.32	-746	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1858	18.16	0.79	12	0.06	728.00	16724.00	15620	20240130	-15.36	11200	20230726	18.04	15620	-15.36	20240130	11910	11.00	20240419	15620	-15.36	20240130	11200	18.04	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
41	20240527	090402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13240	40	2	0.30	16025260	1211	2.31	13230	13240	13230	17160	9240	13200	13233.08	4.32	-27	13753	13476	13113	12836	12473	13615	12975	70	3960	500	9760	10	1	14052646	1861	18.19	0.79	12	0.01	728.00	16724.00	15620	20240130	-15.24	11200	20230726	18.21	15620	-15.24	20240130	11910	11.17	20240419	15620	-15.24	20240130	11200	18.21	20230726	0.89	N	028100	500	70 억	607077	N	N	0	N	N
42	20240524	160345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13200	210	2	1.62	688719640	52302	694.21	12980	13390	12750	16880	9100	12990	13168.13	4.28	5790	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1855	18.13	0.79	12	0.37	728.00	16724.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	11910	10.83	20240419	15620	-15.49	20240130	11200	17.86	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
43	20240524	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	170	2	1.31	632461980	48035	637.58	12980	13390	12750	16880	9100	12990	13166.69	4.28	5714	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1849	18.08	0.79	12	0.34	728.00	16724.00	15620	20240130	-15.75	11200	20230726	17.50	15620	-15.75	20240130	11910	10.50	20240419	15620	-15.75	20240130	11200	17.50	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
44	20240524	140346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13250	260	2	2.00	522795790	39738	527.45	12980	13390	12750	16880	9100	12990	13156.07	4.28	5518	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1862	18.20	0.79	12	0.28	728.00	16724.00	15620	20240130	-15.17	11200	20230726	18.30	15620	-15.17	20240130	11910	11.25	20240419	15620	-15.17	20240130	11200	18.30	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
45	20240524	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13290	300	2	2.31	401299530	30596	406.11	12980	13320	12750	16880	9100	12990	13116.08	4.28	3887	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1868	18.26	0.79	12	0.22	728.00	16724.00	15620	20240130	-14.92	11200	20230726	18.66	15620	-14.92	20240130	11910	11.59	20240419	15620	-14.92	20240130	11200	18.66	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
46	20240524	120345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	100	2	0.77	183997640	14144	187.74	12980	13120	12750	16880	9100	12990	13008.88	4.28	820	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1839	17.98	0.78	12	0.10	728.00	16724.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	11910	9.91	20240419	15620	-16.20	20240130	11200	16.88	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
47	20240524	110344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	90	2	0.69	154613650	11898	157.92	12980	13120	12750	16880	9100	12990	12994.93	4.28	619	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1838	17.97	0.78	12	0.08	728.00	16724.00	15620	20240130	-16.26	11200	20230726	16.79	15620	-16.26	20240130	11910	9.82	20240419	15620	-16.26	20240130	11200	16.79	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
48	20240524	100347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	-90	5	-0.69	50920290	3968	52.67	12980	12980	12750	16880	9100	12990	12832.69	4.28	1626	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1813	17.72	0.77	12	0.03	728.00	16724.00	15620	20240130	-17.41	11200	20230726	15.18	15620	-17.41	20240130	11910	8.31	20240419	15620	-17.41	20240130	11200	15.18	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
49	20240524	090346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12980	-10	5	-0.08	25970	2	0.03	12980	12980	12980	16880	9100	12990	12980.00	4.28	0	13250	13120	12910	12780	12570	13160	12820	70	3890	500	9610	10	1	14052646	1824	17.83	0.78	12	0.00	728.00	16724.00	15620	20240130	-16.90	11200	20230726	15.89	15620	-16.90	20240130	11910	8.98	20240419	15620	-16.90	20240130	11200	15.89	20230726	0.88	N	028100	500	70 억	601725	N	N	0	N	N
50	20240523	160342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12990	-30	5	-0.23	92663300	7159	29.82	12990	13040	12700	16920	9120	13020	12943.61	4.29	-1404	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1825	17.84	0.78	12	0.05	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	11910	9.07	20240419	15620	-16.84	20240130	11200	15.98	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
51	20240523	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12990	-30	5	-0.23	87791550	6784	28.26	12990	13040	12700	16920	9120	13020	12940.97	4.29	-1261	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1825	17.84	0.78	12	0.05	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	11910	9.07	20240419	15620	-16.84	20240130	11200	15.98	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
52	20240523	140346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-10	5	-0.08	75352320	5827	24.27	12990	13040	12700	16920	9120	13020	12931.58	4.29	-930	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1828	17.87	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	11910	9.24	20240419	15620	-16.71	20240130	11200	16.16	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
53	20240523	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	10	2	0.08	73712580	5701	23.75	12990	13040	12700	16920	9120	13020	12929.76	4.29	-846	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1831	17.90	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.58	11200	20230726	16.34	15620	-16.58	20240130	11910	9.40	20240419	15620	-16.58	20240130	11200	16.34	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
54	20240523	120343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-10	5	-0.08	63458630	4913	20.47	12990	13040	12700	16920	9120	13020	12916.47	4.29	-622	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1828	17.87	0.78	12	0.03	728.00	16724.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	11910	9.24	20240419	15620	-16.71	20240130	11200	16.16	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
55	20240523	110342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12990	-30	5	-0.23	48497000	3765	15.68	12990	13040	12700	16920	9120	13020	12881.01	4.29	-560	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1825	17.84	0.78	12	0.03	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	11910	9.07	20240419	15620	-16.84	20240130	11200	15.98	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
56	20240523	100343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	-150	5	-1.15	31290590	2437	10.15	12990	13040	12700	16920	9120	13020	12839.80	4.29	-227	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1809	17.68	0.77	12	0.02	728.00	16724.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	11910	8.06	20240419	15620	-17.61	20240130	11200	14.91	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
57	20240523	090345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13040	20	2	0.15	6251690	484	2.02	12990	13040	12900	16920	9120	13020	12916.71	4.29	-193	13333	13176	12983	12826	12633	13255	12905	70	3900	500	9630	10	1	14052646	1832	17.91	0.78	12	0.00	728.00	16724.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	11910	9.49	20240419	15620	-16.52	20240130	11200	16.43	20230726	0.87	N	028100	500	70 억	602939	N	N	0	N	N
58	20240522	160340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	120	2	0.93	311241910	23861	92.22	12790	13140	12790	16770	9030	12900	13043.98	4.32	-2648	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1830	17.88	0.78	12	0.17	728.00	16724.00	15620	20240130	-16.65	11200	20230726	16.25	15620	-16.65	20240130	11910	9.32	20240419	15620	-16.65	20240130	11200	16.25	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
59	20240522	150343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13050	150	2	1.16	252441950	19347	74.77	12790	13140	12790	16770	9030	12900	13048.12	4.32	-2537	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1834	17.93	0.78	12	0.14	728.00	16724.00	15620	20240130	-16.45	11200	20230726	16.52	15620	-16.45	20240130	11910	9.57	20240419	15620	-16.45	20240130	11200	16.52	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
60	20240522	140342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13040	140	2	1.09	232498380	17818	68.86	12790	13140	12790	16770	9030	12900	13048.51	4.32	-2286	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1832	17.91	0.78	12	0.13	728.00	16724.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	11910	9.49	20240419	15620	-16.52	20240130	11200	16.43	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
61	20240522	130342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13100	200	2	1.55	194438760	14901	57.59	12790	13140	12790	16770	9030	12900	13048.71	4.32	-1921	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1841	17.99	0.78	12	0.11	728.00	16724.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	11910	9.99	20240419	15620	-16.13	20240130	11200	16.96	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
62	20240522	120342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13120	220	2	1.71	178939430	13717	53.01	12790	13140	12790	16770	9030	12900	13045.08	4.32	-1915	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1844	18.02	0.78	12	0.10	728.00	16724.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	11910	10.16	20240419	15620	-16.01	20240130	11200	17.14	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
63	20240522	110342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	180	2	1.40	131514270	10098	39.03	12790	13140	12790	16770	9030	12900	13023.79	4.32	-1447	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1838	17.97	0.78	12	0.07	728.00	16724.00	15620	20240130	-16.26	11200	20230726	16.79	15620	-16.26	20240130	11910	9.82	20240419	15620	-16.26	20240130	11200	16.79	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
64	20240522	100343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	160	2	1.24	74160330	5720	22.11	12790	13140	12790	16770	9030	12900	12965.09	4.32	-727	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1835	17.94	0.78	12	0.04	728.00	16724.00	15620	20240130	-16.39	11200	20230726	16.61	15620	-16.39	20240130	11910	9.66	20240419	15620	-16.39	20240130	11200	16.61	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
65	20240522	090343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	-100	5	-0.78	6653130	520	2.01	12790	12810	12790	16770	9030	12900	12794.48	4.32	-50	13120	13010	12800	12690	12480	13065	12745	70	3870	500	9540	10	1	14052646	1799	17.58	0.77	12	0.00	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	11910	7.47	20240419	15620	-18.05	20240130	11200	14.29	20230726	0.87	N	028100	500	70 억	606440	N	N	5	N	N
66	20240521	160338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	310	2	2.46	329596140	25718	163.03	12710	12910	12590	16360	8820	12590	12815.21	4.27	4333	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1813	17.72	0.77	12	0.18	728.00	16724.00	15620	20240130	-17.41	11200	20230726	15.18	15620	-17.41	20240130	11910	8.31	20240419	15620	-17.41	20240130	11200	15.18	20230726	0.87	N	028100	500	70 억	600185	N	N	5	N	N
67	20240521	150341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	280	2	2.22	318638280	24868	157.64	12710	12910	12590	16360	8820	12590	12813.18	4.27	4311	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1809	17.68	0.77	12	0.18	728.00	16724.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	11910	8.06	20240419	15620	-17.61	20240130	11200	14.91	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
68	20240521	140340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	240	2	1.91	294239310	22968	145.60	12710	12910	12590	16360	8820	12590	12810.84	4.27	4294	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1803	17.62	0.77	12	0.16	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	11910	7.72	20240419	15620	-17.86	20240130	11200	14.55	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
69	20240521	130342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	210	2	1.67	286854170	22392	141.95	12710	12910	12590	16360	8820	12590	12810.56	4.27	4276	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1799	17.58	0.77	12	0.16	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	11910	7.47	20240419	15620	-18.05	20240130	11200	14.29	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
70	20240521	120341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	280	2	2.22	220924990	17249	109.34	12710	12910	12590	16360	8820	12590	12807.99	4.27	3410	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1809	17.68	0.77	12	0.12	728.00	16724.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	11910	8.06	20240419	15620	-17.61	20240130	11200	14.91	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
71	20240521	110343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12870	280	2	2.22	193706960	15136	95.95	12710	12910	12590	16360	8820	12590	12797.76	4.27	3395	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1809	17.68	0.77	12	0.11	728.00	16724.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	11910	8.06	20240419	15620	-17.61	20240130	11200	14.91	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
72	20240521	100342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12790	200	2	1.59	104127530	8167	51.77	12710	12890	12590	16360	8820	12590	12749.79	4.27	63	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1797	17.57	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.12	11200	20230726	14.20	15620	-18.12	20240130	11910	7.39	20240419	15620	-18.12	20240130	11200	14.20	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
73	20240521	090340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	60	2	0.48	392810	31	0.20	12710	12710	12650	16360	8820	12590	12671.29	4.27	5	12856	12722	12646	12512	12436	12685	12475	70	3770	500	9310	10	1	14052646	1778	17.38	0.76	12	0.00	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.87	N	028100	500	70 억	600185	N	N	8	N	N
74	20240517	160342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	20	2	0.16	109971520	8713	32.02	12650	12700	12550	16410	8850	12630	12621.54	4.31	102	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1778	17.38	0.76	12	0.06	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
75	20240517	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	0	3	0.00	102523920	8123	29.85	12650	12700	12550	16410	8850	12630	12621.44	4.31	-38	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1775	17.35	0.76	12	0.06	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	11910	6.05	20240419	15620	-19.14	20240130	11200	12.77	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
76	20240517	140337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-10	5	-0.08	87341360	6920	25.43	12650	12700	12550	16410	8850	12630	12621.58	4.31	-24	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1773	17.34	0.75	12	0.05	728.00	16724.00	15620	20240130	-19.21	11200	20230726	12.68	15620	-19.21	20240130	11910	5.96	20240419	15620	-19.21	20240130	11200	12.68	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
77	20240517	130337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	30	2	0.24	72131510	5719	21.02	12650	12700	12550	16410	8850	12630	12612.61	4.31	9	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1779	17.39	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.95	11200	20230726	13.04	15620	-18.95	20240130	11910	6.30	20240419	15620	-18.95	20240130	11200	13.04	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
78	20240517	120338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12610	-20	5	-0.16	62512340	4958	18.22	12650	12650	12550	16410	8850	12630	12608.38	4.31	-5	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1772	17.32	0.75	12	0.04	728.00	16724.00	15620	20240130	-19.27	11200	20230726	12.59	15620	-19.27	20240130	11910	5.88	20240419	15620	-19.27	20240130	11200	12.59	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
79	20240517	110338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-10	5	-0.08	41195060	3269	12.01	12650	12650	12550	16410	8850	12630	12601.73	4.31	76	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1773	17.34	0.75	12	0.02	728.00	16724.00	15620	20240130	-19.21	11200	20230726	12.68	15620	-19.21	20240130	11910	5.96	20240419	15620	-19.21	20240130	11200	12.68	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
80	20240517	100335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-10	5	-0.08	23581650	1873	6.88	12650	12650	12550	16410	8850	12630	12590.31	4.31	-218	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1773	17.34	0.75	12	0.01	728.00	16724.00	15620	20240130	-19.21	11200	20230726	12.68	15620	-19.21	20240130	11910	5.96	20240419	15620	-19.21	20240130	11200	12.68	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
81	20240517	090338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12600	-30	5	-0.24	3301610	262	0.96	12650	12650	12590	16410	8850	12630	12601.56	4.31	-211	13063	12846	12723	12506	12383	12785	12445	70	3780	500	9340	10	1	14052646	1771	17.31	0.75	12	0.00	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	11910	5.79	20240419	15620	-19.33	20240130	11200	12.50	20230726	0.87	N	028100	500	70 억	605719	N	N	11	N	N
82	20240516	160337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	-180	5	-1.41	344906380	27204	280.86	12940	12940	12600	16650	8970	12810	12678.55	4.30	99	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1775	17.35	0.76	12	0.19	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	11910	6.05	20240419	15620	-19.14	20240130	11200	12.77	20230726	0.87	N	028100	500	70 억	604664	N	N	11	N	N
83	20240516	150334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-160	5	-1.25	331946390	26179	270.28	12940	12940	12600	16650	8970	12810	12679.87	4.30	109	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1778	17.38	0.76	12	0.19	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
84	20240516	140337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	-180	5	-1.41	295309960	23280	240.35	12940	12940	12600	16650	8970	12810	12685.14	4.30	130	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1775	17.35	0.76	12	0.17	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	11910	6.05	20240419	15620	-19.14	20240130	11200	12.77	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
85	20240516	130338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	-190	5	-1.48	282584650	22272	229.94	12940	12940	12600	16650	8970	12810	12687.89	4.30	320	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1773	17.34	0.75	12	0.16	728.00	16724.00	15620	20240130	-19.21	11200	20230726	12.68	15620	-19.21	20240130	11910	5.96	20240419	15620	-19.21	20240130	11200	12.68	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
86	20240516	120335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-160	5	-1.25	255464090	20123	207.75	12940	12940	12610	16650	8970	12810	12695.13	4.30	477	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1778	17.38	0.76	12	0.14	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
87	20240516	110335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-160	5	-1.25	232609200	18313	189.07	12940	12940	12620	16650	8970	12810	12701.86	4.30	587	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1778	17.38	0.76	12	0.13	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
88	20240516	100335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12740	-70	5	-0.55	159772100	12561	129.68	12940	12940	12620	16650	8970	12810	12719.70	4.30	828	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1790	17.50	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.44	11200	20230726	13.75	15620	-18.44	20240130	11910	6.97	20240419	15620	-18.44	20240130	11200	13.75	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
89	20240516	090335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12920	110	2	0.86	5247430	406	4.19	12940	12940	12830	16650	8970	12810	12924.70	4.30	-31	12923	12866	12793	12736	12663	12895	12765	70	3840	500	9470	10	1	14052646	1816	17.75	0.77	12	0.00	728.00	16724.00	15620	20240130	-17.29	11200	20230726	15.36	15620	-17.29	20240130	11910	8.48	20240419	15620	-17.29	20240130	11200	15.36	20230726	0.87	N	028100	500	70 억	604664	N	N	10	N	N
90	20240514	160339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	-20	5	-0.16	123787240	9683	72.97	12750	12850	12720	16670	8990	12830	12783.88	4.29	1763	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1800	17.60	0.77	12	0.07	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	11910	7.56	20240419	15620	-17.99	20240130	11200	14.38	20230726	0.88	N	028100	500	70 억	602641	N	N	10	N	N
91	20240514	150340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	-20	5	-0.16	110038010	8610	64.89	12750	12850	12720	16670	8990	12830	12780.26	4.29	1837	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1800	17.60	0.77	12	0.06	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	11910	7.56	20240419	15620	-17.99	20240130	11200	14.38	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
92	20240514	140338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	0	3	0.00	96556880	7558	56.96	12750	12850	12720	16670	8990	12830	12775.45	4.29	2239	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1803	17.62	0.77	12	0.05	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	11910	7.72	20240419	15620	-17.86	20240130	11200	14.55	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
93	20240514	130339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	0	3	0.00	78083860	6117	46.10	12750	12850	12720	16670	8990	12830	12765.06	4.29	2493	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1803	17.62	0.77	12	0.04	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	11910	7.72	20240419	15620	-17.86	20240130	11200	14.55	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
94	20240514	120339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12850	20	2	0.16	72491440	5681	42.81	12750	12850	12720	16670	8990	12830	12760.33	4.29	2566	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1806	17.65	0.77	12	0.04	728.00	16724.00	15620	20240130	-17.73	11200	20230726	14.73	15620	-17.73	20240130	11910	7.89	20240419	15620	-17.73	20240130	11200	14.73	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
95	20240514	110338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12840	10	2	0.08	71720660	5621	42.36	12750	12850	12720	16670	8990	12830	12759.41	4.29	2581	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1804	17.64	0.77	12	0.04	728.00	16724.00	15620	20240130	-17.80	11200	20230726	14.64	15620	-17.80	20240130	11910	7.81	20240419	15620	-17.80	20240130	11200	14.64	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
96	20240514	100338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	-100	5	-0.78	61524370	4824	36.36	12750	12840	12720	16670	8990	12830	12753.81	4.29	2585	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1789	17.49	0.76	12	0.03	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	11910	6.88	20240419	15620	-18.50	20240130	11200	13.66	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
97	20240514	090338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	-80	5	-0.62	3111000	244	1.84	12750	12750	12750	16670	8990	12830	12750.00	4.29	243	13170	13000	12800	12630	12430	13085	12715	70	3840	500	9490	10	1	14052646	1792	17.51	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.88	N	028100	500	70 억	602641	N	N	9	N	N
98	20240513	160339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	60	2	0.47	168460620	13218	130.73	12600	12970	12600	16600	8940	12770	12743.51	4.28	612	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1803	17.62	0.77	12	0.09	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	11910	7.72	20240419	15620	-17.86	20240130	11200	14.55	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
99	20240513	150339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	40	2	0.31	162754280	12773	126.33	12600	12970	12600	16600	8940	12770	12742.06	4.28	517	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1800	17.60	0.77	12	0.09	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	11910	7.56	20240419	15620	-17.99	20240130	11200	14.38	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
100	20240513	140338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	-10	5	-0.08	113882700	8965	88.67	12600	12970	12600	16600	8940	12770	12703.03	4.28	84	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1793	17.53	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	11910	7.14	20240419	15620	-18.31	20240130	11200	13.93	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
101	20240513	130337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12740	-30	5	-0.23	113231980	8914	88.16	12600	12970	12600	16600	8940	12770	12702.71	4.28	102	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1790	17.50	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.44	11200	20230726	13.75	15620	-18.44	20240130	11910	6.97	20240419	15620	-18.44	20240130	11200	13.75	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
102	20240513	120339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12740	-30	5	-0.23	96809020	7627	75.43	12600	12970	12600	16600	8940	12770	12692.94	4.28	80	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1790	17.50	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.44	11200	20230726	13.75	15620	-18.44	20240130	11910	6.97	20240419	15620	-18.44	20240130	11200	13.75	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
103	20240513	110337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	-50	5	-0.39	88132800	6946	68.70	12600	12970	12600	16600	8940	12770	12688.28	4.28	-149	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1787	17.47	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
104	20240513	100340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12780	10	2	0.08	69578020	5494	54.34	12600	12970	12600	16600	8940	12770	12664.36	4.28	792	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1796	17.55	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	11910	7.30	20240419	15620	-18.18	20240130	11200	14.11	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
105	20240513	090339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	-110	5	-0.86	15503750	1229	12.16	12600	12970	12600	16600	8940	12770	12614.93	4.28	94	13270	13020	12880	12630	12490	12950	12560	70	3830	500	9440	10	1	14052646	1779	17.39	0.76	12	0.01	728.00	16724.00	15620	20240130	-18.95	11200	20230726	13.04	15620	-18.95	20240130	11910	6.30	20240419	15620	-18.95	20240130	11200	13.04	20230726	0.87	N	028100	500	70 억	602028	N	N	9	N	N
106	20240510	160330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12770	-90	5	-0.70	129364140	10109	72.05	12950	13130	12740	16710	9010	12860	12796.95	4.30	-2364	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1795	17.54	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.25	11200	20230726	14.02	15620	-18.25	20240130	11910	7.22	20240419	15620	-18.25	20240130	11200	14.02	20230726	0.85	N	028100	500	70 억	604165	N	N	9	N	N
107	20240510	150331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	-60	5	-0.47	121342050	9481	67.58	12950	13130	12740	16710	9010	12860	12798.44	4.30	-2199	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1799	17.58	0.77	12	0.07	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	11910	7.47	20240419	15620	-18.05	20240130	11200	14.29	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
108	20240510	140332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12780	-80	5	-0.62	119077670	9304	66.32	12950	13130	12740	16710	9010	12860	12798.55	4.30	-2169	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1796	17.55	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	11910	7.30	20240419	15620	-18.18	20240130	11200	14.11	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
109	20240510	130330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12740	-120	5	-0.93	112445420	8784	62.61	12950	13130	12740	16710	9010	12860	12801.16	4.30	-2017	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1790	17.50	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.44	11200	20230726	13.75	15620	-18.44	20240130	11910	6.97	20240419	15620	-18.44	20240130	11200	13.75	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
110	20240510	120329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	-60	5	-0.47	96530560	7536	53.71	12950	13130	12740	16710	9010	12860	12809.26	4.30	-1288	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1799	17.58	0.77	12	0.05	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	11910	7.47	20240419	15620	-18.05	20240130	11200	14.29	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
111	20240510	110329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	-110	5	-0.86	82784880	6460	46.04	12950	13130	12740	16710	9010	12860	12815.00	4.30	-929	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1792	17.51	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
112	20240510	100330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12820	-40	5	-0.31	30721730	2385	17.00	12950	13130	12810	16710	9010	12860	12881.23	4.30	-506	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1802	17.61	0.77	12	0.02	728.00	16724.00	15620	20240130	-17.93	11200	20230726	14.46	15620	-17.93	20240130	11910	7.64	20240419	15620	-17.93	20240130	11200	14.46	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
113	20240510	090331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12950	90	2	0.70	1890700	146	1.04	12950	12950	12950	16710	9010	12860	12950.00	4.30	0	13206	13032	12926	12752	12646	12980	12700	70	3850	500	9510	10	1	14052646	1820	17.79	0.77	12	0.00	728.00	16724.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	11910	8.73	20240419	15620	-17.09	20240130	11200	15.62	20230726	0.85	N	028100	500	70 억	604165	N	N	12	N	N
114	20240509	160335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12860	-250	5	-1.91	181136710	14028	38.87	13010	13100	12820	17040	9180	13110	12912.51	4.33	-3930	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1807	17.66	0.77	12	0.10	728.00	16724.00	15620	20240130	-17.67	11200	20230726	14.82	15620	-17.67	20240130	11910	7.98	20240419	15620	-17.67	20240130	11200	14.82	20230726	0.85	N	028100	500	70 억	608598	N	N	12	N	N
115	20240509	150337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12840	-270	5	-2.06	159668150	12358	34.24	13010	13100	12820	17040	9180	13110	12920.23	4.33	-3462	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1804	17.64	0.77	12	0.09	728.00	16724.00	15620	20240130	-17.80	11200	20230726	14.64	15620	-17.80	20240130	11910	7.81	20240419	15620	-17.80	20240130	11200	14.64	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
116	20240509	140330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12840	-270	5	-2.06	125814640	9720	26.93	13010	13100	12820	17040	9180	13110	12943.89	4.33	-3145	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1804	17.64	0.77	12	0.07	728.00	16724.00	15620	20240130	-17.80	11200	20230726	14.64	15620	-17.80	20240130	11910	7.81	20240419	15620	-17.80	20240130	11200	14.64	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
117	20240509	130331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12900	-210	5	-1.60	111231150	8586	23.79	13010	13100	12820	17040	9180	13110	12954.94	4.33	-2976	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1813	17.72	0.77	12	0.06	728.00	16724.00	15620	20240130	-17.41	11200	20230726	15.18	15620	-17.41	20240130	11910	8.31	20240419	15620	-17.41	20240130	11200	15.18	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
118	20240509	120330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12910	-200	5	-1.53	85516780	6587	18.25	13010	13100	12900	17040	9180	13110	12982.66	4.33	-3198	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1814	17.73	0.77	12	0.05	728.00	16724.00	15620	20240130	-17.35	11200	20230726	15.27	15620	-17.35	20240130	11910	8.40	20240419	15620	-17.35	20240130	11200	15.27	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
119	20240509	110324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12960	-150	5	-1.14	61537380	4733	13.11	13010	13100	12960	17040	9180	13110	13001.77	4.33	-1986	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1821	17.80	0.77	12	0.03	728.00	16724.00	15620	20240130	-17.03	11200	20230726	15.71	15620	-17.03	20240130	11910	8.82	20240419	15620	-17.03	20240130	11200	15.71	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
120	20240509	100326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-100	5	-0.76	22157130	1702	4.72	13010	13100	12980	17040	9180	13110	13018.29	4.33	-193	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1828	17.87	0.78	12	0.01	728.00	16724.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	11910	9.24	20240419	15620	-16.71	20240130	11200	16.16	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
121	20240509	090325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-20	5	-0.15	8726600	671	1.86	13010	13090	13000	17040	9180	13110	13005.37	4.33	-35	13436	13272	13016	12852	12596	13355	12935	70	3930	500	9700	10	1	14052646	1839	17.98	0.78	12	0.00	728.00	16724.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	11910	9.91	20240419	15620	-16.20	20240130	11200	16.88	20230726	0.85	N	028100	500	70 억	608598	N	N	17	N	N
122	20240508	160325	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13110	270	2	2.10	468827310	36080	199.13	12940	13180	12760	16690	8990	12840	12995.91	4.29	5418	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1842	18.01	0.78	12	0.26	728.00	16724.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	11910	10.08	20240419	15620	-16.07	20240130	11200	17.05	20230726	0.85	N	028100	500	70 억	602372	N	N	17	N	N
123	20240508	150327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12980	140	2	1.09	441911540	34018	187.75	12940	13180	12760	16690	8990	12840	12992.41	4.29	5330	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1824	17.83	0.78	12	0.24	728.00	16724.00	15620	20240130	-16.90	11200	20230726	15.89	15620	-16.90	20240130	11910	8.98	20240419	15620	-16.90	20240130	11200	15.89	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
124	20240508	140323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12970	130	2	1.01	388297740	29891	164.97	12940	13180	12760	16690	8990	12840	12992.61	4.29	4915	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1823	17.82	0.78	12	0.21	728.00	16724.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	11910	8.90	20240419	15620	-16.97	20240130	11200	15.80	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
125	20240508	130323	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12990	150	2	1.17	371429540	28590	157.79	12940	13180	12760	16690	8990	12840	12993.85	4.29	4770	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1825	17.84	0.78	12	0.20	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	11910	9.07	20240419	15620	-16.84	20240130	11200	15.98	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
126	20240508	120324	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12930	90	2	0.70	340202220	26182	144.50	12940	13180	12760	16690	8990	12840	12996.26	4.29	4323	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1817	17.76	0.77	12	0.19	728.00	16724.00	15620	20240130	-17.22	11200	20230726	15.45	15620	-17.22	20240130	11910	8.56	20240419	15620	-17.22	20240130	11200	15.45	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
127	20240508	110355	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13000	160	2	1.25	308010390	23697	130.79	12940	13180	12760	16690	8990	12840	13000.72	4.29	3987	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1827	17.86	0.78	12	0.17	728.00	16724.00	15620	20240130	-16.77	11200	20230726	16.07	15620	-16.77	20240130	11910	9.15	20240419	15620	-16.77	20240130	11200	16.07	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
128	20240508	100329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	190	2	1.48	262424250	20202	111.50	12940	13180	12760	16690	8990	12840	12993.21	4.29	3773	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1831	17.90	0.78	12	0.14	728.00	16724.00	15620	20240130	-16.58	11200	20230726	16.34	15620	-16.58	20240130	11910	9.40	20240419	15620	-16.58	20240130	11200	16.34	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
129	20240508	090326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12840	0	3	0.00	19004680	1473	8.13	12940	12940	12840	16690	8990	12840	12926.84	4.29	-173	13000	12920	12770	12690	12540	12960	12730	70	3850	500	9500	10	1	14052646	1804	17.64	0.77	12	0.01	728.00	16724.00	15620	20240130	-17.80	11200	20230726	14.64	15620	-17.80	20240130	11910	7.81	20240419	15620	-17.80	20240130	11200	14.64	20230726	0.85	N	028100	500	70 억	602372	N	N	1	N	N
130	20240503	160332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-100	5	-0.78	210154830	16593	160.29	12800	12800	12600	16570	8930	12750	12665.27	4.29	-977	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1778	17.38	0.76	12	0.12	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	11910	6.21	20240419	15620	-19.01	20240130	11200	12.95	20230726	0.84	N	028100	500	70 억	603517	N	N	41	N	N
131	20240503	150332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	-70	5	-0.55	208269190	16444	158.85	12800	12800	12600	16570	8930	12750	12665.36	4.29	-937	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1782	17.42	0.76	12	0.12	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
132	20240503	140332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	-90	5	-0.71	168123560	13268	128.17	12800	12800	12600	16570	8930	12750	12671.36	4.29	-76	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1779	17.39	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.95	11200	20230726	13.04	15620	-18.95	20240130	11910	6.30	20240419	15620	-18.95	20240130	11200	13.04	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
133	20240503	130333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	-60	5	-0.47	158905380	12540	121.14	12800	12800	12600	16570	8930	12750	12671.88	4.29	540	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1783	17.43	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
134	20240503	120332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	-50	5	-0.39	156218620	12328	119.09	12800	12800	12600	16570	8930	12750	12671.85	4.29	514	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1785	17.45	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	11910	6.63	20240419	15620	-18.69	20240130	11200	13.39	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
135	20240503	110330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	-50	5	-0.39	139576670	11016	106.41	12800	12800	12600	16570	8930	12750	12670.36	4.29	231	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1785	17.45	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	11910	6.63	20240419	15620	-18.69	20240130	11200	13.39	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
136	20240503	100329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	-50	5	-0.39	80547980	6366	61.50	12800	12800	12600	16570	8930	12750	12652.84	4.29	1378	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1785	17.45	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	11910	6.63	20240419	15620	-18.69	20240130	11200	13.39	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
137	20240503	090329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12800	50	2	0.39	25600	2	0.02	12800	12800	12800	16570	8930	12750	12800.00	4.29	2	12990	12870	12770	12650	12550	12820	12600	70	3820	500	9430	10	1	14052646	1799	17.58	0.77	12	0.00	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	11910	7.47	20240419	15620	-18.05	20240130	11200	14.29	20230726	0.84	N	028100	500	70 억	603517	N	N	16	N	N
138	20240502	160328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	0	3	0.00	131884480	10337	171.20	12890	12890	12670	16570	8930	12750	12758.49	4.29	859	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1792	17.51	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.84	N	028100	500	70 억	602982	N	N	16	N	N
139	20240502	150329	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	0	3	0.00	127807730	10017	165.90	12890	12890	12670	16570	8930	12750	12759.08	4.29	838	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1792	17.51	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
140	20240502	140328	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	0	3	0.00	124870930	9787	162.09	12890	12890	12670	16570	8930	12750	12758.86	4.29	800	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1792	17.51	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
141	20240502	130327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	-30	5	-0.24	124043190	9722	161.01	12890	12890	12670	16570	8930	12750	12759.02	4.29	769	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1787	17.47	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
142	20240502	120327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	10	2	0.08	112119790	8786	145.51	12890	12890	12670	16570	8930	12750	12761.19	4.29	750	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1793	17.53	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	11910	7.14	20240419	15620	-18.31	20240130	11200	13.93	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
143	20240502	110326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	-30	5	-0.24	108976060	8539	141.42	12890	12890	12670	16570	8930	12750	12762.16	4.29	647	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1787	17.47	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
144	20240502	100326	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	60	2	0.47	31090510	2435	40.33	12890	12890	12690	16570	8930	12750	12768.18	4.29	170	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1800	17.60	0.77	12	0.02	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	11910	7.56	20240419	15620	-17.99	20240130	11200	14.38	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N
145	20240502	090327	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12890	140	2	1.10	64450	5	0.08	12890	12890	12890	16570	8930	12750	12890.00	4.29	0	12876	12812	12766	12702	12656	12790	12680	70	3820	500	9430	10	1	14052646	1811	17.71	0.77	12	0.00	728.00	16724.00	15620	20240130	-17.48	11200	20230726	15.09	15620	-17.48	20240130	11910	8.23	20240419	15620	-17.48	20240130	11200	15.09	20230726	0.84	N	028100	500	70 억	602982	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History