KissMeData/005960/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160212	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	20	2	0.40	84635270	16834	106.78	5010	5050	5010	6510	3510	5010	5027.74	1.17	1628	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1154	-26.34	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.32	N	005960	5000	1147 억	268516	N	N	179	N	N
3	20240329	150213	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	10	2	0.20	72940940	14504	92.00	5010	5050	5010	6510	3510	5010	5029.15	1.17	1075	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1152	-26.28	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
4	20240329	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	20	2	0.40	57669280	11463	72.71	5010	5050	5010	6510	3510	5010	5031.09	1.17	753	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1154	-26.34	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
5	20240329	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	30	2	0.60	51478250	10234	64.92	5010	5050	5010	6510	3510	5010	5030.32	1.17	1011	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1156	-26.39	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
6	20240329	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	30	2	0.60	44960240	8939	56.70	5010	5050	5010	6510	3510	5010	5029.89	1.17	1292	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1156	-26.39	0.20	12	0.04	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
7	20240329	110210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	30	2	0.60	36722330	7303	46.32	5010	5050	5010	6510	3510	5010	5028.65	1.17	1130	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1156	-26.39	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
8	20240329	100210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	30	2	0.60	31336380	6234	39.54	5010	5050	5010	6510	3510	5010	5026.96	1.17	974	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1156	-26.39	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
9	20240329	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	5010	0	3	0.00	3000990	599	3.80	5010	5010	5010	6510	3510	5010	5010.00	1.17	-73	5096	5052	5026	4982	4956	5040	4970	1147	1500	5000	3700	10	1	22944443	1150	-26.23	0.20	12	0.00	-191.00	25207.00	9190	20230524	-45.48	4995	20240325	0.30	5850	-14.36	20240102	4995	0.30	20240325	9190	-45.48	20230524	4995	0.30	20240325	0.32	N	005960	5000	1147 억	268516	N	N	261	N	N
10	20240328	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	5010	-20	5	-0.40	79086060	15764	45.17	5070	5070	5000	6530	3530	5030	5016.88	1.17	64	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1150	-26.23	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.48	4995	20240325	0.30	5850	-14.36	20240102	4995	0.30	20240325	9190	-45.48	20230524	4995	0.30	20240325	0.33	N	005960	5000	1147 억	268637	N	N	261	N	N
11	20240328	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	10	2	0.20	70060260	13970	40.03	5070	5070	5000	6530	3530	5030	5015.05	1.17	326	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1156	-26.39	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
12	20240328	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	0	3	0.00	67011930	13365	38.30	5070	5070	5000	6530	3530	5030	5013.99	1.17	353	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1154	-26.34	0.20	12	0.06	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
13	20240328	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	10	2	0.20	62838810	12536	35.92	5070	5070	5000	6530	3530	5030	5012.67	1.17	505	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1156	-26.39	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
14	20240328	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	5010	-20	5	-0.40	55685650	11109	31.83	5070	5070	5000	6530	3530	5030	5012.66	1.17	-1	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1150	-26.23	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.48	4995	20240325	0.30	5850	-14.36	20240102	4995	0.30	20240325	9190	-45.48	20230524	4995	0.30	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
15	20240328	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	-10	5	-0.20	24520950	4883	13.99	5070	5070	5000	6530	3530	5030	5021.70	1.17	-681	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1152	-26.28	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
16	20240328	100213	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	-10	5	-0.20	18146820	3612	10.35	5070	5070	5000	6530	3530	5030	5024.04	1.17	-572	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1152	-26.28	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
17	20240328	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	40	2	0.80	15210	3	0.01	5070	5070	5070	6530	3530	5030	5070.00	1.17	0	5103	5066	5033	4996	4963	5065	4995	1147	1500	5000	3720	10	1	22944443	1163	-26.54	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.83	4995	20240325	1.50	5850	-13.33	20240102	4995	1.50	20240325	9190	-44.83	20230524	4995	1.50	20240325	0.33	N	005960	5000	1147 억	268637	N	N	0	N	N
18	20240327	160213	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	0	3	0.00	175118870	34896	130.57	5030	5070	5000	6530	3530	5030	5018.31	1.13	8291	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1154	-26.34	0.20	12	0.15	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
19	20240327	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	10	2	0.20	106115270	21112	79.00	5030	5070	5010	6530	3530	5030	5026.30	1.13	2262	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1156	-26.39	0.20	12	0.09	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
20	20240327	140212	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	0	3	0.00	90357410	17985	67.30	5030	5070	5010	6530	3530	5030	5024.04	1.13	1620	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1154	-26.34	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
21	20240327	130214	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	-10	5	-0.20	60190000	11980	44.83	5030	5070	5010	6530	3530	5030	5024.21	1.13	1320	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1152	-26.28	0.20	12	0.05	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
22	20240327	120212	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	-10	5	-0.20	31149240	6199	23.20	5030	5070	5010	6530	3530	5030	5024.88	1.13	695	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1152	-26.28	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.38	4995	20240325	0.50	5850	-14.19	20240102	4995	0.50	20240325	9190	-45.38	20230524	4995	0.50	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
23	20240327	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	0	3	0.00	18921570	3765	14.09	5030	5070	5010	6530	3530	5030	5025.65	1.13	432	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1154	-26.34	0.20	12	0.02	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
24	20240327	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	0	3	0.00	13470310	2680	10.03	5030	5070	5010	6530	3530	5030	5026.24	1.13	406	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1154	-26.34	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
25	20240327	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	40	2	0.80	2117670	421	1.58	5030	5070	5030	6530	3530	5030	5030.10	1.13	257	5130	5080	5040	4990	4950	5105	5015	1147	1500	5000	3720	10	1	22944443	1163	-26.54	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.83	4995	20240325	1.50	5850	-13.33	20240102	4995	1.50	20240325	9190	-44.83	20230524	4995	1.50	20240325	0.33	N	005960	5000	1147 억	260347	N	N	844	N	N
26	20240326	160212	57	100.00	KOSPI		건설업	N	N	N	N	N	5030	-20	5	-0.40	134820140	26722	70.56	5000	5090	5000	6560	3540	5050	5045.29	1.12	4275	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1154	-26.34	0.20	12	0.12	-191.00	25207.00	9190	20230524	-45.27	4995	20240325	0.70	5850	-14.02	20240102	4995	0.70	20240325	9190	-45.27	20230524	4995	0.70	20240325	0.33	N	005960	5000	1147 억	256072	N	N	844	N	N
27	20240326	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	-10	5	-0.20	114792490	22738	60.04	5000	5090	5000	6560	3540	5050	5048.49	1.12	3339	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1156	-26.39	0.20	12	0.10	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
28	20240326	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	5050	0	3	0.00	91984510	18213	48.09	5000	5090	5000	6560	3540	5050	5050.49	1.12	2368	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1159	-26.44	0.20	12	0.08	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
29	20240326	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	-10	5	-0.20	81596280	16158	42.67	5000	5090	5000	6560	3540	5050	5049.90	1.12	1834	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1156	-26.39	0.20	12	0.07	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
30	20240326	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	10	2	0.20	40822880	8082	21.34	5000	5090	5000	6560	3540	5050	5051.09	1.12	-460	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1161	-26.49	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.94	4995	20240325	1.30	5850	-13.50	20240102	4995	1.30	20240325	9190	-44.94	20230524	4995	1.30	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
31	20240326	110206	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	20	2	0.40	38928260	7708	20.35	5000	5090	5000	6560	3540	5050	5050.37	1.12	-335	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1163	-26.54	0.20	12	0.03	-191.00	25207.00	9190	20230524	-44.83	4995	20240325	1.50	5850	-13.33	20240102	4995	1.50	20240325	9190	-44.83	20230524	4995	1.50	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
32	20240326	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	5050	0	3	0.00	31531200	6246	16.49	5000	5090	5000	6560	3540	5050	5048.22	1.12	-282	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1159	-26.44	0.20	12	0.03	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
33	20240326	090210	57	100.00	KOSPI		건설업	N	N	N	N	N	5040	-10	5	-0.20	6485240	1297	3.42	5000	5050	5000	6560	3540	5050	5000.19	1.12	0	5153	5101	5048	4996	4943	5075	4970	1147	1510	5000	3730	10	1	22944443	1156	-26.39	0.20	12	0.01	-191.00	25207.00	9190	20230524	-45.16	4995	20240325	0.90	5850	-13.85	20240102	4995	0.90	20240325	9190	-45.16	20230524	4995	0.90	20240325	0.33	N	005960	5000	1147 억	256072	N	N	0	N	N
34	20240325	160213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5050	-20	5	-0.39	190683390	37866	275.05	5100	5100	4995	6590	3550	5070	5035.74	1.13	-4281	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1159	-26.44	0.20	12	0.17	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
35	20240325	150215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5050	-20	5	-0.39	186987330	37131	269.71	5100	5100	4995	6590	3550	5070	5035.88	1.13	-4321	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1159	-26.44	0.20	12	0.16	-191.00	25207.00	9190	20230524	-45.05	4995	20240325	1.10	5850	-13.68	20240102	4995	1.10	20240325	9190	-45.05	20230524	4995	1.10	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
36	20240325	140215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	0	3	0.00	94223520	18643	135.42	5100	5100	5040	6590	3550	5070	5054.10	1.13	-4891	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1163	-26.54	0.20	12	0.08	-191.00	25207.00	9190	20230524	-44.83	5040	20240325	0.60	5850	-13.33	20240102	5040	0.60	20240325	9190	-44.83	20230524	5040	0.60	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
37	20240325	130214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5060	-10	5	-0.20	71041770	14048	102.04	5100	5100	5040	6590	3550	5070	5057.07	1.13	-2482	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1161	-26.49	0.20	12	0.06	-191.00	25207.00	9190	20230524	-44.94	5040	20240325	0.40	5850	-13.50	20240102	5040	0.40	20240325	9190	-44.94	20230524	5040	0.40	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
38	20240325	120219	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	0	3	0.00	55828750	11038	80.18	5100	5100	5040	6590	3550	5070	5057.87	1.13	-1575	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1163	-26.54	0.20	12	0.05	-191.00	25207.00	9190	20230524	-44.83	5040	20240325	0.60	5850	-13.33	20240102	5040	0.60	20240325	9190	-44.83	20230524	5040	0.60	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
39	20240325	110215	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	0	3	0.00	43630750	8624	62.64	5100	5100	5040	6590	3550	5070	5059.22	1.13	-913	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1163	-26.54	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.83	5040	20240325	0.60	5850	-13.33	20240102	5040	0.60	20240325	9190	-44.83	20230524	5040	0.60	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
40	20240325	100214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5060	-10	5	-0.20	31813410	6287	45.67	5100	5100	5040	6590	3550	5070	5060.19	1.13	-67	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1161	-26.49	0.20	12	0.03	-191.00	25207.00	9190	20230524	-44.94	5040	20240325	0.40	5850	-13.50	20240102	5040	0.40	20240325	9190	-44.94	20230524	5040	0.40	20240325	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
41	20240325	090217	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	30	2	0.59	851700	167	1.21	5100	5100	5100	6590	3550	5070	5100.00	1.13	0	5150	5110	5090	5050	5030	5100	5040	1147	1520	5000	3750	10	1	22944443	1170	-26.70	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.33	N	005960	5000	1147 억	260341	N	N	1074	N	N
42	20240322	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	5070	-20	5	-0.39	70078740	13767	75.24	5080	5130	5070	6610	3570	5090	5090.34	1.13	121	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1163	-26.54	0.20	12	0.06	-191.00	25207.00	9190	20230524	-44.83	5040	20240319	0.60	5850	-13.33	20240102	5040	0.60	20240319	9190	-44.83	20230524	5040	0.60	20240319	0.34	N	005960	5000	1147 억	260215	N	N	1074	N	N
43	20240322	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	20	2	0.39	52208080	10244	55.98	5080	5130	5070	6610	3570	5090	5096.45	1.13	363	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1172	-26.75	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.40	5040	20240319	1.39	5850	-12.65	20240102	5040	1.39	20240319	9190	-44.40	20230524	5040	1.39	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
44	20240322	140214	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	0	3	0.00	44411780	8713	47.62	5080	5130	5070	6610	3570	5090	5097.19	1.13	363	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1168	-26.65	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.61	5040	20240319	0.99	5850	-12.99	20240102	5040	0.99	20240319	9190	-44.61	20230524	5040	0.99	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
45	20240322	130214	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	20	2	0.39	24679270	4847	26.49	5080	5130	5070	6610	3570	5090	5091.66	1.13	363	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1172	-26.75	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.40	5040	20240319	1.39	5850	-12.65	20240102	5040	1.39	20240319	9190	-44.40	20230524	5040	1.39	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
46	20240322	120214	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	10	2	0.20	23567640	4629	25.30	5080	5130	5070	6610	3570	5090	5091.30	1.13	363	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1170	-26.70	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
47	20240322	110215	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	-10	5	-0.20	20274380	3982	21.76	5080	5130	5070	6610	3570	5090	5091.51	1.13	102	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1166	-26.60	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.72	5040	20240319	0.79	5850	-13.16	20240102	5040	0.79	20240319	9190	-44.72	20230524	5040	0.79	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
48	20240322	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	10	2	0.20	10418520	2050	11.20	5080	5100	5070	6610	3570	5090	5082.20	1.13	174	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1170	-26.70	0.20	12	0.01	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
49	20240322	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	-10	5	-0.20	264160	52	0.28	5080	5080	5080	6610	3570	5090	5080.00	1.13	-21	5143	5116	5093	5066	5043	5130	5080	1147	1520	5000	3760	10	1	22944443	1166	-26.60	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.72	5040	20240319	0.79	5850	-13.16	20240102	5040	0.79	20240319	9190	-44.72	20230524	5040	0.79	20240319	0.34	N	005960	5000	1147 억	260215	N	N	6	N	N
50	20240321	160214	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	10	2	0.20	93042760	18258	102.92	5080	5120	5070	6600	3560	5080	5096.01	1.13	963	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1168	-26.65	0.20	12	0.08	-191.00	25207.00	9190	20230524	-44.61	5040	20240319	0.99	5850	-12.99	20240102	5040	0.99	20240319	9190	-44.61	20230524	5040	0.99	20240319	0.35	N	005960	5000	1147 억	259172	N	N	6	N	N
51	20240321	150214	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	20	2	0.39	90882850	17834	100.53	5080	5120	5070	6600	3560	5080	5096.04	1.13	980	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1170	-26.70	0.20	12	0.08	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
52	20240321	140214	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	20	2	0.39	80083410	15713	88.57	5080	5120	5070	6600	3560	5080	5096.63	1.13	998	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1170	-26.70	0.20	12	0.07	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
53	20240321	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	30	2	0.59	67555540	13252	74.70	5080	5120	5070	6600	3560	5080	5097.76	1.13	1016	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1172	-26.75	0.20	12	0.06	-191.00	25207.00	9190	20230524	-44.40	5040	20240319	1.39	5850	-12.65	20240102	5040	1.39	20240319	9190	-44.40	20230524	5040	1.39	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
54	20240321	120212	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	30	2	0.59	49870440	9786	55.16	5080	5120	5070	6600	3560	5080	5096.10	1.13	444	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1172	-26.75	0.20	12	0.04	-191.00	25207.00	9190	20230524	-44.40	5040	20240319	1.39	5850	-12.65	20240102	5040	1.39	20240319	9190	-44.40	20230524	5040	1.39	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
55	20240321	110214	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	10	2	0.20	32521750	6384	35.99	5080	5110	5070	6600	3560	5080	5094.26	1.13	-100	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1168	-26.65	0.20	12	0.03	-191.00	25207.00	9190	20230524	-44.61	5040	20240319	0.99	5850	-12.99	20240102	5040	0.99	20240319	9190	-44.61	20230524	5040	0.99	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
56	20240321	100214	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	10	2	0.20	20539940	4034	22.74	5080	5110	5070	6600	3560	5080	5091.71	1.13	-44	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1168	-26.65	0.20	12	0.02	-191.00	25207.00	9190	20230524	-44.61	5040	20240319	0.99	5850	-12.99	20240102	5040	0.99	20240319	9190	-44.61	20230524	5040	0.99	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
57	20240321	090214	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	20	2	0.39	309900	61	0.34	5080	5100	5080	6600	3560	5080	5080.33	1.13	0	5120	5100	5070	5050	5020	5105	5055	1147	1520	5000	3750	10	1	22944443	1170	-26.70	0.20	12	0.00	-191.00	25207.00	9190	20230524	-44.50	5040	20240319	1.19	5850	-12.82	20240102	5040	1.19	20240319	9190	-44.50	20230524	5040	1.19	20240319	0.35	N	005960	5000	1147 억	259172	N	N	0	N	N
58	20240320	160212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5080	20	2	0.40	89562150	17684	40.17	5080	5090	5040	6570	3550	5060	5064.58	1.13	-442	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1166	2.93	0.20	12	0.08	1736.00	25318.00	9190	20230524	-44.72	5040	20240320	0.79	5850	-13.16	20240102	5040	0.79	20240320	9190	-44.72	20230524	5040	0.79	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
59	20240320	150212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	10	2	0.20	88037870	17384	39.49	5080	5090	5040	6570	3550	5060	5064.30	1.13	-523	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1163	2.92	0.20	12	0.08	1736.00	25318.00	9190	20230524	-44.83	5040	20240320	0.60	5850	-13.33	20240102	5040	0.60	20240320	9190	-44.83	20230524	5040	0.60	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
60	20240320	140214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	10	2	0.20	82899220	16371	37.19	5080	5090	5040	6570	3550	5060	5063.78	1.13	-420	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1163	2.92	0.20	12	0.07	1736.00	25318.00	9190	20230524	-44.83	5040	20240320	0.60	5850	-13.33	20240102	5040	0.60	20240320	9190	-44.83	20230524	5040	0.60	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
61	20240320	130213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5080	20	2	0.40	62772340	12402	28.17	5080	5090	5040	6570	3550	5060	5061.47	1.13	-217	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1166	2.93	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.72	5040	20240320	0.79	5850	-13.16	20240102	5040	0.79	20240320	9190	-44.72	20230524	5040	0.79	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
62	20240320	120214	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5060	0	3	0.00	56233290	11113	25.24	5080	5090	5040	6570	3550	5060	5060.14	1.13	-14	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1161	2.91	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.94	5040	20240320	0.40	5850	-13.50	20240102	5040	0.40	20240320	9190	-44.94	20230524	5040	0.40	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
63	20240320	110212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5080	20	2	0.40	53227560	10520	23.90	5080	5080	5040	6570	3550	5060	5059.65	1.13	-93	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1166	2.93	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.72	5040	20240320	0.79	5850	-13.16	20240102	5040	0.79	20240320	9190	-44.72	20230524	5040	0.79	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
64	20240320	100212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5050	-10	5	-0.20	28237460	5589	12.70	5080	5080	5040	6570	3550	5060	5052.33	1.13	-36	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1159	2.91	0.20	12	0.02	1736.00	25318.00	9190	20230524	-45.05	5040	20240320	0.20	5850	-13.68	20240102	5040	0.20	20240320	9190	-45.05	20230524	5040	0.20	20240320	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
65	20240320	090211	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	20	2	0.40	96520	19	0.04	5080	5080	5080	6570	3550	5060	5080.00	1.13	0	5166	5112	5076	5022	4986	5095	5005	1147	1510	5000	3740	10	1	22944443	1166	2.93	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.72	5040	20240319	0.79	5850	-13.16	20240102	5040	0.79	20240319	9190	-44.72	20230524	5040	0.79	20240319	0.35	N	005960	5000	1147 억	259616	N	N	41	N	N
66	20240319	160212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5060	-50	5	-0.98	222899480	43920	266.75	5110	5130	5040	6640	3580	5110	5075.12	1.15	-4665	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1161	2.91	0.20	12	0.19	1736.00	25318.00	9190	20230524	-44.94	5040	20240319	0.40	5850	-13.50	20240102	5040	0.40	20240319	9190	-44.94	20230524	5040	0.40	20240319	0.36	N	005960	5000	1147 억	264281	N	N	41	N	N
67	20240319	150212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5060	-50	5	-0.98	201831400	39753	241.44	5110	5130	5050	6640	3580	5110	5077.14	1.15	-4036	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1161	2.91	0.20	12	0.17	1736.00	25318.00	9190	20230524	-44.94	5050	20240319	0.20	5850	-13.50	20240102	5050	0.20	20240319	9190	-44.94	20230524	5050	0.20	20240319	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
68	20240319	140213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5090	-20	5	-0.39	174655830	34391	208.87	5110	5130	5050	6640	3580	5110	5078.53	1.15	-1992	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1168	2.93	0.20	12	0.15	1736.00	25318.00	9190	20230524	-44.61	5050	20240319	0.79	5850	-12.99	20240102	5050	0.79	20240319	9190	-44.61	20230524	5050	0.79	20240319	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
69	20240319	130203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	-40	5	-0.78	100841750	19842	120.51	5110	5130	5050	6640	3580	5110	5082.24	1.15	-578	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1163	2.92	0.20	12	0.09	1736.00	25318.00	9190	20230524	-44.83	5050	20240319	0.40	5850	-13.33	20240102	5050	0.40	20240319	9190	-44.83	20230524	5050	0.40	20240319	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
70	20240319	120213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	-40	5	-0.78	72283250	14206	86.28	5110	5130	5050	6640	3580	5110	5088.22	1.15	-578	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1163	2.92	0.20	12	0.06	1736.00	25318.00	9190	20230524	-44.83	5050	20240319	0.40	5850	-13.33	20240102	5050	0.40	20240319	9190	-44.83	20230524	5050	0.40	20240319	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
71	20240319	110213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5100	-10	5	-0.20	55440980	10893	66.16	5110	5130	5050	6640	3580	5110	5089.60	1.15	-618	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1170	2.94	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.50	5050	20240319	0.99	5850	-12.82	20240102	5050	0.99	20240319	9190	-44.50	20230524	5050	0.99	20240319	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
72	20240319	100212	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	-30	5	-0.59	38991900	7653	46.48	5110	5130	5070	6640	3580	5110	5094.98	1.15	-704	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1166	2.93	0.20	12	0.03	1736.00	25318.00	9190	20230524	-44.72	5050	20240311	0.59	5850	-13.16	20240102	5050	0.59	20240311	9190	-44.72	20230524	5050	0.59	20240311	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
73	20240319	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	10	2	0.20	838300	164	1.00	5110	5120	5110	6640	3580	5110	5111.59	1.15	-20	5223	5166	5133	5076	5043	5150	5060	1147	1530	5000	3780	10	1	22944443	1175	2.95	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.29	5050	20240311	1.39	5850	-12.48	20240102	5050	1.39	20240311	9190	-44.29	20230524	5050	1.39	20240311	0.36	N	005960	5000	1147 억	264281	N	N	0	N	N
74	20240318	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	-40	5	-0.78	84312520	16458	52.66	5140	5190	5100	6690	3610	5150	5123.00	1.17	-3634	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1172	2.94	0.20	12	0.07	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
75	20240318	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	-40	5	-0.78	73786910	14398	46.07	5140	5190	5100	6690	3610	5150	5124.80	1.17	-2860	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1172	2.94	0.20	12	0.06	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
76	20240318	140210	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	-30	5	-0.58	46304080	9016	28.85	5140	5190	5110	6690	3610	5150	5135.77	1.17	-2209	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1175	2.95	0.20	12	0.04	1736.00	25318.00	9190	20230524	-44.29	5050	20240311	1.39	5850	-12.48	20240102	5050	1.39	20240311	9190	-44.29	20230524	5050	1.39	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
77	20240318	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	44588080	8681	27.78	5140	5190	5110	6690	3610	5150	5136.28	1.17	-1893	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.04	1736.00	25318.00	9190	20230524	-43.96	5050	20240311	1.98	5850	-11.97	20240102	5050	1.98	20240311	9190	-43.96	20230524	5050	1.98	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
78	20240318	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	38251130	7444	23.82	5140	5190	5120	6690	3610	5150	5138.52	1.17	-1390	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.03	1736.00	25318.00	9190	20230524	-43.96	5050	20240311	1.98	5850	-11.97	20240102	5050	1.98	20240311	9190	-43.96	20230524	5050	1.98	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
79	20240318	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	-30	5	-0.58	26558770	5168	16.54	5140	5190	5120	6690	3610	5150	5139.08	1.17	-731	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1175	2.95	0.20	12	0.02	1736.00	25318.00	9190	20230524	-44.29	5050	20240311	1.39	5850	-12.48	20240102	5050	1.39	20240311	9190	-44.29	20230524	5050	1.39	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
80	20240318	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	-20	5	-0.39	16642990	3236	10.35	5140	5190	5130	6690	3610	5150	5143.07	1.17	-549	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1177	2.96	0.20	12	0.01	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
81	20240318	090211	57	100.00	KOSPI		건설업	N	N	N	N	N	5190	40	2	0.78	704230	137	0.44	5140	5190	5140	6690	3610	5150	5140.36	1.17	71	5223	5186	5143	5106	5063	5205	5125	1147	1540	5000	3810	10	1	22944443	1191	2.99	0.20	12	0.00	1736.00	25318.00	9190	20230524	-43.53	5050	20240311	2.77	5850	-11.28	20240102	5050	2.77	20240311	9190	-43.53	20230524	5050	2.77	20240311	0.36	N	005960	5000	1147 억	268630	N	N	0	N	N
82	20240315	160212	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	50	2	0.98	159257970	31033	101.89	5140	5180	5100	6630	3570	5100	5131.83	1.14	5951	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1182	2.97	0.20	12	0.14	1736.00	25318.00	9190	20230524	-43.96	5050	20240311	1.98	5850	-11.97	20240102	5050	1.98	20240311	9190	-43.96	20230524	5050	1.98	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
83	20240315	150158	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	146964230	28639	94.03	5140	5180	5100	6630	3570	5100	5131.62	1.14	5683	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1179	2.96	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.07	5050	20240311	1.78	5850	-12.14	20240102	5050	1.78	20240311	9190	-44.07	20230524	5050	1.78	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
84	20240315	140202	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	50	2	0.98	131874340	25712	84.42	5140	5180	5100	6630	3570	5100	5128.91	1.14	5376	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1182	2.97	0.20	12	0.11	1736.00	25318.00	9190	20230524	-43.96	5050	20240311	1.98	5850	-11.97	20240102	5050	1.98	20240311	9190	-43.96	20230524	5050	1.98	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
85	20240315	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	5160	60	2	1.18	110213170	21514	70.64	5140	5180	5100	6630	3570	5100	5122.87	1.14	4507	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1184	2.97	0.20	12	0.09	1736.00	25318.00	9190	20230524	-43.85	5050	20240311	2.18	5850	-11.79	20240102	5050	2.18	20240311	9190	-43.85	20230524	5050	2.18	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
86	20240315	120211	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	83598540	16343	53.66	5140	5150	5100	6630	3570	5100	5115.26	1.14	4049	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1179	2.96	0.20	12	0.07	1736.00	25318.00	9190	20230524	-44.07	5050	20240311	1.78	5850	-12.14	20240102	5050	1.78	20240311	9190	-44.07	20230524	5050	1.78	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
87	20240315	110209	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	30	2	0.59	63708590	12470	40.94	5140	5150	5100	6630	3570	5100	5108.96	1.14	3389	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1177	2.96	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
88	20240315	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	30	2	0.59	60402270	11825	38.83	5140	5150	5100	6630	3570	5100	5108.02	1.14	3378	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1177	2.96	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
89	20240315	090210	57	100.00	KOSPI		건설업	N	N	N	N	N	5140	40	2	0.78	719190	140	0.46	5140	5140	5130	6630	3570	5100	5139.92	1.14	-16	5200	5150	5100	5050	5000	5125	5025	1147	1530	5000	3770	10	1	22944443	1179	2.96	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.07	5050	20240311	1.78	5850	-12.14	20240102	5050	1.78	20240311	9190	-44.07	20230524	5050	1.78	20240311	0.37	N	005960	5000	1147 억	262712	N	N	854	N	N
90	20240314	160208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5100	10	2	0.20	154753220	30442	203.64	5130	5150	5050	6610	3570	5090	5083.40	1.12	5305	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1170	2.94	0.20	12	0.13	1736.00	25318.00	9190	20230524	-44.50	5050	20240314	0.99	5850	-12.82	20240102	5050	0.99	20240314	9190	-44.50	20230524	5050	0.99	20240314	0.38	N	005960	5000	1147 억	257401	N	N	854	N	N
91	20240314	150210	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5120	30	2	0.59	144904510	28511	190.72	5130	5150	5050	6610	3570	5090	5082.30	1.12	5598	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1175	2.95	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.29	5050	20240314	1.39	5850	-12.48	20240102	5050	1.39	20240314	9190	-44.29	20230524	5050	1.39	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
92	20240314	140209	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	20	2	0.39	121964340	24032	160.76	5130	5130	5050	6610	3570	5090	5074.83	1.12	5654	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1172	2.94	0.20	12	0.10	1736.00	25318.00	9190	20230524	-44.40	5050	20240314	1.19	5850	-12.65	20240102	5050	1.19	20240314	9190	-44.40	20230524	5050	1.19	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
93	20240314	130208	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	20	2	0.39	110925400	21863	146.25	5130	5130	5050	6610	3570	5090	5073.35	1.12	6198	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1172	2.94	0.20	12	0.10	1736.00	25318.00	9190	20230524	-44.40	5050	20240314	1.19	5850	-12.65	20240102	5050	1.19	20240314	9190	-44.40	20230524	5050	1.19	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
94	20240314	120209	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	20	2	0.39	107842390	21257	142.20	5130	5130	5050	6610	3570	5090	5072.94	1.12	6210	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1172	2.94	0.20	12	0.09	1736.00	25318.00	9190	20230524	-44.40	5050	20240314	1.19	5850	-12.65	20240102	5050	1.19	20240314	9190	-44.40	20230524	5050	1.19	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
95	20240314	110210	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5100	10	2	0.20	98878980	19497	130.42	5130	5130	5050	6610	3570	5090	5071.11	1.12	6561	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1170	2.94	0.20	12	0.08	1736.00	25318.00	9190	20230524	-44.50	5050	20240314	0.99	5850	-12.82	20240102	5050	0.99	20240314	9190	-44.50	20230524	5050	0.99	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
96	20240314	100210	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5070	-20	5	-0.39	60793010	11988	80.19	5130	5130	5050	6610	3570	5090	5070.50	1.12	2921	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1163	2.92	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.83	5050	20240314	0.40	5850	-13.33	20240102	5050	0.40	20240314	9190	-44.83	20230524	5050	0.40	20240314	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
97	20240314	090209	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	40	2	0.79	4098260	802	5.36	5130	5130	5130	6610	3570	5090	5130.00	1.12	-50	5196	5142	5116	5062	5036	5130	5050	1147	1520	5000	3760	10	1	22944443	1177	2.96	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.38	N	005960	5000	1147 억	257401	N	N	1738	N	N
98	20240313	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	-20	5	-0.39	76397020	14949	67.09	5100	5170	5090	6640	3580	5110	5110.51	1.11	1626	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1168	2.93	0.20	12	0.07	1736.00	25318.00	9190	20230524	-44.61	5050	20240311	0.79	5850	-12.99	20240102	5050	0.79	20240311	9190	-44.61	20230524	5050	0.79	20240311	0.41	N	005960	5000	1147 억	255751	N	N	1738	N	N
99	20240313	150208	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	20	2	0.39	53899550	10553	47.36	5100	5170	5090	6640	3580	5110	5107.51	1.11	1058	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1177	2.96	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
100	20240313	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-10	5	-0.20	41522530	8131	36.49	5100	5170	5090	6640	3580	5110	5106.69	1.11	-32	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1170	2.94	0.20	12	0.04	1736.00	25318.00	9190	20230524	-44.50	5050	20240311	0.99	5850	-12.82	20240102	5050	0.99	20240311	9190	-44.50	20230524	5050	0.99	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
101	20240313	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-10	5	-0.20	35839230	7017	31.49	5100	5170	5090	6640	3580	5110	5107.48	1.11	-252	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1170	2.94	0.20	12	0.03	1736.00	25318.00	9190	20230524	-44.50	5050	20240311	0.99	5850	-12.82	20240102	5050	0.99	20240311	9190	-44.50	20230524	5050	0.99	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
102	20240313	120208	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-10	5	-0.20	26333700	5155	23.14	5100	5170	5090	6640	3580	5110	5108.38	1.11	-363	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1170	2.94	0.20	12	0.02	1736.00	25318.00	9190	20230524	-44.50	5050	20240311	0.99	5850	-12.82	20240102	5050	0.99	20240311	9190	-44.50	20230524	5050	0.99	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
103	20240313	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	0	3	0.00	21746460	4254	19.09	5100	5170	5090	6640	3580	5110	5112.01	1.11	-363	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1172	2.94	0.20	12	0.02	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
104	20240313	100208	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	10	2	0.20	10987610	2146	9.63	5100	5170	5100	6640	3580	5110	5120.09	1.11	21	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1175	2.95	0.20	12	0.01	1736.00	25318.00	9190	20230524	-44.29	5050	20240311	1.39	5850	-12.48	20240102	5050	1.39	20240311	9190	-44.29	20230524	5050	1.39	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
105	20240313	090207	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	0	3	0.00	729450	143	0.64	5100	5110	5100	6640	3580	5110	5100.38	1.11	-14	5183	5146	5103	5066	5023	5165	5085	1147	1530	5000	3780	10	1	22944443	1172	2.94	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.41	N	005960	5000	1147 억	255751	N	N	0	N	N
106	20240312	160206	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	0	3	0.00	112994670	22152	87.34	5060	5140	5060	6640	3580	5110	5100.87	1.11	889	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1172	2.94	0.20	12	0.10	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
107	20240312	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	20	2	0.39	104148110	20422	80.52	5060	5140	5060	6640	3580	5110	5099.80	1.11	817	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1177	2.96	0.20	12	0.09	1736.00	25318.00	9190	20230524	-44.18	5050	20240311	1.58	5850	-12.31	20240102	5050	1.58	20240311	9190	-44.18	20230524	5050	1.58	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
108	20240312	140204	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	10	2	0.20	91534840	17960	70.81	5060	5140	5060	6640	3580	5110	5096.59	1.11	794	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1175	2.95	0.20	12	0.08	1736.00	25318.00	9190	20230524	-44.29	5050	20240311	1.39	5850	-12.48	20240102	5050	1.39	20240311	9190	-44.29	20230524	5050	1.39	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
109	20240312	130203	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	-20	5	-0.39	46042290	9070	35.76	5060	5100	5060	6640	3580	5110	5076.33	1.11	-590	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1168	2.93	0.20	12	0.04	1736.00	25318.00	9190	20230524	-44.61	5050	20240311	0.79	5850	-12.99	20240102	5050	0.79	20240311	9190	-44.61	20230524	5050	0.79	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
110	20240312	120206	57	100.00	KOSPI		건설업	N	N	N	N	N	5080	-30	5	-0.59	42894910	8451	33.32	5060	5100	5060	6640	3580	5110	5075.72	1.11	-575	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1166	2.93	0.20	12	0.04	1736.00	25318.00	9190	20230524	-44.72	5050	20240311	0.59	5850	-13.16	20240102	5050	0.59	20240311	9190	-44.72	20230524	5050	0.59	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
111	20240312	110206	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	-20	5	-0.39	35752460	7046	27.78	5060	5100	5060	6640	3580	5110	5074.15	1.11	-546	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1168	2.93	0.20	12	0.03	1736.00	25318.00	9190	20230524	-44.61	5050	20240311	0.79	5850	-12.99	20240102	5050	0.79	20240311	9190	-44.61	20230524	5050	0.79	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
112	20240312	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	5090	-20	5	-0.39	23045840	4544	17.92	5060	5100	5060	6640	3580	5110	5071.71	1.11	-496	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1168	2.93	0.20	12	0.02	1736.00	25318.00	9190	20230524	-44.61	5050	20240311	0.79	5850	-12.99	20240102	5050	0.79	20240311	9190	-44.61	20230524	5050	0.79	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
113	20240312	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	5060	-50	5	-0.98	1437040	284	1.12	5060	5060	5060	6640	3580	5110	5060.00	1.11	-42	5190	5150	5100	5060	5010	5125	5035	1147	1530	5000	3780	10	1	22944443	1161	2.91	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.94	5050	20240311	0.20	5850	-13.50	20240102	5050	0.20	20240311	9190	-44.94	20230524	5050	0.20	20240311	0.42	N	005960	5000	1147 억	254862	N	N	0	N	N
114	20240311	160206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	-30	5	-0.58	129261040	25363	54.41	5140	5140	5050	6680	3600	5140	5096.44	1.13	-4260	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1172	2.94	0.20	12	0.11	1736.00	25318.00	9190	20230524	-44.40	5050	20240311	1.19	5850	-12.65	20240102	5050	1.19	20240311	9190	-44.40	20230524	5050	1.19	20240311	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
115	20240311	150206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5080	-60	5	-1.17	124083430	24344	52.22	5140	5140	5050	6680	3600	5140	5097.08	1.13	-4247	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1166	2.93	0.20	12	0.11	1736.00	25318.00	9190	20230524	-44.72	5050	20240311	0.59	5850	-13.16	20240102	5050	0.59	20240311	9190	-44.72	20230524	5050	0.59	20240311	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
116	20240311	140204	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-40	5	-0.78	76555620	14987	32.15	5140	5140	5100	6680	3600	5140	5108.14	1.13	-2297	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1170	2.94	0.20	12	0.07	1736.00	25318.00	9190	20230524	-44.50	5080	20240307	0.39	5850	-12.82	20240102	5080	0.39	20240307	9190	-44.50	20230524	5080	0.39	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
117	20240311	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	-20	5	-0.39	71039350	13906	29.83	5140	5140	5100	6680	3600	5140	5108.54	1.13	-1825	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1175	2.95	0.20	12	0.06	1736.00	25318.00	9190	20230524	-44.29	5080	20240307	0.79	5850	-12.48	20240102	5080	0.79	20240307	9190	-44.29	20230524	5080	0.79	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
118	20240311	120207	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	-30	5	-0.58	61059460	11953	25.64	5140	5140	5100	6680	3600	5140	5108.30	1.13	-1506	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1172	2.94	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.40	5080	20240307	0.59	5850	-12.65	20240102	5080	0.59	20240307	9190	-44.40	20230524	5080	0.59	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
119	20240311	110206	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-40	5	-0.78	54826120	10731	23.02	5140	5140	5100	6680	3600	5140	5109.13	1.13	-1506	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1170	2.94	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.50	5080	20240307	0.39	5850	-12.82	20240102	5080	0.39	20240307	9190	-44.50	20230524	5080	0.39	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
120	20240311	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	-30	5	-0.58	33280280	6508	13.96	5140	5140	5100	6680	3600	5140	5113.75	1.13	-1543	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1172	2.94	0.20	12	0.03	1736.00	25318.00	9190	20230524	-44.40	5080	20240307	0.59	5850	-12.65	20240102	5080	0.59	20240307	9190	-44.40	20230524	5080	0.59	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
121	20240311	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	-20	5	-0.39	3084200	601	1.29	5140	5140	5120	6680	3600	5140	5131.78	1.13	-304	5180	5160	5120	5100	5060	5170	5110	1147	1540	5000	3800	10	1	22944443	1175	2.95	0.20	12	0.00	1736.00	25318.00	9190	20230524	-44.29	5080	20240307	0.79	5850	-12.48	20240102	5080	0.79	20240307	9190	-44.29	20230524	5080	0.79	20240307	0.45	N	005960	5000	1147 억	259122	N	N	8	N	N
122	20240308	160204	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5140	30	2	0.59	238229170	46611	163.51	5110	5140	5080	6640	3580	5110	5111.01	1.11	4277	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1179	2.96	0.20	12	0.20	1736.00	25318.00	9190	20230524	-44.07	5080	20240308	1.18	5850	-12.14	20240102	5080	1.18	20240308	9190	-44.07	20230524	5080	1.18	20240308	0.46	N	005960	5000	1147 억	254845	N	N	8	N	N
123	20240308	150205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	0	3	0.00	210075200	41112	144.22	5110	5130	5080	6640	3580	5110	5109.83	1.11	4258	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1172	2.94	0.20	12	0.18	1736.00	25318.00	9190	20230524	-44.40	5080	20240308	0.59	5850	-12.65	20240102	5080	0.59	20240308	9190	-44.40	20230524	5080	0.59	20240308	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
124	20240308	140204	57	100.00	KOSPI		건설업	N	N	N	N	N	5100	-10	5	-0.20	173352070	33901	118.93	5110	5130	5100	6640	3580	5110	5113.48	1.11	3654	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1170	2.94	0.20	12	0.15	1736.00	25318.00	9190	20230524	-44.50	5080	20240307	0.39	5850	-12.82	20240102	5080	0.39	20240307	9190	-44.50	20230524	5080	0.39	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
125	20240308	130204	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	20	2	0.39	144211080	28194	98.91	5110	5130	5100	6640	3580	5110	5114.96	1.11	3054	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1177	2.96	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.18	5080	20240307	0.98	5850	-12.31	20240102	5080	0.98	20240307	9190	-44.18	20230524	5080	0.98	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
126	20240308	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	20	2	0.39	135867860	26565	93.19	5110	5130	5100	6640	3580	5110	5114.54	1.11	2833	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1177	2.96	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.18	5080	20240307	0.98	5850	-12.31	20240102	5080	0.98	20240307	9190	-44.18	20230524	5080	0.98	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
127	20240308	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	5120	10	2	0.20	72561290	14189	49.78	5110	5130	5100	6640	3580	5110	5113.91	1.11	485	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1175	2.95	0.20	12	0.06	1736.00	25318.00	9190	20230524	-44.29	5080	20240307	0.79	5850	-12.48	20240102	5080	0.79	20240307	9190	-44.29	20230524	5080	0.79	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
128	20240308	100203	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	20	2	0.39	22026010	4306	15.11	5110	5130	5110	6640	3580	5110	5115.19	1.11	-330	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1177	2.96	0.20	12	0.02	1736.00	25318.00	9190	20230524	-44.18	5080	20240307	0.98	5850	-12.31	20240102	5080	0.98	20240307	9190	-44.18	20230524	5080	0.98	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
129	20240308	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	5110	0	3	0.00	7344100	1437	5.04	5110	5120	5110	6640	3580	5110	5110.72	1.11	-190	5183	5146	5113	5076	5043	5130	5060	1147	1530	5000	3780	10	1	22944443	1172	2.94	0.20	12	0.01	1736.00	25318.00	9190	20230524	-44.40	5080	20240307	0.59	5850	-12.65	20240102	5080	0.59	20240307	9190	-44.40	20230524	5080	0.59	20240307	0.46	N	005960	5000	1147 억	254845	N	N	14	N	N
130	20240307	160204	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	-20	5	-0.39	145203190	28445	99.24	5130	5150	5080	6660	3600	5130	5104.70	1.12	-283	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1172	2.94	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.40	5080	20240307	0.59	5850	-12.65	20240102	5080	0.59	20240307	9190	-44.40	20230524	5080	0.59	20240307	0.46	N	005960	5000	1147 억	256736	N	N	14	N	N
131	20240307	150200	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5120	-10	5	-0.19	133835070	26221	91.48	5130	5150	5080	6660	3600	5130	5104.12	1.12	-182	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1175	2.95	0.20	12	0.11	1736.00	25318.00	9190	20230524	-44.29	5080	20240307	0.79	5850	-12.48	20240102	5080	0.79	20240307	9190	-44.29	20230524	5080	0.79	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
132	20240307	140202	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5110	-20	5	-0.39	112763970	22091	77.07	5130	5150	5080	6660	3600	5130	5104.52	1.12	-505	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1172	2.94	0.20	12	0.10	1736.00	25318.00	9190	20230524	-44.40	5080	20240307	0.59	5850	-12.65	20240102	5080	0.59	20240307	9190	-44.40	20230524	5080	0.59	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
133	20240307	130201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5100	-30	5	-0.58	108371890	21231	74.07	5130	5150	5080	6660	3600	5130	5104.42	1.12	-613	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1170	2.94	0.20	12	0.09	1736.00	25318.00	9190	20230524	-44.50	5080	20240307	0.39	5850	-12.82	20240102	5080	0.39	20240307	9190	-44.50	20230524	5080	0.39	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
134	20240307	120202	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5100	-30	5	-0.58	90354800	17694	61.73	5130	5150	5090	6660	3600	5130	5106.52	1.12	-905	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1170	2.94	0.20	12	0.08	1736.00	25318.00	9190	20230524	-44.50	5090	20240307	0.20	5850	-12.82	20240102	5090	0.20	20240307	9190	-44.50	20230524	5090	0.20	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
135	20240307	110205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5140	10	2	0.19	64717150	12674	44.22	5130	5150	5090	6660	3600	5130	5106.29	1.12	-762	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1179	2.96	0.20	12	0.06	1736.00	25318.00	9190	20230524	-44.07	5090	20240307	0.98	5850	-12.14	20240102	5090	0.98	20240307	9190	-44.07	20230524	5090	0.98	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
136	20240307	100205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5120	-10	5	-0.19	56592110	11087	38.68	5130	5150	5090	6660	3600	5130	5104.37	1.12	-570	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1175	2.95	0.20	12	0.05	1736.00	25318.00	9190	20230524	-44.29	5090	20240307	0.59	5850	-12.48	20240102	5090	0.59	20240307	9190	-44.29	20230524	5090	0.59	20240307	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
137	20240307	090203	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	20	2	0.39	846530	165	0.58	5130	5150	5130	6660	3600	5130	5130.48	1.12	-24	5230	5180	5150	5100	5070	5165	5085	1147	1530	5000	3790	10	1	22944443	1182	2.97	0.20	12	0.00	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.46	N	005960	5000	1147 억	256736	N	N	1	N	N
138	20240306	160201	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	-20	5	-0.39	146719030	28539	110.02	5150	5200	5120	6690	3610	5150	5141.00	1.11	905	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1177	2.96	0.20	12	0.12	1736.00	25318.00	9190	20230524	-44.18	5100	20240305	0.59	5850	-12.31	20240102	5100	0.59	20240305	9190	-44.18	20230524	5100	0.59	20240305	0.49	N	005960	5000	1147 억	255813	N	N	1	N	N
139	20240306	150203	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	136508100	26549	102.34	5150	5200	5120	6690	3610	5150	5141.74	1.11	1040	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.12	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
140	20240306	140202	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	-20	5	-0.39	126718800	24643	95.00	5150	5200	5120	6690	3610	5150	5142.18	1.11	2274	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1177	2.96	0.20	12	0.11	1736.00	25318.00	9190	20230524	-44.18	5100	20240305	0.59	5850	-12.31	20240102	5100	0.59	20240305	9190	-44.18	20230524	5100	0.59	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
141	20240306	130203	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	119071700	23152	89.25	5150	5200	5120	6690	3610	5150	5143.04	1.11	2274	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.10	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
142	20240306	120203	57	100.00	KOSPI		건설업	N	N	N	N	N	5170	20	2	0.39	99005070	19243	74.18	5150	5200	5120	6690	3610	5150	5144.99	1.11	2523	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1186	2.98	0.20	12	0.08	1736.00	25318.00	9190	20230524	-43.74	5100	20240305	1.37	5850	-11.62	20240102	5100	1.37	20240305	9190	-43.74	20230524	5100	1.37	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
143	20240306	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	59802410	11614	44.77	5150	5200	5120	6690	3610	5150	5149.17	1.11	-605	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.05	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
144	20240306	100201	57	100.00	KOSPI		건설업	N	N	N	N	N	5160	10	2	0.19	40312970	7850	30.26	5150	5170	5120	6690	3610	5150	5135.41	1.11	2395	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1184	2.97	0.20	12	0.03	1736.00	25318.00	9190	20230524	-43.85	5100	20240305	1.18	5850	-11.79	20240102	5100	1.18	20240305	9190	-43.85	20230524	5100	1.18	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
145	20240306	090203	57	100.00	KOSPI		건설업	N	N	N	N	N	5150	0	3	0.00	1364750	265	1.02	5150	5150	5150	6690	3610	5150	5150.00	1.11	-33	5290	5220	5160	5090	5030	5190	5060	1147	1540	5000	3810	10	1	22944443	1182	2.97	0.20	12	0.00	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.49	N	005960	5000	1147 억	255813	N	N	34	N	N
146	20240305	160201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5150	-80	5	-1.53	134170880	25902	76.97	5230	5230	5100	6790	3670	5230	5179.94	1.15	-7515	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1182	2.97	0.20	12	0.11	1736.00	25318.00	9190	20230524	-43.96	5100	20240305	0.98	5850	-11.97	20240102	5100	0.98	20240305	9190	-43.96	20230524	5100	0.98	20240305	0.50	N	005960	5000	1147 억	263320	N	N	34	N	N
147	20240305	150202	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5190	-40	5	-0.76	107487250	20752	61.67	5230	5230	5100	6790	3670	5230	5179.61	1.15	-3726	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1191	2.99	0.20	12	0.09	1736.00	25318.00	9190	20230524	-43.53	5100	20240305	1.76	5850	-11.28	20240102	5100	1.76	20240305	9190	-43.53	20230524	5100	1.76	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
148	20240305	140201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5190	-40	5	-0.76	75382760	14531	43.18	5230	5230	5100	6790	3670	5230	5187.72	1.15	-3535	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1191	2.99	0.20	12	0.06	1736.00	25318.00	9190	20230524	-43.53	5100	20240305	1.76	5850	-11.28	20240102	5100	1.76	20240305	9190	-43.53	20230524	5100	1.76	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
149	20240305	130201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5200	-30	5	-0.57	56650570	10918	32.44	5230	5230	5100	6790	3670	5230	5188.73	1.15	-965	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1193	3.00	0.21	12	0.05	1736.00	25318.00	9190	20230524	-43.42	5100	20240305	1.96	5850	-11.11	20240102	5100	1.96	20240305	9190	-43.42	20230524	5100	1.96	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
150	20240305	120201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5190	-40	5	-0.76	43149360	8320	24.72	5230	5230	5100	6790	3670	5230	5186.22	1.15	-532	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1191	2.99	0.20	12	0.04	1736.00	25318.00	9190	20230524	-43.53	5100	20240305	1.76	5850	-11.28	20240102	5100	1.76	20240305	9190	-43.53	20230524	5100	1.76	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
151	20240305	110201	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5200	-30	5	-0.57	34378790	6633	19.71	5230	5230	5100	6790	3670	5230	5182.99	1.15	-436	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1193	3.00	0.21	12	0.03	1736.00	25318.00	9190	20230524	-43.42	5100	20240305	1.96	5850	-11.11	20240102	5100	1.96	20240305	9190	-43.42	20230524	5100	1.96	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
152	20240305	100200	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5190	-40	5	-0.76	27662490	5341	15.87	5230	5230	5100	6790	3670	5230	5179.27	1.15	-236	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1191	2.99	0.20	12	0.02	1736.00	25318.00	9190	20230524	-43.53	5100	20240305	1.76	5850	-11.28	20240102	5100	1.76	20240305	9190	-43.53	20230524	5100	1.76	20240305	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
153	20240305	090201	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	104600	20	0.06	5230	5230	5230	6790	3670	5230	5230.00	1.15	0	5290	5260	5220	5190	5150	5275	5205	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.00	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.50	N	005960	5000	1147 억	263320	N	N	237	N	N
154	20240304	160201	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	175402540	33647	142.13	5210	5250	5180	6790	3670	5230	5213.01	1.13	3758	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.15	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.52	N	005960	5000	1147 억	259351	N	N	237	N	N
155	20240304	150200	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	149737480	28738	121.40	5210	5250	5180	6790	3670	5230	5210.43	1.13	3741	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.13	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
156	20240304	140154	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	10	2	0.19	120341430	23096	97.56	5210	5250	5180	6790	3670	5230	5210.48	1.13	3090	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1202	3.02	0.21	12	0.10	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
157	20240304	130200	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	105820160	20318	85.83	5210	5250	5180	6790	3670	5230	5208.19	1.13	2700	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.09	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
158	20240304	120154	57	100.00	KOSPI		건설업	N	N	N	N	N	5220	-10	5	-0.19	95358780	18318	77.38	5210	5240	5180	6790	3670	5230	5205.73	1.13	3183	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1198	3.01	0.21	12	0.08	1736.00	25318.00	9190	20230524	-43.20	5170	20240228	0.97	5850	-10.77	20240102	5170	0.97	20240228	9190	-43.20	20230524	5170	0.97	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
159	20240304	110159	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	89869020	17268	72.94	5210	5240	5180	6790	3670	5230	5204.36	1.13	2878	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.08	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
160	20240304	100159	57	100.00	KOSPI		건설업	N	N	N	N	N	5210	-20	5	-0.38	68221990	13123	55.43	5210	5230	5180	6790	3670	5230	5198.64	1.13	2893	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1195	3.00	0.21	12	0.06	1736.00	25318.00	9190	20230524	-43.31	5170	20240228	0.77	5850	-10.94	20240102	5170	0.77	20240228	9190	-43.31	20230524	5170	0.77	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N
161	20240304	090200	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	0	3	0.00	2111890	405	1.71	5210	5230	5210	6790	3670	5230	5214.23	1.13	-6	5290	5260	5240	5210	5190	5250	5200	1147	1560	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.00	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.52	N	005960	5000	1147 억	259351	N	N	99	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History