KissMeData/005960/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	20240628	160220	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-5	5	-0.10	52141475	10859	92.21	4850	4850	4790	6240	3360	4800	4801.68	1.04	-4436	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.05	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7270	-34.04	20230628	4750	0.95	20240613	0.11	N	005960	5000	1147 억	238079	N	N	29	N	N
3	20240628	150220	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	0	3	0.00	48546185	10109	85.84	4850	4850	4790	6240	3360	4800	4802.27	1.04	-3924	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.04	-191.00	25207.00	7480	20230626	-35.83	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7270	-33.98	20230628	4750	1.05	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
4	20240628	140219	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-5	5	-0.10	43884045	9137	77.59	4850	4850	4790	6240	3360	4800	4802.89	1.04	-3111	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.04	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7270	-34.04	20230628	4750	0.95	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
5	20240628	130219	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-5	5	-0.10	32742615	6815	57.87	4850	4850	4795	6240	3360	4800	4804.49	1.04	-2328	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.03	-191.00	25207.00	7480	20230626	-35.90	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7270	-34.04	20230628	4750	0.95	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
6	20240628	120219	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	5	2	0.10	23824890	4958	42.10	4850	4850	4800	6240	3360	4800	4805.34	1.04	-1332	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1103	-25.16	0.19	12	0.02	-191.00	25207.00	7480	20230626	-35.76	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7270	-33.91	20230628	4750	1.16	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
7	20240628	110218	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	10	2	0.21	12056405	2509	21.31	4850	4850	4800	6240	3360	4800	4805.26	1.04	-864	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1104	-25.18	0.19	12	0.01	-191.00	25207.00	7480	20230626	-35.70	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7270	-33.84	20230628	4750	1.26	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
8	20240628	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	5	2	0.10	10080850	2098	17.82	4850	4850	4800	6240	3360	4800	4804.98	1.04	-613	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1103	-25.16	0.19	12	0.01	-191.00	25207.00	7480	20230626	-35.76	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7270	-33.91	20230628	4750	1.16	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
9	20240628	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	10	2	0.21	29060	6	0.05	4850	4850	4810	6240	3360	4800	4843.33	1.04	-1	4893	4846	4823	4776	4753	4835	4765	1147	1440	5000	3450	5	1	22946345	1104	-25.18	0.19	12	0.00	-191.00	25207.00	7480	20230626	-35.70	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7270	-33.84	20230628	4750	1.26	20240613	0.11	N	005960	5000	1147 억	238079	N	N	34	N	N
10	20240627	160215	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-25	5	-0.52	56746440	11772	169.89	4830	4870	4800	6270	3380	4825	4820.46	1.05	-2835	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1101	-25.13	0.19	12	0.05	-191.00	25207.00	7540	20230621	-36.34	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7280	-34.07	20230627	4750	1.05	20240613	0.11	N	005960	5000	1147 억	240786	N	N	34	N	N
11	20240627	150217	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-20	5	-0.41	50131195	10395	150.02	4830	4870	4805	6270	3380	4825	4822.63	1.05	-1572	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7540	20230621	-36.27	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7280	-34.00	20230627	4750	1.16	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
12	20240627	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	5	2	0.10	37378985	7749	111.83	4830	4870	4805	6270	3380	4825	4823.72	1.05	-550	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1108	-25.29	0.19	12	0.03	-191.00	25207.00	7540	20230621	-35.94	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7280	-33.65	20230627	4750	1.68	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
13	20240627	130216	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	-5	5	-0.10	35194905	7296	105.30	4830	4870	4805	6270	3380	4825	4823.86	1.05	-259	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1106	-25.24	0.19	12	0.03	-191.00	25207.00	7540	20230621	-36.07	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7280	-33.79	20230627	4750	1.47	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
14	20240627	120216	57	100.00	KOSPI		건설업	N	N	N	N	N	4850	25	2	0.52	27530340	5702	82.29	4830	4870	4805	6270	3380	4825	4828.19	1.05	-108	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1113	-25.39	0.19	12	0.02	-191.00	25207.00	7540	20230621	-35.68	4750	20240613	2.11	5850	-17.09	20240102	4750	2.11	20240613	7280	-33.38	20230627	4750	2.11	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
15	20240627	110217	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-15	5	-0.31	20829060	4313	62.25	4830	4870	4805	6270	3380	4825	4829.37	1.05	152	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7540	20230621	-36.21	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7280	-33.93	20230627	4750	1.26	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
16	20240627	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	0	3	0.00	12364095	2555	36.87	4830	4870	4805	6270	3380	4825	4839.18	1.05	183	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1107	-25.26	0.19	12	0.01	-191.00	25207.00	7540	20230621	-36.01	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7280	-33.72	20230627	4750	1.58	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
17	20240627	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	5	2	0.10	77280	16	0.23	4830	4830	4830	6270	3380	4825	4830.00	1.05	0	4868	4846	4823	4801	4778	4835	4790	1147	1445	5000	3470	5	1	22946345	1108	-25.29	0.19	12	0.00	-191.00	25207.00	7540	20230621	-35.94	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7280	-33.65	20230627	4750	1.68	20240613	0.11	N	005960	5000	1147 억	240786	N	N	41	N	N
18	20240626	160216	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	-5	5	-0.10	31150145	6453	24.81	4845	4845	4800	6270	3385	4830	4827.23	1.05	-799	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1107	-25.26	0.19	12	0.03	-191.00	25207.00	7630	20230620	-36.76	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7480	-35.49	20230626	4750	1.58	20240613	0.11	N	005960	5000	1147 억	241487	N	N	41	N	N
19	20240626	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	-5	5	-0.10	28492165	5902	22.69	4845	4845	4800	6270	3385	4830	4827.53	1.05	-635	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1107	-25.26	0.19	12	0.03	-191.00	25207.00	7630	20230620	-36.76	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7480	-35.49	20230626	4750	1.58	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
20	20240626	140216	57	100.00	KOSPI		건설업	N	N	N	N	N	4835	5	2	0.10	24669910	5111	19.65	4845	4845	4800	6270	3385	4830	4826.81	1.05	-480	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1109	-25.31	0.19	12	0.02	-191.00	25207.00	7630	20230620	-36.63	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	7480	-35.36	20230626	4750	1.79	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
21	20240626	130218	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	-5	5	-0.10	21807940	4519	17.37	4845	4845	4800	6270	3385	4830	4825.81	1.05	-458	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1107	-25.26	0.19	12	0.02	-191.00	25207.00	7630	20230620	-36.76	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7480	-35.49	20230626	4750	1.58	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
22	20240626	120216	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	-10	5	-0.21	17213080	3567	13.71	4845	4845	4800	6270	3385	4830	4825.62	1.05	-266	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1106	-25.24	0.19	12	0.02	-191.00	25207.00	7630	20230620	-36.83	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7480	-35.56	20230626	4750	1.47	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
23	20240626	110216	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	-10	5	-0.21	12534025	2597	9.98	4845	4845	4800	6270	3385	4830	4826.32	1.05	-234	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1106	-25.24	0.19	12	0.01	-191.00	25207.00	7630	20230620	-36.83	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7480	-35.56	20230626	4750	1.47	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
24	20240626	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	0	3	0.00	9217170	1909	7.34	4845	4845	4800	6270	3385	4830	4828.25	1.05	-72	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1108	-25.29	0.19	12	0.01	-191.00	25207.00	7630	20230620	-36.70	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7480	-35.43	20230626	4750	1.68	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
25	20240626	090215	57	100.00	KOSPI		건설업	N	N	N	N	N	4845	15	2	0.31	1375650	284	1.09	4845	4845	4845	6270	3385	4830	4845.00	1.05	-101	5010	4920	4855	4765	4700	4965	4810	1147	1440	5000	3470	5	1	22946345	1112	-25.37	0.19	12	0.00	-191.00	25207.00	7630	20230620	-36.50	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	7480	-35.23	20230626	4750	2.00	20240613	0.11	N	005960	5000	1147 억	241487	N	N	49	N	N
26	20240625	160215	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	45	2	0.94	125814475	25970	154.28	4800	4945	4790	6220	3350	4785	4844.61	1.07	-3334	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1108	-25.29	0.19	12	0.11	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7480	-35.43	20230626	4750	1.68	20240613	0.11	N	005960	5000	1147 억	244922	N	N	49	N	N
27	20240625	150216	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	45	2	0.94	123437010	25477	151.35	4800	4945	4790	6220	3350	4785	4845.04	1.07	-3102	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1108	-25.29	0.19	12	0.11	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7480	-35.43	20230626	4750	1.68	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
28	20240625	140216	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	20	2	0.42	63179280	13109	77.88	4800	4860	4790	6220	3350	4785	4819.53	1.07	-1863	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1103	-25.16	0.19	12	0.06	-191.00	25207.00	7670	20230619	-37.35	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7480	-35.76	20230626	4750	1.16	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
29	20240625	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4790	5	2	0.10	53329015	11055	65.67	4800	4860	4790	6220	3350	4785	4823.97	1.07	-1649	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1099	-25.08	0.19	12	0.05	-191.00	25207.00	7670	20230619	-37.55	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7480	-35.96	20230626	4750	0.84	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
30	20240625	120217	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	10	2	0.21	43495240	9003	53.48	4800	4860	4790	6220	3350	4785	4831.19	1.07	-1425	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1100	-25.10	0.19	12	0.04	-191.00	25207.00	7670	20230619	-37.48	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7480	-35.90	20230626	4750	0.95	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
31	20240625	110219	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	15	2	0.31	38026820	7863	46.71	4800	4860	4800	6220	3350	4785	4836.17	1.07	-1188	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
32	20240625	100215	57	100.00	KOSPI		건설업	N	N	N	N	N	4815	30	2	0.63	31730490	6554	38.94	4800	4860	4800	6220	3350	4785	4841.39	1.07	-1098	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1105	-25.21	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.22	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	7480	-35.63	20230626	4750	1.37	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
33	20240625	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	15	2	0.31	984000	205	1.22	4800	4800	4800	6220	3350	4785	4800.00	1.07	0	4871	4827	4806	4762	4741	4817	4752	1147	1435	5000	3440	5	1	22946345	1101	-25.13	0.19	12	0.00	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	244922	N	N	3	N	N
34	20240624	160215	57	100.00	KOSPI		건설업	N	N	N	N	N	4785	-20	5	-0.42	80254980	16728	158.48	4850	4850	4785	6240	3365	4805	4797.64	1.08	-1920	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1098	-25.05	0.19	12	0.07	-191.00	25207.00	7670	20230619	-37.61	4750	20240613	0.74	5850	-18.21	20240102	4750	0.74	20240613	7480	-36.03	20230626	4750	0.74	20240613	0.11	N	005960	5000	1147 억	246842	N	N	3	N	N
35	20240624	150214	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-10	5	-0.21	75472260	15729	149.02	4850	4850	4790	6240	3365	4805	4798.29	1.08	-1428	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1100	-25.10	0.19	12	0.07	-191.00	25207.00	7670	20230619	-37.48	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7480	-35.90	20230626	4750	0.95	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
36	20240624	140215	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-5	5	-0.10	45839550	9547	90.45	4850	4850	4790	6240	3365	4805	4801.46	1.08	-946	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.04	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
37	20240624	130215	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-5	5	-0.10	36997625	7705	73.00	4850	4850	4790	6240	3365	4805	4801.77	1.08	-686	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
38	20240624	120215	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-5	5	-0.10	29045490	6049	57.31	4850	4850	4790	6240	3365	4805	4801.70	1.08	-408	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
39	20240624	110216	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-5	5	-0.10	12056335	2507	23.75	4850	4850	4795	6240	3365	4805	4809.07	1.08	152	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.01	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7480	-35.83	20230626	4750	1.05	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
40	20240624	100216	57	100.00	KOSPI		건설업	N	N	N	N	N	4835	30	2	0.62	6519315	1354	12.83	4850	4850	4795	6240	3365	4805	4814.86	1.08	-4	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1109	-25.31	0.19	12	0.01	-191.00	25207.00	7670	20230619	-36.96	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	7480	-35.36	20230626	4750	1.79	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
41	20240624	090216	57	100.00	KOSPI		건설업	N	N	N	N	N	4845	40	2	0.83	121225	25	0.24	4850	4850	4845	6240	3365	4805	4849.00	1.08	-3	4905	4855	4830	4780	4755	4842	4767	1147	1435	5000	3450	5	1	22946345	1112	-25.37	0.19	12	0.00	-191.00	25207.00	7670	20230619	-36.83	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	7480	-35.23	20230626	4750	2.00	20240613	0.11	N	005960	5000	1147 억	246842	N	N	16	N	N
42	20240621	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-25	5	-0.52	50608200	10504	40.06	4860	4880	4805	6270	3385	4830	4817.99	1.08	-1635	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7670	20230619	-37.35	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7540	-36.27	20230621	4750	1.16	20240613	0.11	N	005960	5000	1147 억	248461	N	N	16	N	N
43	20240621	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	4815	-15	5	-0.31	43222180	8968	34.20	4860	4880	4810	6270	3385	4830	4819.60	1.08	-647	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1105	-25.21	0.19	12	0.04	-191.00	25207.00	7670	20230619	-37.22	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	7540	-36.14	20230621	4750	1.37	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
44	20240621	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	4815	-15	5	-0.31	39157035	8123	30.98	4860	4880	4810	6270	3385	4830	4820.51	1.08	-586	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1105	-25.21	0.19	12	0.04	-191.00	25207.00	7670	20230619	-37.22	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	7540	-36.14	20230621	4750	1.37	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
45	20240621	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	-5	5	-0.10	33842860	7020	26.77	4860	4880	4810	6270	3385	4830	4820.92	1.08	-300	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1107	-25.26	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.09	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7540	-36.01	20230621	4750	1.58	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
46	20240621	120213	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-20	5	-0.41	31879335	6613	25.22	4860	4880	4810	6270	3385	4830	4820.71	1.08	-267	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1104	-25.18	0.19	12	0.03	-191.00	25207.00	7670	20230619	-37.29	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7540	-36.21	20230621	4750	1.26	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
47	20240621	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-20	5	-0.41	23459475	4863	18.55	4860	4880	4810	6270	3385	4830	4824.07	1.08	-136	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7670	20230619	-37.29	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7540	-36.21	20230621	4750	1.26	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
48	20240621	100210	57	100.00	KOSPI		건설업	N	N	N	N	N	4850	20	2	0.41	9491835	1963	7.49	4860	4880	4820	6270	3385	4830	4835.37	1.08	100	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1113	-25.39	0.19	12	0.01	-191.00	25207.00	7670	20230619	-36.77	4750	20240613	2.11	5850	-17.09	20240102	4750	2.11	20240613	7540	-35.68	20230621	4750	2.11	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
49	20240621	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	4860	30	2	0.62	2087770	430	1.64	4860	4860	4850	6270	3385	4830	4855.28	1.08	-31	4893	4861	4823	4791	4753	4842	4772	1147	1440	5000	3470	5	1	22946345	1115	-25.45	0.19	12	0.00	-191.00	25207.00	7670	20230619	-36.64	4750	20240613	2.32	5850	-16.92	20240102	4750	2.32	20240613	7540	-35.54	20230621	4750	2.32	20240613	0.11	N	005960	5000	1147 억	248461	N	N	41	N	N
50	20240620	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	30	2	0.62	119535745	24816	11.43	4840	4855	4785	6240	3360	4800	4816.32	1.09	-2054	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1108	-25.29	0.19	12	0.11	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7630	-36.70	20230620	4750	1.68	20240613	0.11	N	005960	5000	1147 억	249319	N	N	41	N	N
51	20240620	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	4825	25	2	0.52	105579425	21926	10.10	4840	4855	4785	6240	3360	4800	4815.26	1.09	-1756	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1107	-25.26	0.19	12	0.10	-191.00	25207.00	7670	20230619	-37.09	4750	20240613	1.58	5850	-17.52	20240102	4750	1.58	20240613	7630	-36.76	20230620	4750	1.58	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
52	20240620	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	30	2	0.62	89779235	18657	8.59	4840	4855	4785	6240	3360	4800	4812.09	1.09	-1400	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1108	-25.29	0.19	12	0.08	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7630	-36.70	20230620	4750	1.68	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
53	20240620	130211	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	10	2	0.21	75192660	15639	7.20	4840	4850	4785	6240	3360	4800	4808.02	1.09	14	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1104	-25.18	0.19	12	0.07	-191.00	25207.00	7670	20230619	-37.29	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7630	-36.96	20230620	4750	1.26	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
54	20240620	120211	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	0	3	0.00	65731350	13671	6.30	4840	4850	4785	6240	3360	4800	4808.09	1.09	191	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1101	-25.13	0.19	12	0.06	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7630	-37.09	20230620	4750	1.05	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
55	20240620	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	5	2	0.10	56153225	11678	5.38	4840	4850	4785	6240	3360	4800	4808.46	1.09	305	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7670	20230619	-37.35	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7630	-37.02	20230620	4750	1.16	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
56	20240620	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	30	2	0.62	39440640	8204	3.78	4840	4850	4785	6240	3360	4800	4807.49	1.09	74	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1108	-25.29	0.19	12	0.04	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7630	-36.70	20230620	4750	1.68	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
57	20240620	090211	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	20	2	0.42	5352285	1107	0.51	4840	4850	4820	6240	3360	4800	4834.95	1.09	-354	5236	5017	4901	4682	4566	4960	4625	1147	1440	5000	3450	5	1	22946345	1106	-25.24	0.19	12	0.00	-191.00	25207.00	7670	20230619	-37.16	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7630	-36.83	20230620	4750	1.47	20240613	0.11	N	005960	5000	1147 억	249319	N	N	25	N	N
58	20240619	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-10	5	-0.21	1054631030	214904	1052.73	4810	5120	4785	6250	3370	4810	4907.45	1.11	-7827	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.94	-191.00	25207.00	7670	20230619	-37.42	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7670	-37.42	20230619	4750	1.05	20240613	0.12	N	005960	5000	1147 억	255342	N	N	25	N	N
59	20240619	150209	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-15	5	-0.31	1044021525	212693	1041.90	4810	5120	4785	6250	3370	4810	4908.58	1.11	-6683	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1100	-25.10	0.19	12	0.93	-191.00	25207.00	7670	20230619	-37.48	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7670	-37.48	20230619	4750	0.95	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
60	20240619	140213	57	100.00	KOSPI		건설업	N	N	N	N	N	4815	5	2	0.10	1023765375	208475	1021.24	4810	5120	4785	6250	3370	4810	4910.73	1.11	-6400	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1105	-25.21	0.19	12	0.91	-191.00	25207.00	7670	20230619	-37.22	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	7670	-37.22	20230619	4750	1.37	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
61	20240619	130209	57	100.00	KOSPI		건설업	N	N	N	N	N	4835	25	2	0.52	979969195	199354	976.56	4810	5120	4785	6250	3370	4810	4915.72	1.11	-6294	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1109	-25.31	0.19	12	0.87	-191.00	25207.00	7670	20230619	-36.96	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	7670	-36.96	20230619	4750	1.79	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
62	20240619	120209	57	100.00	KOSPI		건설업	N	N	N	N	N	5020	210	2	4.37	612929890	124168	608.25	4810	5120	4785	6250	3370	4810	4936.30	1.11	-11173	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	10	1	22946345	1152	-26.28	0.20	12	0.54	-191.00	25207.00	7670	20230619	-34.55	4750	20240613	5.68	5850	-14.19	20240102	4750	5.68	20240613	7670	-34.55	20230619	4750	5.68	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
63	20240619	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	4845	35	2	0.73	120176665	24801	121.49	4810	4890	4785	6250	3370	4810	4845.64	1.11	-567	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1112	-25.37	0.19	12	0.11	-191.00	25207.00	7670	20230619	-36.83	4750	20240613	2.00	5850	-17.18	20240102	4750	2.00	20240613	7670	-36.83	20230619	4750	2.00	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
64	20240619	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	20	2	0.42	19644990	4069	19.93	4810	4890	4805	6250	3370	4810	4827.97	1.11	-176	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1108	-25.29	0.19	12	0.02	-191.00	25207.00	7670	20230619	-37.03	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7670	-37.03	20230619	4750	1.68	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
65	20240619	090213	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-5	5	-0.10	808150	168	0.82	4810	4890	4805	6250	3370	4810	4810.42	1.11	11	4930	4870	4820	4760	4710	4900	4790	1147	1440	5000	3460	5	1	22946345	1103	-25.16	0.19	12	0.00	-191.00	25207.00	7670	20230619	-37.35	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7670	-37.35	20230619	4750	1.16	20240613	0.12	N	005960	5000	1147 억	255342	N	N	11	N	N
66	20240618	160209	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	10	2	0.21	98376825	20333	163.67	4790	4880	4770	6240	3360	4800	4838.28	1.12	-2942	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1104	-25.18	0.19	12	0.09	-191.00	25207.00	7670	20230619	-37.29	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	257329	N	N	11	N	N
67	20240618	150208	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	5	2	0.10	91208240	18840	151.65	4790	4880	4770	6240	3360	4800	4841.20	1.12	-2667	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1103	-25.16	0.19	12	0.08	-191.00	25207.00	7670	20230619	-37.35	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7670	-37.35	20230619	4750	1.16	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
68	20240618	140209	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	20	2	0.42	79131285	16332	131.47	4790	4880	4770	6240	3360	4800	4845.17	1.12	-1753	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1106	-25.24	0.19	12	0.07	-191.00	25207.00	7670	20230619	-37.16	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7670	-37.16	20230619	4750	1.47	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
69	20240618	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	4815	15	2	0.31	73574930	15177	122.17	4790	4880	4770	6240	3360	4800	4847.79	1.12	-1479	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1105	-25.21	0.19	12	0.07	-191.00	25207.00	7670	20230619	-37.22	4750	20240613	1.37	5850	-17.69	20240102	4750	1.37	20240613	7670	-37.22	20230619	4750	1.37	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
70	20240618	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	4850	50	2	1.04	65416970	13488	108.57	4790	4880	4770	6240	3360	4800	4850.01	1.12	-1144	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1113	-25.39	0.19	12	0.06	-191.00	25207.00	7670	20230619	-36.77	4750	20240613	2.11	5850	-17.09	20240102	4750	2.11	20240613	7670	-36.77	20230619	4750	2.11	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
71	20240618	110209	57	100.00	KOSPI		건설업	N	N	N	N	N	4835	35	2	0.73	63311775	13054	105.08	4790	4880	4770	6240	3360	4800	4849.99	1.12	-1065	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1109	-25.31	0.19	12	0.06	-191.00	25207.00	7670	20230619	-36.96	4750	20240613	1.79	5850	-17.35	20240102	4750	1.79	20240613	7670	-36.96	20230619	4750	1.79	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
72	20240618	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	4870	70	2	1.46	50276805	10378	83.54	4790	4875	4770	6240	3360	4800	4844.56	1.12	-750	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1117	-25.50	0.19	12	0.05	-191.00	25207.00	7670	20230619	-36.51	4750	20240613	2.53	5850	-16.75	20240102	4750	2.53	20240613	7670	-36.51	20230619	4750	2.53	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
73	20240618	090210	57	100.00	KOSPI		건설업	N	N	N	N	N	4790	-10	5	-0.21	2974590	621	5.00	4790	4790	4790	6240	3360	4800	4790.00	1.12	-91	4853	4826	4798	4771	4743	4840	4785	1147	1440	5000	3450	5	1	22946345	1099	-25.08	0.19	12	0.00	-191.00	25207.00	7670	20230619	-37.55	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7670	-37.55	20230619	4750	0.84	20240613	0.12	N	005960	5000	1147 억	257329	N	N	1	N	N
74	20240617	160208	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-10	5	-0.21	59678175	12423	60.90	4770	4825	4770	6250	3370	4810	4803.91	1.13	-2778	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1101	-25.13	0.19	12	0.05	-191.00	25207.00	7680	20230609	-37.50	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7670	-37.42	20230619	4750	1.05	20240613	0.12	N	005960	5000	1147 억	260107	N	N	1	N	N
75	20240617	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-5	5	-0.10	54091505	11259	55.19	4770	4825	4770	6250	3370	4810	4804.28	1.13	-2418	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1103	-25.16	0.19	12	0.05	-191.00	25207.00	7680	20230609	-37.43	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7670	-37.35	20230619	4750	1.16	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
76	20240617	140208	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	0	3	0.00	40108775	8350	40.93	4770	4825	4770	6250	3370	4810	4803.43	1.13	-2105	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.04	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
77	20240617	130207	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	0	3	0.00	28186495	5872	28.79	4770	4825	4770	6250	3370	4810	4800.12	1.13	-1356	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.03	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
78	20240617	120207	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-5	5	-0.10	21424585	4466	21.89	4770	4825	4770	6250	3370	4810	4797.20	1.13	-858	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1103	-25.16	0.19	12	0.02	-191.00	25207.00	7680	20230609	-37.43	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7670	-37.35	20230619	4750	1.16	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
79	20240617	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	0	3	0.00	16844850	3514	17.23	4770	4825	4770	6250	3370	4810	4793.54	1.13	-396	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.02	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
80	20240617	100209	57	100.00	KOSPI		건설업	N	N	N	N	N	4820	10	2	0.21	15184400	3169	15.54	4770	4825	4770	6250	3370	4810	4791.41	1.13	-320	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1106	-25.24	0.19	12	0.01	-191.00	25207.00	7680	20230609	-37.24	4750	20240613	1.47	5850	-17.61	20240102	4750	1.47	20240613	7670	-37.16	20230619	4750	1.47	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
81	20240617	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	0	3	0.00	6519155	1366	6.70	4770	4815	4770	6250	3370	4810	4771.83	1.13	-188	4890	4850	4810	4770	4730	4830	4750	1147	1440	5000	3460	5	1	22946345	1104	-25.18	0.19	12	0.01	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	260107	N	N	3	N	N
82	20240614	160156	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-45	5	-0.93	97708425	20356	15.69	4850	4850	4770	6310	3400	4855	4799.98	1.14	-1847	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1104	-25.18	0.19	12	0.09	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	261954	N	N	3	N	N
83	20240614	150156	57	100.00	KOSPI		건설업	N	N	N	N	N	4805	-50	5	-1.03	80488770	16774	12.93	4850	4850	4770	6310	3400	4855	4798.42	1.14	-1378	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1103	-25.16	0.19	12	0.07	-191.00	25207.00	7680	20230609	-37.43	4750	20240613	1.16	5850	-17.86	20240102	4750	1.16	20240613	7670	-37.35	20230619	4750	1.16	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
84	20240614	140156	57	100.00	KOSPI		건설업	N	N	N	N	N	4800	-55	5	-1.13	60972210	12711	9.80	4850	4850	4770	6310	3400	4855	4796.81	1.14	-1317	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1101	-25.13	0.19	12	0.06	-191.00	25207.00	7680	20230609	-37.50	4750	20240613	1.05	5850	-17.95	20240102	4750	1.05	20240613	7670	-37.42	20230619	4750	1.05	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
85	20240614	130156	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-45	5	-0.93	57796435	12050	9.29	4850	4850	4770	6310	3400	4855	4796.38	1.14	-1183	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1104	-25.18	0.19	12	0.05	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
86	20240614	120157	57	100.00	KOSPI		건설업	N	N	N	N	N	4810	-45	5	-0.93	43932150	9160	7.06	4850	4850	4770	6310	3400	4855	4796.09	1.14	-1248	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1104	-25.18	0.19	12	0.04	-191.00	25207.00	7680	20230609	-37.37	4750	20240613	1.26	5850	-17.78	20240102	4750	1.26	20240613	7670	-37.29	20230619	4750	1.26	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
87	20240614	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	4795	-60	5	-1.24	37420040	7803	6.01	4850	4850	4770	6310	3400	4855	4795.60	1.14	-1305	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1100	-25.10	0.19	12	0.03	-191.00	25207.00	7680	20230609	-37.57	4750	20240613	0.95	5850	-18.03	20240102	4750	0.95	20240613	7670	-37.48	20230619	4750	0.95	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
88	20240614	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	4790	-65	5	-1.34	19845045	4130	3.18	4850	4850	4770	6310	3400	4855	4805.10	1.14	-875	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1099	-25.08	0.19	12	0.02	-191.00	25207.00	7680	20230609	-37.63	4750	20240613	0.84	5850	-18.12	20240102	4750	0.84	20240613	7670	-37.55	20230619	4750	0.84	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
89	20240614	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	4830	-25	5	-0.51	2061085	426	0.33	4850	4850	4830	6310	3400	4855	4838.23	1.14	-293	5091	4972	4861	4742	4631	4917	4687	1147	1455	5000	3490	5	1	22946345	1108	-25.29	0.19	12	0.00	-191.00	25207.00	7680	20230609	-37.11	4750	20240613	1.68	5850	-17.44	20240102	4750	1.68	20240613	7670	-37.03	20230619	4750	1.68	20240613	0.12	N	005960	5000	1147 억	261954	N	N	0	N	N
90	20240613	160205	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4855	-50	5	-1.02	622818575	129458	1628.40	4950	4980	4750	6370	3435	4905	4810.96	1.19	-97623	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1114	-25.42	0.19	12	0.56	-191.00	25207.00	7680	20230609	-36.78	4750	20240613	2.21	5850	-17.01	20240102	4750	2.21	20240613	7670	-36.70	20230619	4750	2.21	20240613	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
91	20240613	150209	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4755	-150	5	-3.06	518563695	107612	1353.61	4950	4980	4755	6370	3435	4905	4818.83	1.19	-82890	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1091	-24.90	0.19	12	0.47	-191.00	25207.00	7680	20230609	-38.09	4755	20240613	0.00	5850	-18.72	20240102	4755	0.00	20240613	7670	-38.01	20230619	4755	0.00	20240613	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
92	20240613	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	4860	-45	5	-0.92	132968690	27200	342.14	4950	4980	4860	6370	3435	4905	4888.55	1.19	-18322	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1115	-25.45	0.19	12	0.12	-191.00	25207.00	7680	20230609	-36.72	4795	20240416	1.36	5850	-16.92	20240102	4795	1.36	20240416	7670	-36.64	20230619	4795	1.36	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
93	20240613	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	5	2	0.10	39608465	8060	101.38	4950	4980	4900	6370	3435	4905	4914.20	1.19	5	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.04	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
94	20240613	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	4905	0	3	0.00	36944670	7517	94.55	4950	4980	4900	6370	3435	4905	4914.82	1.19	465	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1126	-25.68	0.19	12	0.03	-191.00	25207.00	7680	20230609	-36.13	4795	20240416	2.29	5850	-16.15	20240102	4795	2.29	20240416	7670	-36.05	20230619	4795	2.29	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
95	20240613	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	5	2	0.10	28357815	5767	72.54	4950	4980	4900	6370	3435	4905	4917.26	1.19	465	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.03	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
96	20240613	100205	57	100.00	KOSPI		건설업	N	N	N	N	N	4925	20	2	0.41	20584150	4184	52.63	4950	4980	4900	6370	3435	4905	4919.73	1.19	649	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1130	-25.79	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.87	4795	20240416	2.71	5850	-15.81	20240102	4795	2.71	20240416	7670	-35.79	20230619	4795	2.71	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
97	20240613	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	45	2	0.92	3070305	618	7.77	4950	4980	4950	6370	3435	4905	4968.13	1.19	-203	4955	4930	4915	4890	4875	4922	4882	1147	1465	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.55	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7670	-35.46	20230619	4795	3.23	20240416	0.12	N	005960	5000	1147 억	273903	N	N	28	N	N
98	20240612	160202	57	100.00	KOSPI		건설업	N	N	N	N	N	4905	0	3	0.00	39041625	7949	50.60	4940	4940	4900	6370	3435	4905	4911.52	1.20	-551	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1126	-25.68	0.19	12	0.03	-191.00	25207.00	7680	20230609	-36.13	4795	20240416	2.29	5850	-16.15	20240102	4795	2.29	20240416	7670	-36.05	20230619	4795	2.29	20240416	0.12	N	005960	5000	1147 억	274439	N	N	28	N	N
99	20240612	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	4900	-5	5	-0.10	37074915	7548	48.05	4940	4940	4900	6370	3435	4905	4911.89	1.20	-405	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1124	-25.65	0.19	12	0.03	-191.00	25207.00	7680	20230609	-36.20	4795	20240416	2.19	5850	-16.24	20240102	4795	2.19	20240416	7670	-36.11	20230619	4795	2.19	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
100	20240612	140203	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	5	2	0.10	26213280	5333	33.95	4940	4940	4900	6370	3435	4905	4915.30	1.20	-72	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.02	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
101	20240612	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	5	2	0.10	23777575	4837	30.79	4940	4940	4900	6370	3435	4905	4915.77	1.20	-73	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.02	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
102	20240612	120203	57	100.00	KOSPI		건설업	N	N	N	N	N	4920	15	2	0.31	15412110	3133	19.94	4940	4940	4905	6370	3435	4905	4919.28	1.20	-109	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1129	-25.76	0.20	12	0.01	-191.00	25207.00	7680	20230609	-35.94	4795	20240416	2.61	5850	-15.90	20240102	4795	2.61	20240416	7670	-35.85	20230619	4795	2.61	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
103	20240612	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	4905	0	3	0.00	12057760	2450	15.60	4940	4940	4905	6370	3435	4905	4921.53	1.20	-276	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1126	-25.68	0.19	12	0.01	-191.00	25207.00	7680	20230609	-36.13	4795	20240416	2.29	5850	-16.15	20240102	4795	2.29	20240416	7670	-36.05	20230619	4795	2.29	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
104	20240612	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	4925	20	2	0.41	5405880	1096	6.98	4940	4940	4910	6370	3435	4905	4932.37	1.20	-307	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1130	-25.79	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.87	4795	20240416	2.71	5850	-15.81	20240102	4795	2.71	20240416	7670	-35.79	20230619	4795	2.71	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
105	20240612	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	35	2	0.71	34580	7	0.04	4940	4940	4940	6370	3435	4905	4940.00	1.20	0	5001	4952	4901	4852	4801	4927	4827	1147	1465	5000	3530	5	1	22946345	1134	-25.86	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.68	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7670	-35.59	20230619	4795	3.02	20240416	0.12	N	005960	5000	1147 억	274439	N	N	0	N	N
106	20240610	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	-5	5	-0.10	67934275	13808	68.36	4915	4950	4905	6380	3445	4915	4919.92	1.22	-2153	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.06	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
107	20240610	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	4915	0	3	0.00	44139300	8962	44.37	4915	4950	4905	6380	3445	4915	4925.16	1.22	-1104	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1128	-25.73	0.19	12	0.04	-191.00	25207.00	7680	20230609	-36.00	4795	20240416	2.50	5850	-15.98	20240102	4795	2.50	20240416	7670	-35.92	20230619	4795	2.50	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
108	20240610	140203	57	100.00	KOSPI		건설업	N	N	N	N	N	4910	-5	5	-0.10	41917615	8510	42.13	4915	4950	4905	6380	3445	4915	4925.69	1.22	-936	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1127	-25.71	0.19	12	0.04	-191.00	25207.00	7680	20230609	-36.07	4795	20240416	2.40	5850	-16.07	20240102	4795	2.40	20240416	7670	-35.98	20230619	4795	2.40	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
109	20240610	130204	57	100.00	KOSPI		건설업	N	N	N	N	N	4920	5	2	0.10	34822190	7067	34.99	4915	4950	4905	6380	3445	4915	4927.44	1.22	-983	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1129	-25.76	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.94	4795	20240416	2.61	5850	-15.90	20240102	4795	2.61	20240416	7670	-35.85	20230619	4795	2.61	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
110	20240610	120202	57	100.00	KOSPI		건설업	N	N	N	N	N	4920	5	2	0.10	32529310	6601	32.68	4915	4950	4905	6380	3445	4915	4927.94	1.22	-903	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1129	-25.76	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.94	4795	20240416	2.61	5850	-15.90	20240102	4795	2.61	20240416	7670	-35.85	20230619	4795	2.61	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
111	20240610	110203	57	100.00	KOSPI		건설업	N	N	N	N	N	4935	20	2	0.41	29287845	5943	29.42	4915	4950	4905	6380	3445	4915	4928.12	1.22	-646	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1132	-25.84	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.74	4795	20240416	2.92	5850	-15.64	20240102	4795	2.92	20240416	7670	-35.66	20230619	4795	2.92	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
112	20240610	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	4920	5	2	0.10	9191490	1870	9.26	4915	4950	4905	6380	3445	4915	4915.24	1.22	-161	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1129	-25.76	0.20	12	0.01	-191.00	25207.00	7680	20230609	-35.94	4795	20240416	2.61	5850	-15.90	20240102	4795	2.61	20240416	7670	-35.85	20230619	4795	2.61	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
113	20240610	090207	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	35	2	0.71	807625	164	0.81	4915	4950	4915	6380	3445	4915	4924.54	1.22	-24	5041	4977	4946	4882	4851	4962	4867	1147	1465	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.55	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7670	-35.46	20230619	4795	3.23	20240416	0.12	N	005960	5000	1147 억	280429	N	N	49	N	N
114	20240607	160207	57	100.00	KOSPI		건설업	N	N	N	N	N	4915	-45	5	-0.91	89274720	18075	133.82	5010	5010	4915	6440	3475	4960	4942.37	1.24	-9437	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1128	-25.73	0.19	12	0.08	-191.00	25207.00	7680	20230609	-36.00	4795	20240416	2.50	5850	-15.98	20240102	4795	2.50	20240416	7680	-36.00	20230609	4795	2.50	20240416	0.12	N	005960	5000	1147 억	283616	N	N	49	N	N
115	20240607	150208	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	0	3	0.00	35516125	7151	52.94	5010	5010	4945	6440	3475	4960	4966.60	1.24	-1204	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1138	-25.97	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
116	20240607	140207	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	0	3	0.00	32336835	6510	48.20	5010	5010	4945	6440	3475	4960	4967.26	1.24	-998	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1138	-25.97	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
117	20240607	130208	57	100.00	KOSPI		건설업	N	N	N	N	N	4955	-5	5	-0.10	26416800	5316	39.36	5010	5010	4945	6440	3475	4960	4969.30	1.24	-979	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1137	-25.94	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.48	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	7680	-35.48	20230609	4795	3.34	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
118	20240607	120208	57	100.00	KOSPI		건설업	N	N	N	N	N	4945	-15	5	-0.30	23451650	4718	34.93	5010	5010	4945	6440	3475	4960	4970.68	1.24	-744	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1135	-25.89	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.61	4795	20240416	3.13	5850	-15.47	20240102	4795	3.13	20240416	7680	-35.61	20230609	4795	3.13	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
119	20240607	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	0	3	0.00	22526340	4531	33.55	5010	5010	4945	6440	3475	4960	4971.60	1.24	-716	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1138	-25.97	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
120	20240607	100207	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	0	3	0.00	13810115	2772	20.52	5010	5010	4950	6440	3475	4960	4982.00	1.24	-539	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1138	-25.97	0.20	12	0.01	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
121	20240607	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	0	3	0.00	3395350	678	5.02	5010	5010	4950	6440	3475	4960	5007.89	1.24	-77	5053	5006	4953	4906	4853	5030	4930	1147	1480	5000	3570	5	1	22946345	1138	-25.97	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.12	N	005960	5000	1147 억	283616	N	N	0	N	N
122	20240605	160206	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	35	2	0.71	66939235	13505	95.30	4925	5000	4900	6400	3450	4925	4956.63	1.24	-450	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1138	-25.97	0.20	12	0.06	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
123	20240605	150206	57	100.00	KOSPI		건설업	N	N	N	N	N	4985	60	2	1.22	66194305	13355	94.24	4925	5000	4900	6400	3450	4925	4956.52	1.24	-408	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1144	-26.10	0.20	12	0.06	-191.00	25207.00	7680	20230609	-35.09	4795	20240416	3.96	5850	-14.79	20240102	4795	3.96	20240416	7680	-35.09	20230609	4795	3.96	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
124	20240605	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	4990	65	2	1.32	53352575	10778	76.06	4925	5000	4900	6400	3450	4925	4950.14	1.24	-963	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1145	-26.13	0.20	12	0.05	-191.00	25207.00	7680	20230609	-35.03	4795	20240416	4.07	5850	-14.70	20240102	4795	4.07	20240416	7680	-35.03	20230609	4795	4.07	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
125	20240605	130207	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	35	2	0.71	36543155	7397	52.20	4925	5000	4900	6400	3450	4925	4940.27	1.24	-1027	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1138	-25.97	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
126	20240605	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	4930	5	2	0.10	34869615	7059	49.81	4925	5000	4900	6400	3450	4925	4939.74	1.24	-999	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1131	-25.81	0.20	12	0.03	-191.00	25207.00	7680	20230609	-35.81	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	7680	-35.81	20230609	4795	2.82	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
127	20240605	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	4970	45	2	0.91	26343910	5337	37.66	4925	5000	4900	6400	3450	4925	4936.09	1.24	-1104	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1140	-26.02	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.29	4795	20240416	3.65	5850	-15.04	20240102	4795	3.65	20240416	7680	-35.29	20230609	4795	3.65	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
128	20240605	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	35	2	0.71	19129650	3882	27.39	4925	5000	4900	6400	3450	4925	4927.78	1.24	-641	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1138	-25.97	0.20	12	0.02	-191.00	25207.00	7680	20230609	-35.42	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
129	20240605	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	25	2	0.51	448200	91	0.64	4925	4950	4925	6400	3450	4925	4925.27	1.24	-13	4975	4950	4935	4910	4895	4942	4902	1147	1475	5000	3540	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	7680	20230609	-35.55	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7680	-35.55	20230609	4795	3.23	20240416	0.13	N	005960	5000	1147 억	284092	N	N	0	N	N
130	20240604	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	4925	-25	5	-0.51	69138035	14009	88.29	4950	4960	4920	6430	3465	4950	4935.26	1.26	-4567	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1130	-25.79	0.20	12	0.06	-191.00	25207.00	7700	20230526	-36.04	4795	20240416	2.71	5850	-15.81	20240102	4795	2.71	20240416	7680	-35.87	20230609	4795	2.71	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
131	20240604	150205	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	-10	5	-0.20	66245355	13422	84.59	4950	4960	4920	6430	3465	4950	4935.58	1.26	-4336	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1134	-25.86	0.20	12	0.06	-191.00	25207.00	7700	20230526	-35.84	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
132	20240604	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	4930	-20	5	-0.40	54383335	11018	69.44	4950	4960	4930	6430	3465	4950	4935.86	1.26	-3662	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1131	-25.81	0.20	12	0.05	-191.00	25207.00	7700	20230526	-35.97	4795	20240416	2.82	5850	-15.73	20240102	4795	2.82	20240416	7680	-35.81	20230609	4795	2.82	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
133	20240604	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	-10	5	-0.20	41577030	8421	53.07	4950	4960	4930	6430	3465	4950	4937.30	1.26	-2419	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1134	-25.86	0.20	12	0.04	-191.00	25207.00	7700	20230526	-35.84	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
134	20240604	120204	57	100.00	KOSPI		건설업	N	N	N	N	N	4935	-15	5	-0.30	31512000	6382	40.22	4950	4960	4930	6430	3465	4950	4937.64	1.26	-2235	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1132	-25.84	0.20	12	0.03	-191.00	25207.00	7700	20230526	-35.91	4795	20240416	2.92	5850	-15.64	20240102	4795	2.92	20240416	7680	-35.74	20230609	4795	2.92	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
135	20240604	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	4935	-15	5	-0.30	18307485	3708	23.37	4950	4960	4930	6430	3465	4950	4937.29	1.26	-1296	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1132	-25.84	0.20	12	0.02	-191.00	25207.00	7700	20230526	-35.91	4795	20240416	2.92	5850	-15.64	20240102	4795	2.92	20240416	7680	-35.74	20230609	4795	2.92	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
136	20240604	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	4945	-5	5	-0.10	7447720	1507	9.50	4950	4960	4930	6430	3465	4950	4942.08	1.26	-836	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1135	-25.89	0.20	12	0.01	-191.00	25207.00	7700	20230526	-35.78	4795	20240416	3.13	5850	-15.47	20240102	4795	3.13	20240416	7680	-35.61	20230609	4795	3.13	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
137	20240604	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	10	2	0.20	782110	158	1.00	4950	4960	4950	6430	3465	4950	4950.06	1.26	-156	4993	4971	4938	4916	4883	4977	4922	1147	1480	5000	3560	5	1	22946345	1138	-25.97	0.20	12	0.00	-191.00	25207.00	7700	20230526	-35.58	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.14	N	005960	5000	1147 억	288587	N	N	0	N	N
138	20240603	160204	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	40	2	0.81	78205520	15862	143.53	4950	4960	4905	6380	3440	4910	4930.37	1.26	-1005	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.07	-191.00	25207.00	8150	20230525	-39.26	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7680	-35.55	20230609	4795	3.23	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
139	20240603	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	4920	10	2	0.20	73122165	14833	134.22	4950	4960	4905	6380	3440	4910	4929.69	1.26	-779	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1129	-25.76	0.20	12	0.06	-191.00	25207.00	8150	20230525	-39.63	4795	20240416	2.61	5850	-15.90	20240102	4795	2.61	20240416	7680	-35.94	20230609	4795	2.61	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
140	20240603	140204	57	100.00	KOSPI		건설업	N	N	N	N	N	4925	15	2	0.31	64934770	13169	119.17	4950	4960	4905	6380	3440	4910	4930.88	1.26	-500	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1130	-25.79	0.20	12	0.06	-191.00	25207.00	8150	20230525	-39.57	4795	20240416	2.71	5850	-15.81	20240102	4795	2.71	20240416	7680	-35.87	20230609	4795	2.71	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
141	20240603	130204	57	100.00	KOSPI		건설업	N	N	N	N	N	4940	30	2	0.61	55515015	11258	101.87	4950	4960	4905	6380	3440	4910	4931.16	1.26	-275	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1134	-25.86	0.20	12	0.05	-191.00	25207.00	8150	20230525	-39.39	4795	20240416	3.02	5850	-15.56	20240102	4795	3.02	20240416	7680	-35.68	20230609	4795	3.02	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
142	20240603	120203	57	100.00	KOSPI		건설업	N	N	N	N	N	4960	50	2	1.02	53455030	10842	98.11	4950	4960	4905	6380	3440	4910	4930.37	1.26	-305	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1138	-25.97	0.20	12	0.05	-191.00	25207.00	8150	20230525	-39.14	4795	20240416	3.44	5850	-15.21	20240102	4795	3.44	20240416	7680	-35.42	20230609	4795	3.44	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
143	20240603	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	4955	45	2	0.92	43038885	8733	79.02	4950	4960	4905	6380	3440	4910	4928.30	1.26	187	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1137	-25.94	0.20	12	0.04	-191.00	25207.00	8150	20230525	-39.20	4795	20240416	3.34	5850	-15.30	20240102	4795	3.34	20240416	7680	-35.48	20230609	4795	3.34	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
144	20240603	100202	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	40	2	0.81	39196205	7956	71.99	4950	4950	4905	6380	3440	4910	4926.62	1.26	239	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.03	-191.00	25207.00	8150	20230525	-39.26	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7680	-35.55	20230609	4795	3.23	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N
145	20240603	090202	57	100.00	KOSPI		건설업	N	N	N	N	N	4950	40	2	0.81	4390645	887	8.03	4950	4950	4945	6380	3440	4910	4949.99	1.26	55	5020	4965	4935	4880	4850	4950	4865	1147	1470	5000	3530	5	1	22946345	1136	-25.92	0.20	12	0.00	-191.00	25207.00	8150	20230525	-39.26	4795	20240416	3.23	5850	-15.38	20240102	4795	3.23	20240416	7680	-35.55	20230609	4795	3.23	20240416	0.15	N	005960	5000	1147 억	289592	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History