KissMeData/013700/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	1522	3	2	0.20	128896701	85120	242.42	1518	1530	1510	1974	1064	1519	1514.29	0.82	2501	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	687	26.24	0.80	12	0.19	58.00	1908.00	1889	20230522	-19.43	1470	20240312	3.54	1750	-13.03	20240412	1470	3.54	20240312	1889	-19.43	20230522	1470	3.54	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
3	20240430	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	2	2	0.13	126850057	83769	238.57	1518	1530	1510	1974	1064	1519	1514.28	0.82	2201	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	687	26.22	0.80	12	0.19	58.00	1908.00	1889	20230522	-19.48	1470	20240312	3.47	1750	-13.09	20240412	1470	3.47	20240312	1889	-19.48	20230522	1470	3.47	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
4	20240430	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	2	2	0.13	123175430	81353	231.69	1518	1530	1510	1974	1064	1519	1514.09	0.82	2280	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	687	26.22	0.80	12	0.18	58.00	1908.00	1889	20230522	-19.48	1470	20240312	3.47	1750	-13.09	20240412	1470	3.47	20240312	1889	-19.48	20230522	1470	3.47	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
5	20240430	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	1527	8	2	0.53	115127083	76046	216.58	1518	1530	1510	1974	1064	1519	1513.91	0.82	819	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	689	26.33	0.80	12	0.17	58.00	1908.00	1889	20230522	-19.16	1470	20240312	3.88	1750	-12.74	20240412	1470	3.88	20240312	1889	-19.16	20230522	1470	3.88	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
6	20240430	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	10	2	0.66	34765369	22882	65.17	1518	1529	1510	1974	1064	1519	1519.33	0.82	-1048	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	690	26.36	0.80	12	0.05	58.00	1908.00	1889	20230522	-19.06	1470	20240312	4.01	1750	-12.63	20240412	1470	4.01	20240312	1889	-19.06	20230522	1470	4.01	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
7	20240430	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	2	2	0.13	23487554	15455	44.02	1518	1529	1510	1974	1064	1519	1519.74	0.82	-584	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	687	26.22	0.80	12	0.03	58.00	1908.00	1889	20230522	-19.48	1470	20240312	3.47	1750	-13.09	20240412	1470	3.47	20240312	1889	-19.48	20230522	1470	3.47	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
8	20240430	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	4	2	0.26	13181045	8697	24.77	1518	1523	1510	1974	1064	1519	1515.59	0.82	2	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	688	26.26	0.80	12	0.02	58.00	1908.00	1889	20230522	-19.38	1470	20240312	3.61	1750	-12.97	20240412	1470	3.61	20240312	1889	-19.38	20230522	1470	3.61	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
9	20240430	090321	57	100.00	KOSPI	건설업	N	N	N	N	N	1513	-6	5	-0.39	198588	131	0.37	1518	1518	1513	1974	1064	1519	1515.94	0.82	-129	1561	1540	1528	1507	1495	1534	1501	226	455	500	1090	1	1	45152280	683	26.09	0.79	12	0.00	58.00	1908.00	1889	20230522	-19.90	1470	20240312	2.93	1750	-13.54	20240412	1470	2.93	20240312	1889	-19.90	20230522	1470	2.93	20240312	0.41	N	013700	500	225 억	368636	N	N	0	N	N
10	20240429	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-11	5	-0.72	53151107	34900	91.10	1549	1549	1516	1989	1071	1530	1522.95	0.82	-8705	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	686	26.19	0.80	12	0.08	58.00	1908.00	1889	20230522	-19.59	1470	20240312	3.33	1750	-13.20	20240412	1470	3.33	20240312	1889	-19.59	20230522	1470	3.33	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
11	20240429	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1517	-13	5	-0.85	52056838	34179	89.21	1549	1549	1516	1989	1071	1530	1523.06	0.82	-8223	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	685	26.16	0.80	12	0.08	58.00	1908.00	1889	20230522	-19.69	1470	20240312	3.20	1750	-13.31	20240412	1470	3.20	20240312	1889	-19.69	20230522	1470	3.20	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
12	20240429	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1528	-2	5	-0.13	40574086	26622	69.49	1549	1549	1517	1989	1071	1530	1524.08	0.82	-6082	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	690	26.34	0.80	12	0.06	58.00	1908.00	1889	20230522	-19.11	1470	20240312	3.95	1750	-12.69	20240412	1470	3.95	20240312	1889	-19.11	20230522	1470	3.95	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
13	20240429	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	-7	5	-0.46	31733821	20800	54.29	1549	1549	1518	1989	1071	1530	1525.66	0.82	-4036	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	688	26.26	0.80	12	0.05	58.00	1908.00	1889	20230522	-19.38	1470	20240312	3.61	1750	-12.97	20240412	1470	3.61	20240312	1889	-19.38	20230522	1470	3.61	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
14	20240429	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-11	5	-0.72	23575875	15436	40.29	1549	1549	1518	1989	1071	1530	1527.33	0.82	-2735	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	686	26.19	0.80	12	0.03	58.00	1908.00	1889	20230522	-19.59	1470	20240312	3.33	1750	-13.20	20240412	1470	3.33	20240312	1889	-19.59	20230522	1470	3.33	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
15	20240429	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-11	5	-0.72	18967470	12406	32.38	1549	1549	1518	1989	1071	1530	1528.89	0.82	-1765	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	686	26.19	0.80	12	0.03	58.00	1908.00	1889	20230522	-19.59	1470	20240312	3.33	1750	-13.20	20240412	1470	3.33	20240312	1889	-19.59	20230522	1470	3.33	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
16	20240429	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	10	2	0.65	8821197	5762	15.04	1549	1549	1524	1989	1071	1530	1530.93	0.82	-505	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	695	26.55	0.81	12	0.01	58.00	1908.00	1889	20230522	-18.48	1470	20240312	4.76	1750	-12.00	20240412	1470	4.76	20240312	1889	-18.48	20230522	1470	4.76	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
17	20240429	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	19	2	1.24	1121476	724	1.89	1549	1549	1549	1989	1071	1530	1549.00	0.82	-193	1548	1538	1525	1515	1502	1544	1521	226	459	500	1100	1	1	45152280	699	26.71	0.81	12	0.00	58.00	1908.00	1889	20230522	-18.00	1470	20240312	5.37	1750	-11.49	20240412	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.41	N	013700	500	225 억	369054	N	N	13	N	N
18	20240426	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-9	5	-0.58	58299681	38307	118.36	1527	1535	1512	2000	1078	1539	1521.91	0.82	-3046	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	691	26.38	0.80	12	0.08	58.00	1908.00	1889	20230522	-19.00	1470	20240312	4.08	1750	-12.57	20240412	1470	4.08	20240312	1889	-19.00	20230522	1470	4.08	20240312	0.41	N	013700	500	225 억	368794	N	N	13	N	N
19	20240426	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1532	-7	5	-0.45	57288506	37646	116.32	1527	1535	1512	2000	1078	1539	1521.77	0.82	-3053	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	692	26.41	0.80	12	0.08	58.00	1908.00	1889	20230522	-18.90	1470	20240312	4.22	1750	-12.46	20240412	1470	4.22	20240312	1889	-18.90	20230522	1470	4.22	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
20	20240426	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	-14	5	-0.91	47414686	31186	96.36	1527	1535	1512	2000	1078	1539	1520.38	0.82	-2945	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	689	26.29	0.80	12	0.07	58.00	1908.00	1889	20230522	-19.27	1470	20240312	3.74	1750	-12.86	20240412	1470	3.74	20240312	1889	-19.27	20230522	1470	3.74	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
21	20240426	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	-14	5	-0.91	41445561	27257	84.22	1527	1535	1512	2000	1078	1539	1520.55	0.82	-2326	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	689	26.29	0.80	12	0.06	58.00	1908.00	1889	20230522	-19.27	1470	20240312	3.74	1750	-12.86	20240412	1470	3.74	20240312	1889	-19.27	20230522	1470	3.74	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
22	20240426	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	-14	5	-0.91	31483975	20693	63.94	1527	1535	1512	2000	1078	1539	1521.48	0.82	-1320	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	689	26.29	0.80	12	0.05	58.00	1908.00	1889	20230522	-19.27	1470	20240312	3.74	1750	-12.86	20240412	1470	3.74	20240312	1889	-19.27	20230522	1470	3.74	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
23	20240426	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-9	5	-0.58	22829224	14984	46.30	1527	1535	1512	2000	1078	1539	1523.57	0.82	-931	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	691	26.38	0.80	12	0.03	58.00	1908.00	1889	20230522	-19.00	1470	20240312	4.08	1750	-12.57	20240412	1470	4.08	20240312	1889	-19.00	20230522	1470	4.08	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
24	20240426	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-4	5	-0.26	11699965	7672	23.70	1527	1535	1512	2000	1078	1539	1525.02	0.82	-931	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	693	26.47	0.80	12	0.02	58.00	1908.00	1889	20230522	-18.74	1470	20240312	4.42	1750	-12.29	20240412	1470	4.42	20240312	1889	-18.74	20230522	1470	4.42	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
25	20240426	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	1515	-24	5	-1.56	2482272	1640	5.07	1527	1527	1512	2000	1078	1539	1513.58	0.82	0	1566	1552	1536	1522	1506	1544	1514	226	461	500	1100	1	1	45152280	684	26.12	0.79	12	0.00	58.00	1908.00	1889	20230522	-19.80	1470	20240312	3.06	1750	-13.43	20240412	1470	3.06	20240312	1889	-19.80	20230522	1470	3.06	20240312	0.41	N	013700	500	225 억	368794	N	N	0	N	N
26	20240425	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	-6	5	-0.39	49523912	32335	80.87	1549	1550	1520	2005	1082	1545	1531.59	0.82	-2528	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	695	26.53	0.81	12	0.07	58.00	1908.00	1889	20230522	-18.53	1470	20240312	4.69	1750	-12.06	20240412	1470	4.69	20240312	1889	-18.53	20230522	1470	4.69	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
27	20240425	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-10	5	-0.65	45668948	29815	74.57	1549	1550	1520	2005	1082	1545	1531.74	0.82	-2219	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	693	26.47	0.80	12	0.07	58.00	1908.00	1889	20230522	-18.74	1470	20240312	4.42	1750	-12.29	20240412	1470	4.42	20240312	1889	-18.74	20230522	1470	4.42	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
28	20240425	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-16	5	-1.04	43894696	28659	71.68	1549	1550	1520	2005	1082	1545	1531.62	0.82	-2163	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	690	26.36	0.80	12	0.06	58.00	1908.00	1889	20230522	-19.06	1470	20240312	4.01	1750	-12.63	20240412	1470	4.01	20240312	1889	-19.06	20230522	1470	4.01	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
29	20240425	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1534	-11	5	-0.71	41831920	27318	68.32	1549	1550	1520	2005	1082	1545	1531.30	0.82	-2102	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	693	26.45	0.80	12	0.06	58.00	1908.00	1889	20230522	-18.79	1470	20240312	4.35	1750	-12.34	20240412	1470	4.35	20240312	1889	-18.79	20230522	1470	4.35	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
30	20240425	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-16	5	-1.04	31278568	20411	51.05	1549	1550	1528	2005	1082	1545	1532.44	0.82	-3329	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	690	26.36	0.80	12	0.05	58.00	1908.00	1889	20230522	-19.06	1470	20240312	4.01	1750	-12.63	20240412	1470	4.01	20240312	1889	-19.06	20230522	1470	4.01	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
31	20240425	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-16	5	-1.04	27302616	17812	44.55	1549	1550	1528	2005	1082	1545	1532.82	0.82	-1333	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	690	26.36	0.80	12	0.04	58.00	1908.00	1889	20230522	-19.06	1470	20240312	4.01	1750	-12.63	20240412	1470	4.01	20240312	1889	-19.06	20230522	1470	4.01	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
32	20240425	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	4	2	0.26	4845764	3151	7.88	1549	1550	1528	2005	1082	1545	1537.85	0.82	-213	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	699	26.71	0.81	12	0.01	58.00	1908.00	1889	20230522	-18.00	1470	20240312	5.37	1750	-11.49	20240412	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
33	20240425	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-1	5	-0.06	21628	14	0.04	1549	1549	1544	2005	1082	1545	1544.86	0.82	-13	1592	1568	1553	1529	1514	1561	1522	226	460	500	1110	1	1	45152280	697	26.62	0.81	12	0.00	58.00	1908.00	1889	20230522	-18.26	1470	20240312	5.03	1750	-11.77	20240412	1470	5.03	20240312	1889	-18.26	20230522	1470	5.03	20240312	0.41	N	013700	500	225 억	371982	N	N	2	N	N
34	20240424	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	-7	5	-0.45	61782194	39976	41.99	1555	1577	1538	2015	1087	1552	1545.48	0.82	-53	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	698	26.64	0.81	12	0.09	58.00	1908.00	1889	20230522	-18.21	1470	20240312	5.10	1750	-11.71	20240412	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.41	N	013700	500	225 억	368724	N	N	2	N	N
35	20240424	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-3	5	-0.19	59368151	38412	40.35	1555	1577	1538	2015	1087	1552	1545.56	0.82	-1016	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	699	26.71	0.81	12	0.09	58.00	1908.00	1889	20230522	-18.00	1470	20240312	5.37	1750	-11.49	20240412	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
36	20240424	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	-3	5	-0.19	43155775	27896	29.30	1555	1577	1539	2015	1087	1552	1547.02	0.82	-1926	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	699	26.71	0.81	12	0.06	58.00	1908.00	1889	20230522	-18.00	1470	20240312	5.37	1750	-11.49	20240412	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
37	20240424	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-4	5	-0.26	42211585	27286	28.66	1555	1577	1539	2015	1087	1552	1547.01	0.82	-1926	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	699	26.69	0.81	12	0.06	58.00	1908.00	1889	20230522	-18.05	1470	20240312	5.31	1750	-11.54	20240412	1470	5.31	20240312	1889	-18.05	20230522	1470	5.31	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
38	20240424	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1553	1	2	0.06	22823669	14703	15.45	1555	1577	1540	2015	1087	1552	1552.31	0.82	-1873	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	701	26.78	0.81	12	0.03	58.00	1908.00	1889	20230522	-17.79	1470	20240312	5.65	1750	-11.26	20240412	1470	5.65	20240312	1889	-17.79	20230522	1470	5.65	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
39	20240424	110311	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	5	2	0.32	20017712	12890	13.54	1555	1577	1540	2015	1087	1552	1552.96	0.82	-2812	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	703	26.84	0.82	12	0.03	58.00	1908.00	1889	20230522	-17.58	1470	20240312	5.92	1750	-11.03	20240412	1470	5.92	20240312	1889	-17.58	20230522	1470	5.92	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
40	20240424	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	5	2	0.32	5956337	3812	4.00	1555	1577	1555	2015	1087	1552	1562.52	0.82	926	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	703	26.84	0.82	12	0.01	58.00	1908.00	1889	20230522	-17.58	1470	20240312	5.92	1750	-11.03	20240412	1470	5.92	20240312	1889	-17.58	20230522	1470	5.92	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
41	20240424	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	13	2	0.84	193359	124	0.13	1555	1565	1555	2015	1087	1552	1559.35	0.82	-40	1619	1585	1559	1525	1499	1572	1512	226	463	500	1110	1	1	45152280	707	26.98	0.82	12	0.00	58.00	1908.00	1889	20230522	-17.15	1470	20240312	6.46	1750	-10.57	20240412	1470	6.46	20240312	1889	-17.15	20230522	1470	6.46	20240312	0.41	N	013700	500	225 억	368724	N	N	0	N	N
42	20240423	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-15	5	-0.96	146674959	94831	253.73	1570	1593	1533	2035	1097	1567	1546.70	0.75	30665	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	701	26.76	0.81	12	0.21	58.00	1908.00	1889	20230522	-17.84	1470	20240312	5.58	1750	-11.31	20240412	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
43	20240423	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1551	-16	5	-1.02	143371958	92701	248.03	1570	1593	1533	2035	1097	1567	1546.61	0.75	30608	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	700	26.74	0.81	12	0.21	58.00	1908.00	1889	20230522	-17.89	1470	20240312	5.51	1750	-11.37	20240412	1470	5.51	20240312	1889	-17.89	20230522	1470	5.51	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
44	20240423	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-15	5	-0.96	113682385	73470	196.58	1570	1593	1533	2035	1097	1567	1547.33	0.75	33254	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	701	26.76	0.81	12	0.16	58.00	1908.00	1889	20230522	-17.84	1470	20240312	5.58	1750	-11.31	20240412	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
45	20240423	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-17	5	-1.08	105348570	68097	182.20	1570	1593	1533	2035	1097	1567	1547.04	0.75	31437	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	700	26.72	0.81	12	0.15	58.00	1908.00	1889	20230522	-17.95	1470	20240312	5.44	1750	-11.43	20240412	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
46	20240423	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	-22	5	-1.40	104201404	67355	180.21	1570	1593	1533	2035	1097	1567	1547.05	0.75	31006	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	698	26.64	0.81	12	0.15	58.00	1908.00	1889	20230522	-18.21	1470	20240312	5.10	1750	-11.71	20240412	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
47	20240423	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	15	2	0.96	14503826	9187	24.58	1570	1593	1567	2035	1097	1567	1578.73	0.75	-1241	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	714	27.28	0.83	12	0.02	58.00	1908.00	1889	20230522	-16.25	1470	20240312	7.62	1750	-9.60	20240412	1470	7.62	20240312	1889	-16.25	20230522	1470	7.62	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
48	20240423	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	17	2	1.08	10339841	6535	17.48	1570	1593	1567	2035	1097	1567	1582.23	0.75	-1688	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	715	27.31	0.83	12	0.01	58.00	1908.00	1889	20230522	-16.15	1470	20240312	7.76	1750	-9.49	20240412	1470	7.76	20240312	1889	-16.15	20230522	1470	7.76	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
49	20240423	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1567	0	3	0.00	854471	538	1.44	1570	1593	1567	2035	1097	1567	1588.24	0.75	-17	1625	1596	1570	1541	1515	1583	1528	226	468	500	1120	1	1	45152280	708	27.02	0.82	12	0.00	58.00	1908.00	1889	20230522	-17.05	1470	20240312	6.60	1750	-10.46	20240412	1470	6.60	20240312	1889	-17.05	20230522	1470	6.60	20240312	0.44	N	013700	500	225 억	338641	N	N	0	N	N
50	20240422	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1567	-20	5	-1.26	58762696	37375	44.36	1588	1599	1544	2060	1111	1587	1572.25	0.76	-3303	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	708	27.02	0.82	12	0.08	58.00	1908.00	1889	20230522	-17.05	1470	20240312	6.60	1750	-10.46	20240412	1470	6.60	20240312	1889	-17.05	20230522	1470	6.60	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
51	20240422	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-35	5	-2.21	54740235	34801	41.30	1588	1599	1544	2060	1111	1587	1572.95	0.76	-3261	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	701	26.76	0.81	12	0.08	58.00	1908.00	1889	20230522	-17.84	1470	20240312	5.58	1750	-11.31	20240412	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
52	20240422	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	-27	5	-1.70	47027397	29853	35.43	1588	1599	1544	2060	1111	1587	1575.30	0.76	-4390	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	704	26.90	0.82	12	0.07	58.00	1908.00	1889	20230522	-17.42	1470	20240312	6.12	1750	-10.86	20240412	1470	6.12	20240312	1889	-17.42	20230522	1470	6.12	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
53	20240422	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-17	5	-1.07	33900290	21448	25.46	1588	1599	1564	2060	1111	1587	1580.58	0.76	-5607	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	709	27.07	0.82	12	0.05	58.00	1908.00	1889	20230522	-16.89	1470	20240312	6.80	1750	-10.29	20240412	1470	6.80	20240312	1889	-16.89	20230522	1470	6.80	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
54	20240422	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-3	5	-0.19	25702497	16248	19.28	1588	1599	1564	2060	1111	1587	1581.89	0.76	-3841	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	715	27.31	0.83	12	0.04	58.00	1908.00	1889	20230522	-16.15	1470	20240312	7.76	1750	-9.49	20240412	1470	7.76	20240312	1889	-16.15	20230522	1470	7.76	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
55	20240422	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-1	5	-0.06	21822905	13803	16.38	1588	1599	1564	2060	1111	1587	1581.03	0.76	-3841	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	716	27.34	0.83	12	0.03	58.00	1908.00	1889	20230522	-16.04	1470	20240312	7.89	1750	-9.37	20240412	1470	7.89	20240312	1889	-16.04	20230522	1470	7.89	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
56	20240422	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	1	2	0.06	20271066	12824	15.22	1588	1599	1564	2060	1111	1587	1580.71	0.76	-2918	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	717	27.38	0.83	12	0.03	58.00	1908.00	1889	20230522	-15.93	1470	20240312	8.03	1750	-9.26	20240412	1470	8.03	20240312	1889	-15.93	20230522	1470	8.03	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
57	20240422	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	12	2	0.76	906086	570	0.68	1588	1599	1588	2060	1111	1587	1589.62	0.76	-69	1622	1604	1577	1559	1532	1613	1568	226	473	500	1140	1	1	45152280	722	27.57	0.84	12	0.00	58.00	1908.00	1889	20230522	-15.35	1470	20240312	8.78	1750	-8.63	20240412	1470	8.78	20240312	1889	-15.35	20230522	1470	8.78	20240312	0.44	N	013700	500	225 억	342034	N	N	0	N	N
58	20240419	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	23	2	1.47	132134652	84002	100.81	1570	1595	1550	2030	1095	1564	1572.99	0.75	3801	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	717	27.36	0.83	12	0.19	58.00	1908.00	1889	20230522	-15.99	1470	20240312	7.96	1750	-9.31	20240412	1470	7.96	20240312	1889	-15.99	20230522	1470	7.96	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
59	20240419	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	26	2	1.66	127619143	81153	97.39	1570	1595	1550	2030	1095	1564	1572.57	0.75	3801	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	718	27.41	0.83	12	0.18	58.00	1908.00	1889	20230522	-15.83	1470	20240312	8.16	1750	-9.14	20240412	1470	8.16	20240312	1889	-15.83	20230522	1470	8.16	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
60	20240419	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	20	2	1.28	114682981	73001	87.61	1570	1595	1550	2030	1095	1564	1570.98	0.75	4797	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	715	27.31	0.83	12	0.16	58.00	1908.00	1889	20230522	-16.15	1470	20240312	7.76	1750	-9.49	20240412	1470	7.76	20240312	1889	-16.15	20230522	1470	7.76	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
61	20240419	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	14	2	0.90	111381317	70914	85.10	1570	1595	1550	2030	1095	1564	1570.65	0.75	5296	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	713	27.21	0.83	12	0.16	58.00	1908.00	1889	20230522	-16.46	1470	20240312	7.35	1750	-9.83	20240412	1470	7.35	20240312	1889	-16.46	20230522	1470	7.35	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
62	20240419	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	0	3	0.00	100657373	64148	76.98	1570	1595	1550	2030	1095	1564	1569.14	0.75	6033	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	706	26.97	0.82	12	0.14	58.00	1908.00	1889	20230522	-17.20	1470	20240312	6.39	1750	-10.63	20240412	1470	6.39	20240312	1889	-17.20	20230522	1470	6.39	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
63	20240419	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1565	1	2	0.06	73982716	46963	56.36	1570	1595	1560	2030	1095	1564	1575.34	0.75	6333	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	707	26.98	0.82	12	0.10	58.00	1908.00	1889	20230522	-17.15	1470	20240312	6.46	1750	-10.57	20240412	1470	6.46	20240312	1889	-17.15	20230522	1470	6.46	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
64	20240419	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	26	2	1.66	56568477	35850	43.02	1570	1595	1564	2030	1095	1564	1577.92	0.75	8623	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	718	27.41	0.83	12	0.08	58.00	1908.00	1889	20230522	-15.83	1470	20240312	8.16	1750	-9.14	20240412	1470	8.16	20240312	1889	-15.83	20230522	1470	8.16	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
65	20240419	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	6	2	0.38	78500	50	0.06	1570	1570	1570	2030	1095	1564	1570.00	0.75	0	1648	1606	1558	1516	1468	1627	1537	226	466	500	1120	1	1	45152280	709	27.07	0.82	12	0.00	58.00	1908.00	1889	20230522	-16.89	1470	20240312	6.80	1750	-10.29	20240412	1470	6.80	20240312	1889	-16.89	20230522	1470	6.80	20240312	0.44	N	013700	500	225 억	338501	N	N	0	N	N
66	20240418	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	31	2	2.02	128334605	83326	56.39	1510	1600	1510	1992	1074	1533	1540.15	0.76	-6374	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	706	26.97	0.82	12	0.18	58.00	1908.00	1889	20230522	-17.20	1470	20240312	6.39	1750	-10.63	20240412	1470	6.39	20240312	1889	-17.20	20230522	1470	6.39	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
67	20240418	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	28	2	1.83	119760859	77823	52.67	1510	1600	1510	1992	1074	1533	1538.89	0.76	-2421	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	705	26.91	0.82	12	0.17	58.00	1908.00	1889	20230522	-17.36	1470	20240312	6.19	1750	-10.80	20240412	1470	6.19	20240312	1889	-17.36	20230522	1470	6.19	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
68	20240418	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	1566	33	2	2.15	107970681	70227	47.53	1510	1600	1510	1992	1074	1533	1537.45	0.76	-811	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	707	27.00	0.82	12	0.16	58.00	1908.00	1889	20230522	-17.10	1470	20240312	6.53	1750	-10.51	20240412	1470	6.53	20240312	1889	-17.10	20230522	1470	6.53	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
69	20240418	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	28	2	1.83	100726559	65588	44.39	1510	1600	1510	1992	1074	1533	1535.75	0.76	80	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	705	26.91	0.82	12	0.15	58.00	1908.00	1889	20230522	-17.36	1470	20240312	6.19	1750	-10.80	20240412	1470	6.19	20240312	1889	-17.36	20230522	1470	6.19	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
70	20240418	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1537	4	2	0.26	49180021	32249	21.83	1510	1545	1510	1992	1074	1533	1525.01	0.76	-695	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	694	26.50	0.81	12	0.07	58.00	1908.00	1889	20230522	-18.63	1470	20240312	4.56	1750	-12.17	20240412	1470	4.56	20240312	1889	-18.63	20230522	1470	4.56	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
71	20240418	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	6	2	0.39	48277838	31662	21.43	1510	1545	1510	1992	1074	1533	1524.79	0.76	-389	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	695	26.53	0.81	12	0.07	58.00	1908.00	1889	20230522	-18.53	1470	20240312	4.69	1750	-12.06	20240412	1470	4.69	20240312	1889	-18.53	20230522	1470	4.69	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
72	20240418	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	6	2	0.39	35299541	23217	15.71	1510	1545	1510	1992	1074	1533	1520.42	0.76	2650	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	695	26.53	0.81	12	0.05	58.00	1908.00	1889	20230522	-18.53	1470	20240312	4.69	1750	-12.06	20240412	1470	4.69	20240312	1889	-18.53	20230522	1470	4.69	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
73	20240418	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1526	-7	5	-0.46	12121058	8025	5.43	1510	1528	1510	1992	1074	1533	1510.41	0.76	988	1589	1560	1545	1516	1501	1553	1509	226	459	500	1100	1	1	45152280	689	26.31	0.80	12	0.02	58.00	1908.00	1889	20230522	-19.22	1470	20240312	3.81	1750	-12.80	20240412	1470	3.81	20240312	1889	-19.22	20230522	1470	3.81	20240312	0.44	N	013700	500	225 억	345023	N	N	0	N	N
74	20240417	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1533	-46	5	-2.91	227765018	147746	127.36	1570	1574	1530	2050	1106	1579	1541.60	0.72	18382	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	692	26.43	0.80	12	0.33	58.00	1908.00	1889	20230522	-18.85	1470	20240312	4.29	1750	-12.40	20240412	1470	4.29	20240312	1889	-18.85	20230522	1470	4.29	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
75	20240417	150257	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-44	5	-2.79	206658266	133968	115.49	1570	1574	1530	2050	1106	1579	1542.59	0.72	20978	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	693	26.47	0.80	12	0.30	58.00	1908.00	1889	20230522	-18.74	1470	20240312	4.42	1750	-12.29	20240412	1470	4.42	20240312	1889	-18.74	20230522	1470	4.42	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
76	20240417	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1537	-42	5	-2.66	198602641	128719	110.96	1570	1574	1530	2050	1106	1579	1542.92	0.72	21539	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	694	26.50	0.81	12	0.29	58.00	1908.00	1889	20230522	-18.63	1470	20240312	4.56	1750	-12.17	20240412	1470	4.56	20240312	1889	-18.63	20230522	1470	4.56	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
77	20240417	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	-32	5	-2.03	127970947	82614	71.22	1570	1574	1535	2050	1106	1579	1549.02	0.72	15180	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	699	26.67	0.81	12	0.18	58.00	1908.00	1889	20230522	-18.10	1470	20240312	5.24	1750	-11.60	20240412	1470	5.24	20240312	1889	-18.10	20230522	1470	5.24	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
78	20240417	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	-38	5	-2.41	111017852	71614	61.73	1570	1574	1539	2050	1106	1579	1550.23	0.72	15637	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	696	26.57	0.81	12	0.16	58.00	1908.00	1889	20230522	-18.42	1470	20240312	4.83	1750	-11.94	20240412	1470	4.83	20240312	1889	-18.42	20230522	1470	4.83	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
79	20240417	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-29	5	-1.84	62667597	40238	34.69	1570	1574	1550	2050	1106	1579	1557.42	0.72	14377	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	700	26.72	0.81	12	0.09	58.00	1908.00	1889	20230522	-17.95	1470	20240312	5.44	1750	-11.43	20240412	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
80	20240417	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1563	-16	5	-1.01	39080010	25041	21.59	1570	1574	1550	2050	1106	1579	1560.64	0.72	10437	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	706	26.95	0.82	12	0.06	58.00	1908.00	1889	20230522	-17.26	1470	20240312	6.33	1750	-10.69	20240412	1470	6.33	20240312	1889	-17.26	20230522	1470	6.33	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
81	20240417	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	-5	5	-0.32	478854	305	0.26	1570	1574	1570	2050	1106	1579	1570.01	0.72	0	1613	1595	1577	1559	1541	1587	1551	226	471	500	1130	1	1	45152280	711	27.14	0.82	12	0.00	58.00	1908.00	1889	20230522	-16.68	1470	20240312	7.07	1750	-10.06	20240412	1470	7.07	20240312	1889	-16.68	20230522	1470	7.07	20240312	0.44	N	013700	500	225 억	326731	N	N	2	N	N
82	20240416	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	-33	5	-2.05	182351465	115769	48.80	1595	1595	1559	2095	1129	1612	1575.13	0.72	-288	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	713	27.22	0.83	12	0.26	58.00	1908.00	1889	20230522	-16.41	1470	20240312	7.41	1750	-9.77	20240412	1470	7.41	20240312	1889	-16.41	20230522	1470	7.41	20240312	0.40	N	013700	500	225 억	327109	N	N	2	N	N
83	20240416	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-32	5	-1.99	181953482	115517	48.69	1595	1595	1559	2095	1129	1612	1575.12	0.72	-287	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	713	27.24	0.83	12	0.26	58.00	1908.00	1889	20230522	-16.36	1470	20240312	7.48	1750	-9.71	20240412	1470	7.48	20240312	1889	-16.36	20230522	1470	7.48	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
84	20240416	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	-39	5	-2.42	153699883	97452	41.08	1595	1595	1560	2095	1129	1612	1577.19	0.72	-1844	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	710	27.12	0.82	12	0.22	58.00	1908.00	1889	20230522	-16.73	1470	20240312	7.01	1750	-10.11	20240412	1470	7.01	20240312	1889	-16.73	20230522	1470	7.01	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
85	20240416	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	-38	5	-2.36	148850940	94358	39.77	1595	1595	1560	2095	1129	1612	1577.51	0.72	-1674	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	711	27.14	0.82	12	0.21	58.00	1908.00	1889	20230522	-16.68	1470	20240312	7.07	1750	-10.06	20240412	1470	7.07	20240312	1889	-16.68	20230522	1470	7.07	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
86	20240416	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	-33	5	-2.05	141897024	89915	37.90	1595	1595	1560	2095	1129	1612	1578.12	0.72	-1295	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	713	27.22	0.83	12	0.20	58.00	1908.00	1889	20230522	-16.41	1470	20240312	7.41	1750	-9.77	20240412	1470	7.41	20240312	1889	-16.41	20230522	1470	7.41	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
87	20240416	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-34	5	-2.11	107328205	67844	28.60	1595	1595	1570	2095	1129	1612	1581.99	0.72	-3182	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	713	27.21	0.83	12	0.15	58.00	1908.00	1889	20230522	-16.46	1470	20240312	7.35	1750	-9.83	20240412	1470	7.35	20240312	1889	-16.46	20230522	1470	7.35	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
88	20240416	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	-33	5	-2.05	81451776	51430	21.68	1595	1595	1572	2095	1129	1612	1583.74	0.72	-2930	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	713	27.22	0.83	12	0.11	58.00	1908.00	1889	20230522	-16.41	1470	20240312	7.41	1750	-9.77	20240412	1470	7.41	20240312	1889	-16.41	20230522	1470	7.41	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
89	20240416	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-21	5	-1.30	24653650	15491	6.53	1595	1595	1589	2095	1129	1612	1591.48	0.72	-2980	1652	1632	1610	1590	1568	1621	1579	226	483	500	1160	1	1	45152280	718	27.43	0.83	12	0.03	58.00	1908.00	1889	20230522	-15.78	1470	20240312	8.23	1750	-9.09	20240412	1470	8.23	20240312	1889	-15.78	20230522	1470	8.23	20240312	0.40	N	013700	500	225 억	327109	N	N	1	N	N
90	20240415	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	-33	5	-2.01	380362114	236670	10.75	1626	1630	1588	2135	1152	1645	1606.89	0.66	28060	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	728	27.79	0.84	12	0.52	58.00	1908.00	1889	20230522	-14.66	1470	20240312	9.66	1750	-7.89	20240412	1470	9.66	20240312	1889	-14.66	20230522	1470	9.66	20240312	0.40	N	013700	500	225 억	298779	N	N	1	N	N
91	20240415	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	-33	5	-2.01	368108908	229067	10.40	1626	1630	1588	2135	1152	1645	1606.74	0.66	28926	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	728	27.79	0.84	12	0.51	58.00	1908.00	1889	20230522	-14.66	1470	20240312	9.66	1750	-7.89	20240412	1470	9.66	20240312	1889	-14.66	20230522	1470	9.66	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
92	20240415	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	-27	5	-1.64	323935366	201549	9.15	1626	1630	1588	2135	1152	1645	1606.95	0.66	32028	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	731	27.90	0.85	12	0.45	58.00	1908.00	1889	20230522	-14.35	1470	20240312	10.07	1750	-7.54	20240412	1470	10.07	20240312	1889	-14.35	20230522	1470	10.07	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
93	20240415	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	-34	5	-2.07	290884477	181060	8.22	1626	1630	1588	2135	1152	1645	1606.24	0.66	31780	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	727	27.78	0.84	12	0.40	58.00	1908.00	1889	20230522	-14.72	1470	20240312	9.59	1750	-7.94	20240412	1470	9.59	20240312	1889	-14.72	20230522	1470	9.59	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
94	20240415	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-43	5	-2.61	253029391	157544	7.15	1626	1630	1588	2135	1152	1645	1605.71	0.66	31294	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	723	27.62	0.84	12	0.35	58.00	1908.00	1889	20230522	-15.19	1470	20240312	8.98	1750	-8.46	20240412	1470	8.98	20240312	1889	-15.19	20230522	1470	8.98	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
95	20240415	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-43	5	-2.61	218263996	135918	6.17	1626	1630	1588	2135	1152	1645	1605.41	0.66	27769	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	723	27.62	0.84	12	0.30	58.00	1908.00	1889	20230522	-15.19	1470	20240312	8.98	1750	-8.46	20240412	1470	8.98	20240312	1889	-15.19	20230522	1470	8.98	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
96	20240415	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-25	5	-1.52	195775921	121929	5.54	1626	1630	1588	2135	1152	1645	1605.17	0.66	23717	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	731	27.93	0.85	12	0.27	58.00	1908.00	1889	20230522	-14.24	1470	20240312	10.20	1750	-7.43	20240412	1470	10.20	20240312	1889	-14.24	20230522	1470	10.20	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
97	20240415	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	-34	5	-2.07	59718171	37152	1.69	1626	1630	1588	2135	1152	1645	1605.82	0.66	7351	1881	1762	1631	1512	1381	1822	1572	226	490	500	1180	1	1	45152280	727	27.78	0.84	12	0.08	58.00	1908.00	1889	20230522	-14.72	1470	20240312	9.59	1750	-7.94	20240412	1470	9.59	20240312	1889	-14.72	20230522	1470	9.59	20240312	0.40	N	013700	500	225 억	298779	N	N	118	N	N
98	20240412	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	119	2	7.80	3613453072	2197223	553.61	1522	1750	1500	1983	1069	1526	1644.55	0.70	-9291	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	743	28.36	0.86	12	4.87	58.00	1908.00	1889	20230522	-12.92	1470	20240312	11.90	1750	-6.00	20240412	1470	11.90	20240312	1889	-12.92	20230522	1470	11.90	20240312	0.40	N	013700	500	225 억	317645	N	N	118	N	N
99	20240412	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1608	82	2	5.37	3504747951	2130633	536.83	1522	1750	1500	1983	1069	1526	1644.93	0.70	-14155	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	726	27.72	0.84	12	4.72	58.00	1908.00	1889	20230522	-14.88	1470	20240312	9.39	1750	-8.11	20240412	1470	9.39	20240312	1889	-14.88	20230522	1470	9.39	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
100	20240412	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1608	82	2	5.37	3400211489	2065783	520.49	1522	1750	1500	1983	1069	1526	1645.97	0.70	-18171	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	726	27.72	0.84	12	4.58	58.00	1908.00	1889	20230522	-14.88	1470	20240312	9.39	1750	-8.11	20240412	1470	9.39	20240312	1889	-14.88	20230522	1470	9.39	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
101	20240412	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	99	2	6.49	3299916339	2003505	504.80	1522	1750	1500	1983	1069	1526	1647.07	0.70	-33012	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	734	28.02	0.85	12	4.44	58.00	1908.00	1889	20230522	-13.98	1470	20240312	10.54	1750	-7.14	20240412	1470	10.54	20240312	1889	-13.98	20230522	1470	10.54	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
102	20240412	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	53	2	3.47	575517549	366185	92.26	1522	1595	1500	1983	1069	1526	1571.66	0.70	-4184	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	713	27.22	0.83	12	0.81	58.00	1908.00	1889	20230522	-16.41	1470	20240312	7.41	1684	-6.24	20240108	1470	7.41	20240312	1889	-16.41	20230522	1470	7.41	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
103	20240412	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	49	2	3.21	368030418	234549	59.10	1522	1592	1500	1983	1069	1526	1569.10	0.70	-1131	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	711	27.16	0.83	12	0.52	58.00	1908.00	1889	20230522	-16.62	1470	20240312	7.14	1684	-6.47	20240108	1470	7.14	20240312	1889	-16.62	20230522	1470	7.14	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
104	20240412	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1559	33	2	2.16	79572440	51635	13.01	1522	1565	1500	1983	1069	1526	1541.06	0.70	5602	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	704	26.88	0.82	12	0.11	58.00	1908.00	1889	20230522	-17.47	1470	20240312	6.05	1684	-7.42	20240108	1470	6.05	20240312	1889	-17.47	20230522	1470	6.05	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
105	20240412	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1522	-4	5	-0.26	100452	66	0.02	1522	1522	1522	1983	1069	1526	1522.00	0.70	11	1616	1571	1538	1493	1460	1593	1515	226	457	500	1090	1	1	45152280	687	26.24	0.80	12	0.00	58.00	1908.00	1889	20230522	-19.43	1470	20240312	3.54	1684	-9.62	20240108	1470	3.54	20240312	1889	-19.43	20230522	1470	3.54	20240312	0.40	N	013700	500	225 억	317645	N	N	1	N	N
106	20240411	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1526	31	2	2.07	611952985	396694	1528.57	1512	1583	1505	1943	1047	1495	1542.65	0.78	-33791	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	689	26.31	0.80	12	0.88	58.00	1908.00	1889	20230522	-19.22	1470	20240312	3.81	1684	-9.38	20240108	1470	3.81	20240312	1889	-19.22	20230522	1470	3.81	20240312	0.40	N	013700	500	225 억	351757	N	N	1	N	N
107	20240411	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1517	22	2	1.47	596515758	386526	1489.39	1512	1583	1505	1943	1047	1495	1543.27	0.78	-33279	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	685	26.16	0.80	12	0.86	58.00	1908.00	1889	20230522	-19.69	1470	20240312	3.20	1684	-9.92	20240108	1470	3.20	20240312	1889	-19.69	20230522	1470	3.20	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
108	20240411	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	25	2	1.67	563420178	364779	1405.59	1512	1583	1505	1943	1047	1495	1544.55	0.78	-30413	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	686	26.21	0.80	12	0.81	58.00	1908.00	1889	20230522	-19.53	1470	20240312	3.40	1684	-9.74	20240108	1470	3.40	20240312	1889	-19.53	20230522	1470	3.40	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
109	20240411	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	30	2	2.01	544291152	352212	1357.17	1512	1583	1505	1943	1047	1495	1545.35	0.78	-29710	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	689	26.29	0.80	12	0.78	58.00	1908.00	1889	20230522	-19.27	1470	20240312	3.74	1684	-9.44	20240108	1470	3.74	20240312	1889	-19.27	20230522	1470	3.74	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
110	20240411	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	35	2	2.34	540762961	349907	1348.29	1512	1583	1505	1943	1047	1495	1545.45	0.78	-29393	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	691	26.38	0.80	12	0.77	58.00	1908.00	1889	20230522	-19.00	1470	20240312	4.08	1684	-9.14	20240108	1470	4.08	20240312	1889	-19.00	20230522	1470	4.08	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
111	20240411	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1533	38	2	2.54	530173684	343012	1321.72	1512	1583	1505	1943	1047	1495	1545.64	0.78	-25313	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	692	26.43	0.80	12	0.76	58.00	1908.00	1889	20230522	-18.85	1470	20240312	4.29	1684	-8.97	20240108	1470	4.29	20240312	1889	-18.85	20230522	1470	4.29	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
112	20240411	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	23	2	1.54	507549912	328268	1264.90	1512	1583	1505	1943	1047	1495	1546.14	0.78	-24077	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	685	26.17	0.80	12	0.73	58.00	1908.00	1889	20230522	-19.64	1470	20240312	3.27	1684	-9.86	20240108	1470	3.27	20240312	1889	-19.64	20230522	1470	3.27	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
113	20240411	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	25	2	1.67	53219393	35136	135.39	1512	1525	1510	1943	1047	1495	1514.67	0.78	1239	1513	1503	1490	1480	1467	1509	1486	226	448	500	1070	1	1	45152280	686	26.21	0.80	12	0.08	58.00	1908.00	1889	20230522	-19.53	1470	20240312	3.40	1684	-9.74	20240108	1470	3.40	20240312	1889	-19.53	20230522	1470	3.40	20240312	0.40	N	013700	500	225 억	351757	N	N	50	N	N
114	20240409	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	5	2	0.34	38524167	25942	89.62	1490	1500	1477	1937	1043	1490	1485.01	0.77	1921	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	675	25.78	0.78	12	0.06	58.00	1908.00	1889	20230522	-20.86	1470	20240312	1.70	1684	-11.22	20240108	1470	1.70	20240312	1889	-20.86	20230522	1470	1.70	20240312	0.40	N	013700	500	225 억	349596	N	N	50	N	N
115	20240409	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1487	-3	5	-0.20	35283727	23770	82.11	1490	1500	1477	1937	1043	1490	1484.38	0.77	2682	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	671	25.64	0.78	12	0.05	58.00	1908.00	1889	20230522	-21.28	1470	20240312	1.16	1684	-11.70	20240108	1470	1.16	20240312	1889	-21.28	20230522	1470	1.16	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
116	20240409	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1480	-10	5	-0.67	32529654	21912	75.69	1490	1500	1477	1937	1043	1490	1484.56	0.77	2757	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	668	25.52	0.78	12	0.05	58.00	1908.00	1889	20230522	-21.65	1470	20240312	0.68	1684	-12.11	20240108	1470	0.68	20240312	1889	-21.65	20230522	1470	0.68	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
117	20240409	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1480	-10	5	-0.67	28204917	18993	65.61	1490	1500	1477	1937	1043	1490	1485.02	0.77	3023	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	668	25.52	0.78	12	0.04	58.00	1908.00	1889	20230522	-21.65	1470	20240312	0.68	1684	-12.11	20240108	1470	0.68	20240312	1889	-21.65	20230522	1470	0.68	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
118	20240409	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1482	-8	5	-0.54	20724057	13948	48.18	1490	1500	1477	1937	1043	1490	1485.81	0.77	2538	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	669	25.55	0.78	12	0.03	58.00	1908.00	1889	20230522	-21.55	1470	20240312	0.82	1684	-12.00	20240108	1470	0.82	20240312	1889	-21.55	20230522	1470	0.82	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
119	20240409	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1483	-7	5	-0.47	16695660	11244	38.84	1490	1500	1477	1937	1043	1490	1484.85	0.77	2476	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	670	25.57	0.78	12	0.02	58.00	1908.00	1889	20230522	-21.49	1470	20240312	0.88	1684	-11.94	20240108	1470	0.88	20240312	1889	-21.49	20230522	1470	0.88	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
120	20240409	100247	57	100.00	KOSPI	건설업	N	N	N	N	N	1478	-12	5	-0.81	15429476	10393	35.90	1490	1500	1477	1937	1043	1490	1484.60	0.77	2518	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	667	25.48	0.77	12	0.02	58.00	1908.00	1889	20230522	-21.76	1470	20240312	0.54	1684	-12.23	20240108	1470	0.54	20240312	1889	-21.76	20230522	1470	0.54	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
121	20240409	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	10	2	0.67	62599	42	0.15	1490	1500	1490	1937	1043	1490	1490.45	0.77	0	1508	1499	1487	1478	1466	1503	1482	226	447	500	1070	1	1	45152280	677	25.86	0.79	12	0.00	58.00	1908.00	1889	20230522	-20.59	1470	20240312	2.04	1684	-10.93	20240108	1470	2.04	20240312	1889	-20.59	20230522	1470	2.04	20240312	0.40	N	013700	500	225 억	349596	N	N	0	N	N
122	20240408	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1490	0	3	0.00	42954767	28947	50.26	1485	1496	1475	1937	1043	1490	1483.91	0.78	-558	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	673	25.69	0.78	12	0.06	58.00	1908.00	1889	20230522	-21.12	1470	20240312	1.36	1684	-11.52	20240108	1470	1.36	20240312	1889	-21.12	20230522	1470	1.36	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
123	20240408	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1496	6	2	0.40	41606194	28042	48.69	1485	1496	1475	1937	1043	1490	1483.71	0.78	-543	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	675	25.79	0.78	12	0.06	58.00	1908.00	1889	20230522	-20.80	1470	20240312	1.77	1684	-11.16	20240108	1470	1.77	20240312	1889	-20.80	20230522	1470	1.77	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
124	20240408	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	1490	0	3	0.00	36761997	24790	43.04	1485	1490	1475	1937	1043	1490	1482.94	0.78	-543	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	673	25.69	0.78	12	0.05	58.00	1908.00	1889	20230522	-21.12	1470	20240312	1.36	1684	-11.52	20240108	1470	1.36	20240312	1889	-21.12	20230522	1470	1.36	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
125	20240408	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	1482	-8	5	-0.54	36638623	24707	42.90	1485	1490	1475	1937	1043	1490	1482.92	0.78	-543	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	669	25.55	0.78	12	0.05	58.00	1908.00	1889	20230522	-21.55	1470	20240312	0.82	1684	-12.00	20240108	1470	0.82	20240312	1889	-21.55	20230522	1470	0.82	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
126	20240408	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1490	0	3	0.00	30753683	20746	36.02	1485	1490	1475	1937	1043	1490	1482.39	0.78	-1073	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	673	25.69	0.78	12	0.05	58.00	1908.00	1889	20230522	-21.12	1470	20240312	1.36	1684	-11.52	20240108	1470	1.36	20240312	1889	-21.12	20230522	1470	1.36	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
127	20240408	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1482	-8	5	-0.54	26597563	17950	31.17	1485	1490	1475	1937	1043	1490	1481.76	0.78	-1073	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	669	25.55	0.78	12	0.04	58.00	1908.00	1889	20230522	-21.55	1470	20240312	0.82	1684	-12.00	20240108	1470	0.82	20240312	1889	-21.55	20230522	1470	0.82	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
128	20240408	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	1489	-1	5	-0.07	10167940	6866	11.92	1485	1490	1475	1937	1043	1490	1480.91	0.78	1000	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	672	25.67	0.78	12	0.02	58.00	1908.00	1889	20230522	-21.18	1470	20240312	1.29	1684	-11.58	20240108	1470	1.29	20240312	1889	-21.18	20230522	1470	1.29	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
129	20240408	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	1485	-5	5	-0.34	1403325	945	1.64	1485	1485	1485	1937	1043	1490	1485.00	0.78	0	1503	1496	1485	1478	1467	1491	1473	226	447	500	1070	1	1	45152280	671	25.60	0.78	12	0.00	58.00	1908.00	1889	20230522	-21.39	1470	20240312	1.02	1684	-11.82	20240108	1470	1.02	20240312	1889	-21.39	20230522	1470	1.02	20240312	0.42	N	013700	500	225 억	350154	N	N	171	N	N
130	20240405	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1490	-5	5	-0.33	85480342	57596	71.37	1491	1492	1474	1943	1047	1495	1484.14	0.78	206	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	673	25.69	0.78	12	0.13	58.00	1908.00	1889	20230522	-21.12	1470	20240312	1.36	1684	-11.52	20240108	1470	1.36	20240312	1889	-21.12	20230522	1470	1.36	20240312	0.43	N	013700	500	225 억	349948	N	N	171	N	N
131	20240405	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	1492	-3	5	-0.20	74688465	50353	62.39	1491	1492	1474	1943	1047	1495	1483.30	0.78	205	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	674	25.72	0.78	12	0.11	58.00	1908.00	1889	20230522	-21.02	1470	20240312	1.50	1684	-11.40	20240108	1470	1.50	20240312	1889	-21.02	20230522	1470	1.50	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
132	20240405	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1484	-11	5	-0.74	58390820	39393	48.81	1491	1491	1474	1943	1047	1495	1482.26	0.78	-661	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	670	25.59	0.78	12	0.09	58.00	1908.00	1889	20230522	-21.44	1470	20240312	0.95	1684	-11.88	20240108	1470	0.95	20240312	1889	-21.44	20230522	1470	0.95	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
133	20240405	130245	57	100.00	KOSPI	건설업	N	N	N	N	N	1484	-11	5	-0.74	49001910	33046	40.95	1491	1491	1476	1943	1047	1495	1482.84	0.78	-432	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	670	25.59	0.78	12	0.07	58.00	1908.00	1889	20230522	-21.44	1470	20240312	0.95	1684	-11.88	20240108	1470	0.95	20240312	1889	-21.44	20230522	1470	0.95	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
134	20240405	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	1486	-9	5	-0.60	41537467	27997	34.69	1491	1491	1477	1943	1047	1495	1483.64	0.78	-304	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	671	25.62	0.78	12	0.06	58.00	1908.00	1889	20230522	-21.33	1470	20240312	1.09	1684	-11.76	20240108	1470	1.09	20240312	1889	-21.33	20230522	1470	1.09	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
135	20240405	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1488	-7	5	-0.47	38487134	25946	32.15	1491	1491	1477	1943	1047	1495	1483.36	0.78	757	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	672	25.66	0.78	12	0.06	58.00	1908.00	1889	20230522	-21.23	1470	20240312	1.22	1684	-11.64	20240108	1470	1.22	20240312	1889	-21.23	20230522	1470	1.22	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
136	20240405	100231	57	100.00	KOSPI	건설업	N	N	N	N	N	1488	-7	5	-0.47	9592315	6462	8.01	1491	1491	1480	1943	1047	1495	1484.42	0.78	-11	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	672	25.66	0.78	12	0.01	58.00	1908.00	1889	20230522	-21.23	1470	20240312	1.22	1684	-11.64	20240108	1470	1.22	20240312	1889	-21.23	20230522	1470	1.22	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
137	20240405	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	1490	-5	5	-0.33	74540	50	0.06	1491	1491	1490	1943	1047	1495	1490.80	0.78	-10	1515	1504	1492	1481	1469	1506	1483	226	448	500	1070	1	1	45152280	673	25.69	0.78	12	0.00	58.00	1908.00	1889	20230522	-21.12	1470	20240312	1.36	1684	-11.52	20240108	1470	1.36	20240312	1889	-21.12	20230522	1470	1.36	20240312	0.43	N	013700	500	225 억	349948	N	N	7	N	N
138	20240404	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	-4	5	-0.27	120049846	80704	83.78	1495	1503	1480	1948	1050	1499	1487.53	0.76	7126	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	675	25.78	0.78	12	0.18	58.00	1908.00	1889	20230522	-20.86	1470	20240312	1.70	1684	-11.22	20240108	1470	1.70	20240312	1889	-20.86	20230522	1470	1.70	20240312	0.43	N	013700	500	225 억	342822	N	N	7	N	N
139	20240404	150244	57	100.00	KOSPI	건설업	N	N	N	N	N	1496	-3	5	-0.20	116344642	78218	81.20	1495	1503	1480	1948	1050	1499	1487.44	0.76	7091	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	675	25.79	0.78	12	0.17	58.00	1908.00	1889	20230522	-20.80	1470	20240312	1.77	1684	-11.16	20240108	1470	1.77	20240312	1889	-20.80	20230522	1470	1.77	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
140	20240404	140244	57	100.00	KOSPI	건설업	N	N	N	N	N	1488	-11	5	-0.73	88611027	59577	61.85	1495	1503	1480	1948	1050	1499	1487.34	0.76	3070	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	672	25.66	0.78	12	0.13	58.00	1908.00	1889	20230522	-21.23	1470	20240312	1.22	1684	-11.64	20240108	1470	1.22	20240312	1889	-21.23	20230522	1470	1.22	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
141	20240404	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	0	3	0.00	21381903	14266	14.81	1495	1503	1495	1948	1050	1499	1498.80	0.76	102	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	677	25.84	0.79	12	0.03	58.00	1908.00	1889	20230522	-20.65	1470	20240312	1.97	1684	-10.99	20240108	1470	1.97	20240312	1889	-20.65	20230522	1470	1.97	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
142	20240404	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	-4	5	-0.27	19982071	13331	13.84	1495	1503	1495	1948	1050	1499	1498.92	0.76	102	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	675	25.78	0.78	12	0.03	58.00	1908.00	1889	20230522	-20.86	1470	20240312	1.70	1684	-11.22	20240108	1470	1.70	20240312	1889	-20.86	20230522	1470	1.70	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
143	20240404	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	1	2	0.07	18805584	12545	13.02	1495	1503	1495	1948	1050	1499	1499.05	0.76	102	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	677	25.86	0.79	12	0.03	58.00	1908.00	1889	20230522	-20.59	1470	20240312	2.04	1684	-10.93	20240108	1470	2.04	20240312	1889	-20.59	20230522	1470	2.04	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
144	20240404	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	1	2	0.07	15165200	10113	10.50	1495	1503	1495	1948	1050	1499	1499.57	0.76	299	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	677	25.86	0.79	12	0.02	58.00	1908.00	1889	20230522	-20.59	1470	20240312	2.04	1684	-10.93	20240108	1470	2.04	20240312	1889	-20.59	20230522	1470	2.04	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
145	20240404	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	1503	4	2	0.27	514729	343	0.36	1495	1503	1495	1948	1050	1499	1500.67	0.76	0	1523	1511	1503	1491	1483	1507	1487	226	449	500	1070	1	1	45152280	679	25.91	0.79	12	0.00	58.00	1908.00	1889	20230522	-20.43	1470	20240312	2.24	1684	-10.75	20240108	1470	2.24	20240312	1889	-20.43	20230522	1470	2.24	20240312	0.43	N	013700	500	225 억	342822	N	N	15	N	N
146	20240403	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	-20	5	-1.32	144622778	96326	210.23	1502	1515	1495	1974	1064	1519	1501.39	0.76	1864	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	677	25.84	0.79	12	0.21	58.00	1908.00	1889	20230522	-20.65	1470	20240312	1.97	1684	-10.99	20240108	1470	1.97	20240312	1889	-20.65	20230522	1470	1.97	20240312	0.43	N	013700	500	225 억	340958	N	N	15	N	N
147	20240403	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	-24	5	-1.58	140716003	93720	204.54	1502	1515	1495	1974	1064	1519	1501.45	0.76	2943	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	675	25.78	0.78	12	0.21	58.00	1908.00	1889	20230522	-20.86	1470	20240312	1.70	1684	-11.22	20240108	1470	1.70	20240312	1889	-20.86	20230522	1470	1.70	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
148	20240403	140242	57	100.00	KOSPI	건설업	N	N	N	N	N	1508	-11	5	-0.72	84892737	56501	123.31	1502	1515	1495	1974	1064	1519	1502.50	0.76	1964	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	681	26.00	0.79	12	0.13	58.00	1908.00	1889	20230522	-20.17	1470	20240312	2.59	1684	-10.45	20240108	1470	2.59	20240312	1889	-20.17	20230522	1470	2.59	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
149	20240403	130241	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	-9	5	-0.59	82536825	54939	119.90	1502	1515	1495	1974	1064	1519	1502.34	0.76	1964	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	682	26.03	0.79	12	0.12	58.00	1908.00	1889	20230522	-20.06	1470	20240312	2.72	1684	-10.33	20240108	1470	2.72	20240312	1889	-20.06	20230522	1470	2.72	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
150	20240403	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	1514	-5	5	-0.33	76233482	50771	110.81	1502	1515	1495	1974	1064	1519	1501.52	0.76	2490	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	684	26.10	0.79	12	0.11	58.00	1908.00	1889	20230522	-19.85	1470	20240312	2.99	1684	-10.10	20240108	1470	2.99	20240312	1889	-19.85	20230522	1470	2.99	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
151	20240403	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	-9	5	-0.59	68208313	45462	99.22	1502	1515	1495	1974	1064	1519	1500.34	0.76	3376	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	682	26.03	0.79	12	0.10	58.00	1908.00	1889	20230522	-20.06	1470	20240312	2.72	1684	-10.33	20240108	1470	2.72	20240312	1889	-20.06	20230522	1470	2.72	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
152	20240403	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	-20	5	-1.32	31561508	21025	45.89	1502	1515	1495	1974	1064	1519	1501.14	0.76	167	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	677	25.84	0.79	12	0.05	58.00	1908.00	1889	20230522	-20.65	1470	20240312	1.97	1684	-10.99	20240108	1470	1.97	20240312	1889	-20.65	20230522	1470	1.97	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
153	20240403	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	-17	5	-1.12	4345286	2893	6.31	1502	1502	1502	1974	1064	1519	1502.00	0.76	-425	1544	1531	1516	1503	1488	1524	1496	226	455	500	1090	1	1	45152280	678	25.90	0.79	12	0.01	58.00	1908.00	1889	20230522	-20.49	1470	20240312	2.18	1684	-10.81	20240108	1470	2.18	20240312	1889	-20.49	20230522	1470	2.18	20240312	0.43	N	013700	500	225 억	340958	N	N	85	N	N
154	20240402	160237	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-1	5	-0.07	69343345	45818	118.87	1529	1529	1501	1976	1064	1520	1513.45	0.76	-10251	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	686	26.19	0.80	12	0.10	58.00	1908.00	1889	20230522	-19.59	1470	20240312	3.33	1684	-9.80	20240108	1470	3.33	20240312	1889	-19.59	20230522	1470	3.33	20240312	0.45	N	013700	500	225 억	341482	N	N	85	N	N
155	20240402	150242	57	100.00	KOSPI	건설업	N	N	N	N	N	1512	-8	5	-0.53	64942771	42911	111.33	1529	1529	1501	1976	1064	1520	1513.43	0.76	-9567	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	683	26.07	0.79	12	0.10	58.00	1908.00	1889	20230522	-19.96	1470	20240312	2.86	1684	-10.21	20240108	1470	2.86	20240312	1889	-19.96	20230522	1470	2.86	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
156	20240402	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	1516	-4	5	-0.26	61372726	40552	105.21	1529	1529	1501	1976	1064	1520	1513.43	0.76	-8187	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	685	26.14	0.79	12	0.09	58.00	1908.00	1889	20230522	-19.75	1470	20240312	3.13	1684	-9.98	20240108	1470	3.13	20240312	1889	-19.75	20230522	1470	3.13	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
157	20240402	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	1512	-8	5	-0.53	52654410	34803	90.29	1529	1529	1501	1976	1064	1520	1512.93	0.76	-6402	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	683	26.07	0.79	12	0.08	58.00	1908.00	1889	20230522	-19.96	1470	20240312	2.86	1684	-10.21	20240108	1470	2.86	20240312	1889	-19.96	20230522	1470	2.86	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
158	20240402	120239	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	0	3	0.00	37444903	24752	64.22	1529	1529	1501	1976	1064	1520	1512.80	0.76	-6528	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	686	26.21	0.80	12	0.05	58.00	1908.00	1889	20230522	-19.53	1470	20240312	3.40	1684	-9.74	20240108	1470	3.40	20240312	1889	-19.53	20230522	1470	3.40	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
159	20240402	110240	57	100.00	KOSPI	건설업	N	N	N	N	N	1512	-8	5	-0.53	27098912	17907	46.46	1529	1529	1501	1976	1064	1520	1513.31	0.76	-5093	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	683	26.07	0.79	12	0.04	58.00	1908.00	1889	20230522	-19.96	1470	20240312	2.86	1684	-10.21	20240108	1470	2.86	20240312	1889	-19.96	20230522	1470	2.86	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
160	20240402	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	0	3	0.00	20142539	13302	34.51	1529	1529	1501	1976	1064	1520	1514.25	0.76	-2849	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	686	26.21	0.80	12	0.03	58.00	1908.00	1889	20230522	-19.53	1470	20240312	3.40	1684	-9.74	20240108	1470	3.40	20240312	1889	-19.53	20230522	1470	3.40	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
161	20240402	090238	57	100.00	KOSPI	건설업	N	N	N	N	N	1527	7	2	0.46	925043	605	1.57	1529	1529	1527	1976	1064	1520	1529.00	0.76	-46	1572	1546	1533	1507	1494	1539	1500	226	456	500	1090	1	1	45152280	689	26.33	0.80	12	0.00	58.00	1908.00	1889	20230522	-19.16	1470	20240312	3.88	1684	-9.32	20240108	1470	3.88	20240312	1889	-19.16	20230522	1470	3.88	20240312	0.45	N	013700	500	225 억	341482	N	N	0	N	N
162	20240401	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	-31	5	-2.00	58587070	37976	77.38	1559	1559	1520	2015	1086	1551	1542.74	0.76	-3813	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	686	26.21	0.80	12	0.08	58.00	1908.00	1889	20230522	-19.53	1470	20240312	3.40	1684	-9.74	20240108	1470	3.40	20240312	1889	-19.53	20230522	1470	3.40	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
163	20240401	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-1	5	-0.06	51707523	33450	68.16	1559	1559	1525	2015	1086	1551	1545.82	0.76	-3813	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	700	26.72	0.81	12	0.07	58.00	1908.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
164	20240401	140238	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-3	5	-0.19	37670747	24376	49.67	1559	1559	1525	2015	1086	1551	1545.40	0.76	117	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	699	26.69	0.81	12	0.05	58.00	1908.00	1889	20230522	-18.05	1470	20240312	5.31	1684	-8.08	20240108	1470	5.31	20240312	1889	-18.05	20230522	1470	5.31	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
165	20240401	130238	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-1	5	-0.06	35890896	23223	47.32	1559	1559	1525	2015	1086	1551	1545.49	0.76	113	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	700	26.72	0.81	12	0.05	58.00	1908.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
166	20240401	120240	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	-5	5	-0.32	34409967	22266	45.37	1559	1559	1525	2015	1086	1551	1545.40	0.76	163	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	698	26.66	0.81	12	0.05	58.00	1908.00	1889	20230522	-18.16	1470	20240312	5.17	1684	-8.19	20240108	1470	5.17	20240312	1889	-18.16	20230522	1470	5.17	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
167	20240401	110239	57	100.00	KOSPI	건설업	N	N	N	N	N	1553	2	2	0.13	28981941	18765	38.23	1559	1559	1525	2015	1086	1551	1544.47	0.76	173	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	701	26.78	0.81	12	0.04	58.00	1908.00	1889	20230522	-17.79	1470	20240312	5.65	1684	-7.78	20240108	1470	5.65	20240312	1889	-17.79	20230522	1470	5.65	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
168	20240401	100237	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-1	5	-0.06	4490839	2890	5.89	1559	1559	1550	2015	1086	1551	1553.92	0.76	148	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	700	26.72	0.81	12	0.01	58.00	1908.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N
169	20240401	090237	57	100.00	KOSPI	건설업	N	N	N	N	N	1558	7	2	0.45	40509	26	0.05	1559	1559	1557	2015	1086	1551	1558.04	0.76	-8	1566	1558	1544	1536	1522	1562	1540	226	464	500	1110	1	1	45152280	703	26.86	0.82	12	0.00	58.00	1908.00	1889	20230522	-17.52	1470	20240312	5.99	1684	-7.48	20240108	1470	5.99	20240312	1889	-17.52	20230522	1470	5.99	20240312	0.45	N	013700	500	225 억	345325	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History