KissMeData/014790/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 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	20240531	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	8	2	0.40	42366050	21147	124.32	1999	2010	1994	2595	1398	1997	2003.47	1.36	120	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	759	3.06	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
3	20240531	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	13	2	0.65	41946965	20938	123.09	1999	2010	1994	2595	1398	1997	2003.45	1.36	98	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	761	3.07	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
4	20240531	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	13	2	0.65	39049695	19496	114.61	1999	2010	1994	2595	1398	1997	2003.02	1.36	100	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	761	3.07	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
5	20240531	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	8	2	0.40	23168225	11583	68.10	1999	2010	1994	2595	1398	1997	2000.25	1.36	125	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	759	3.06	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
6	20240531	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	8	2	0.40	16581425	8294	48.76	1999	2010	1994	2595	1398	1997	1999.26	1.36	126	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
7	20240531	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	8	2	0.40	15945644	7976	46.89	1999	2010	1994	2595	1398	1997	1999.26	1.36	125	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
8	20240531	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	1999	2	2	0.10	15416324	7712	45.34	1999	2010	1994	2595	1398	1997	1999.06	1.36	167	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	1	1	37858601	757	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.70	1928	20240417	3.68	2230	-10.36	20240201	1928	3.68	20240417	2885	-30.71	20230601	1928	3.68	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
9	20240531	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	0	3	0.00	6525653	3265	19.19	1999	1999	1997	2595	1398	1997	1998.77	1.36	-406	2009	2002	1998	1991	1987	2001	1990	1944	598	5000	1430	1	1	37858601	756	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	2885	-30.78	20230601	1928	3.58	20240417	0.00	N	014790	5000	1943 억	513919	N	N	0	N	N
10	20240530	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	-8	5	-0.40	32966029	16521	49.01	2005	2005	1994	2605	1405	2005	1995.40	1.36	-2783	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	2885	-30.78	20230601	1928	3.58	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
11	20240530	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	-9	5	-0.45	28894306	14482	42.96	2005	2005	1994	2605	1405	2005	1995.19	1.36	-2805	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	2885	-30.81	20230601	1928	3.53	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
12	20240530	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	1995	-10	5	-0.50	26870250	13468	39.96	2005	2005	1994	2605	1405	2005	1995.12	1.36	-1947	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	755	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.82	1928	20240417	3.48	2230	-10.54	20240201	1928	3.48	20240417	2885	-30.85	20230601	1928	3.48	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
13	20240530	130319	57	100.00	KOSPI	건설업	N	N	N	N	N	1995	-10	5	-0.50	19596480	9822	29.14	2005	2005	1994	2605	1405	2005	1995.16	1.36	-1542	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	755	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.82	1928	20240417	3.48	2230	-10.54	20240201	1928	3.48	20240417	2885	-30.85	20230601	1928	3.48	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
14	20240530	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	-9	5	-0.45	11788615	5908	17.53	2005	2005	1994	2605	1405	2005	1995.36	1.36	-606	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	2885	-30.81	20230601	1928	3.53	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
15	20240530	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	-8	5	-0.40	10808251	5417	16.07	2005	2005	1994	2605	1405	2005	1995.25	1.36	-351	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	2885	-30.78	20230601	1928	3.58	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
16	20240530	100319	57	100.00	KOSPI	건설업	N	N	N	N	N	1994	-11	5	-0.55	3611103	1809	5.37	2005	2005	1994	2605	1405	2005	1996.19	1.36	-346	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	1	1	37858601	755	3.04	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.85	1928	20240417	3.42	2230	-10.58	20240201	1928	3.42	20240417	2885	-30.88	20230601	1928	3.42	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
17	20240530	090319	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	521300	260	0.77	2005	2005	2005	2605	1405	2005	2005.00	1.36	0	2019	2011	2002	1994	1985	2007	1990	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	516727	N	N	0	N	N
18	20240529	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-5	5	-0.25	67319536	33707	239.57	2010	2010	1993	2610	1410	2010	1997.20	1.36	1935	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
19	20240529	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	0	3	0.00	64662966	32382	230.15	2010	2010	1993	2610	1410	2010	1996.88	1.36	1769	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
20	20240529	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	54448793	27268	193.80	2010	2010	1993	2610	1410	2010	1996.80	1.36	1740	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
21	20240529	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1999	-11	5	-0.55	52492252	26290	186.85	2010	2010	1993	2610	1410	2010	1996.66	1.36	1732	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	1	1	37858601	757	3.05	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.70	1928	20240417	3.68	2230	-10.36	20240201	1928	3.68	20240417	2885	-30.71	20230601	1928	3.68	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
22	20240529	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	1994	-16	5	-0.80	45064972	22574	160.44	2010	2010	1993	2610	1410	2010	1996.32	1.36	1257	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	1	1	37858601	755	3.04	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.85	1928	20240417	3.42	2230	-10.58	20240201	1928	3.42	20240417	2885	-30.88	20230601	1928	3.42	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
23	20240529	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	-14	5	-0.70	34503008	17282	122.83	2010	2010	1993	2610	1410	2010	1996.47	1.36	987	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	2885	-30.81	20230601	1928	3.53	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
24	20240529	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	-13	5	-0.65	31674316	15865	112.76	2010	2010	1993	2610	1410	2010	1996.49	1.36	987	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	2885	-30.78	20230601	1928	3.58	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
25	20240529	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	2337265	1163	8.27	2010	2010	2000	2610	1410	2010	2009.69	1.36	0	2030	2020	2010	2000	1990	2020	2000	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	514770	N	N	0	N	N
26	20240528	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	10	2	0.50	28188660	14070	56.46	2010	2020	2000	2600	1400	2000	2003.48	1.36	205	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
27	20240528	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	5	2	0.25	27921470	13937	55.93	2010	2020	2000	2600	1400	2000	2003.43	1.36	197	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
28	20240528	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	0	3	0.00	20536580	10245	41.11	2010	2020	2000	2600	1400	2000	2004.59	1.36	175	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
29	20240528	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	5	2	0.25	16828560	8391	33.67	2010	2020	2000	2600	1400	2000	2005.61	1.36	175	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	2885	-30.50	20230601	1928	3.99	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
30	20240528	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	10	2	0.50	16303240	8129	32.62	2010	2020	2000	2600	1400	2000	2005.63	1.36	175	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
31	20240528	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	0	3	0.00	12845015	6400	25.68	2010	2020	2000	2600	1400	2000	2007.13	1.36	0	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
32	20240528	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	10	2	0.50	9392135	4675	18.76	2010	2020	2005	2600	1400	2000	2009.19	1.36	-289	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
33	20240528	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	10	2	0.50	592060	295	1.18	2010	2010	2010	2600	1400	2000	2010.00	1.36	0	2046	2022	2011	1987	1976	2017	1982	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514602	N	N	0	N	N
34	20240527	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	50143820	24919	104.38	2015	2035	2000	2610	1410	2010	2012.31	1.36	-581	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
35	20240527	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	44339640	22018	92.23	2015	2035	2000	2610	1410	2010	2013.86	1.36	-639	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	2885	-30.68	20230601	1928	3.73	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
36	20240527	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	38259790	18982	79.51	2015	2035	2000	2610	1410	2010	2015.69	1.36	304	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	2885	-30.16	20230601	1928	4.51	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
37	20240527	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	0	3	0.00	37009530	18360	76.90	2015	2035	2000	2610	1410	2010	2015.89	1.36	304	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	2885	-30.33	20230601	1928	4.25	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
38	20240527	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	15	2	0.75	22950060	11359	47.58	2015	2035	2010	2610	1410	2010	2020.78	1.36	858	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.03	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	2885	-29.81	20230601	1928	5.03	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
39	20240527	110315	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	10	2	0.50	22346765	11061	46.33	2015	2035	2010	2610	1410	2010	2020.68	1.36	829	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	2885	-29.98	20230601	1928	4.77	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
40	20240527	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	15	2	0.75	17032650	8432	35.32	2015	2035	2010	2610	1410	2010	2020.46	1.36	703	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.02	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	2885	-29.81	20230601	1928	5.03	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
41	20240527	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	5472890	2717	11.38	2015	2015	2015	2610	1410	2010	2015.00	1.36	0	2023	2016	2008	2001	1993	2012	1997	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	2885	-30.16	20230601	1928	4.51	20240417	0.00	N	014790	5000	1943 억	515183	N	N	0	N	N
42	20240524	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	47861275	23874	150.80	2015	2015	2000	2615	1415	2015	2004.74	1.36	762	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
43	20240524	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-10	5	-0.50	47191030	23540	148.69	2015	2015	2000	2615	1415	2015	2004.72	1.36	719	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	759	3.06	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
44	20240524	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	35862030	17879	112.93	2015	2015	2000	2615	1415	2015	2005.82	1.36	119	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
45	20240524	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	17678705	8810	55.65	2015	2015	2000	2615	1415	2015	2006.66	1.36	46	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
46	20240524	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	10684960	5325	33.63	2015	2015	2000	2615	1415	2015	2006.57	1.36	46	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
47	20240524	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	7509960	3742	23.64	2015	2015	2005	2615	1415	2015	2006.94	1.36	45	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
48	20240524	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	2870165	1428	9.02	2015	2015	2005	2615	1415	2015	2009.92	1.36	-20	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
49	20240524	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	0	3	0.00	852345	423	2.67	2015	2015	2015	2615	1415	2015	2015.00	1.36	-103	2028	2021	2013	2006	1998	2025	2010	1944	600	5000	1450	5	1	37858601	763	3.08	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	514446	N	N	0	N	N
50	20240523	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-5	5	-0.25	31721565	15758	109.36	2005	2020	2005	2625	1415	2020	2013.04	1.35	1547	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
51	20240523	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-10	5	-0.50	30760875	15280	106.04	2005	2020	2005	2625	1415	2020	2013.15	1.35	1625	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
52	20240523	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-5	5	-0.25	23496655	11659	80.91	2005	2020	2005	2625	1415	2020	2015.32	1.35	540	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
53	20240523	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-15	5	-0.74	19456670	9654	67.00	2005	2020	2005	2625	1415	2020	2015.40	1.35	540	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	759	3.06	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
54	20240523	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-5	5	-0.25	13710560	6802	47.21	2005	2020	2005	2625	1415	2020	2015.67	1.35	237	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
55	20240523	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	0	3	0.00	9199300	4564	31.67	2005	2020	2005	2625	1415	2020	2015.62	1.35	-62	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	765	3.08	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
56	20240523	100259	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-5	5	-0.25	6635030	3291	22.84	2005	2020	2005	2625	1415	2020	2016.11	1.35	-127	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
57	20240523	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	0	3	0.00	707795	353	2.45	2005	2020	2005	2625	1415	2020	2005.08	1.35	-51	2040	2030	2020	2010	2000	2035	2015	1944	605	5000	1450	5	1	37858601	765	3.08	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	512899	N	N	0	N	N
58	20240522	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	10	2	0.50	29108020	14409	81.45	2010	2030	2010	2610	1410	2010	2020.13	1.36	-894	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
59	20240522	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	28294370	14006	79.17	2010	2030	2010	2610	1410	2010	2020.16	1.36	-1074	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
60	20240522	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	27410035	13567	76.69	2010	2030	2010	2610	1410	2010	2020.35	1.36	-1074	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
61	20240522	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	10	2	0.50	21607980	10697	60.47	2010	2030	2010	2610	1410	2010	2020.00	1.36	-1099	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
62	20240522	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	2030	20	2	1.00	18610300	9213	52.08	2010	2030	2010	2610	1410	2010	2020.00	1.36	-1147	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	769	3.10	0.21	12	0.02	655.00	9721.00	3315	20230524	-38.76	1928	20240417	5.29	2230	-8.97	20240201	1928	5.29	20240417	3315	-38.76	20230524	1928	5.29	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
63	20240522	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	10	2	0.50	16622010	8231	46.53	2010	2030	2010	2610	1410	2010	2019.44	1.36	-1172	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
64	20240522	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	15	2	0.75	14119450	6996	39.55	2010	2025	2010	2610	1410	2010	2018.22	1.36	-1210	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.02	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
65	20240522	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	2856215	1421	8.03	2010	2015	2010	2610	1410	2010	2010.00	1.36	-26	2036	2022	2011	1997	1986	2017	1992	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	513868	N	N	5	N	N
66	20240521	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-15	5	-0.74	35507060	17691	54.79	2020	2025	2000	2630	1420	2025	2007.07	1.38	-7241	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	521148	N	N	5	N	N
67	20240521	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-10	5	-0.49	34443275	17162	53.15	2020	2025	2000	2630	1420	2025	2006.95	1.38	-7294	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
68	20240521	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	-10	5	-0.49	33702040	16795	52.01	2020	2025	2000	2630	1420	2025	2006.67	1.38	-7278	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
69	20240521	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-15	5	-0.74	20314455	10108	31.30	2020	2025	2000	2630	1420	2025	2009.74	1.38	-1568	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
70	20240521	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-25	5	-1.23	19841110	9872	30.57	2020	2025	2000	2630	1420	2025	2009.84	1.38	-1397	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
71	20240521	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-15	5	-0.74	13752235	6832	21.16	2020	2025	2000	2630	1420	2025	2012.91	1.38	-1231	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
72	20240521	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	-5	5	-0.25	4803770	2378	7.36	2020	2025	2020	2630	1420	2025	2020.09	1.38	-583	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	765	3.08	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
73	20240521	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	-5	5	-0.25	177760	88	0.27	2020	2020	2020	2630	1420	2025	2020.00	1.38	0	2053	2038	2015	2000	1977	2046	2008	1944	605	5000	1450	5	1	37858601	765	3.08	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	521148	N	N	10	N	N
74	20240517	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	25	2	1.25	71694095	35637	108.03	2005	2030	2000	2600	1400	2000	2011.78	1.37	-450	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.09	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
75	20240517	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	25	2	1.25	70444285	35019	106.16	2005	2030	2000	2600	1400	2000	2011.60	1.37	-183	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.09	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
76	20240517	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	25	2	1.25	38119510	18923	57.37	2005	2025	2000	2600	1400	2000	2014.45	1.37	-183	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.05	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
77	20240517	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	25	2	1.25	33154835	16469	49.93	2005	2025	2000	2600	1400	2000	2013.17	1.37	-183	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.04	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
78	20240517	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	20	2	1.00	21523110	10706	32.46	2005	2020	2000	2600	1400	2000	2010.38	1.37	-183	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.06	1928	20240417	4.77	2230	-9.42	20240201	1928	4.77	20240417	3315	-39.06	20230524	1928	4.77	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
79	20240517	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	15	2	0.75	14279105	7108	21.55	2005	2015	2000	2600	1400	2000	2008.88	1.37	0	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
80	20240517	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	15	2	0.75	9587705	4777	14.48	2005	2015	2000	2600	1400	2000	2007.06	1.37	0	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
81	20240517	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	5	2	0.25	30080	15	0.05	2005	2010	2005	2600	1400	2000	2005.33	1.37	0	2028	2013	2005	1990	1982	2010	1987	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	518635	N	N	14	N	N
82	20240516	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	66079348	32987	108.08	2020	2020	1997	2615	1415	2015	2003.19	1.37	204	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.00	N	014790	5000	1943 억	518431	N	N	14	N	N
83	20240516	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	55696673	27796	91.07	2020	2020	1997	2615	1415	2015	2003.77	1.37	313	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
84	20240516	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	42331908	21144	69.27	2020	2020	1997	2615	1415	2015	2002.08	1.37	364	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
85	20240516	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-10	5	-0.50	39827168	19895	65.18	2020	2020	1997	2615	1415	2015	2001.87	1.37	364	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	759	3.06	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
86	20240516	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-10	5	-0.50	37908973	18936	62.04	2020	2020	1997	2615	1415	2015	2001.95	1.37	364	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	759	3.06	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
87	20240516	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	29852528	14908	48.84	2020	2020	1997	2615	1415	2015	2002.45	1.37	364	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
88	20240516	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-10	5	-0.50	11166555	5565	18.23	2020	2020	2000	2615	1415	2015	2006.57	1.37	324	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
89	20240516	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	0	3	0.00	1129055	559	1.83	2020	2020	2015	2615	1415	2015	2019.78	1.37	0	2029	2021	2007	1999	1985	2026	2004	1944	600	5000	1450	5	1	37858601	763	3.08	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.00	N	014790	5000	1943 억	518431	N	N	9	N	N
90	20240514	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	22	2	1.10	60903714	30406	81.28	1993	2015	1993	2590	1396	1993	2003.02	1.37	1185	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	5	1	37858601	763	3.08	0.21	12	0.08	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.01	N	014790	5000	1943 억	517268	N	N	9	N	N
91	20240514	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	22	2	1.10	60614439	30262	80.90	1993	2015	1993	2590	1396	1993	2002.99	1.37	1225	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	5	1	37858601	763	3.08	0.21	12	0.08	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
92	20240514	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	12	2	0.60	33986569	17017	45.49	1993	2005	1993	2590	1396	1993	1997.21	1.37	1390	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	5	1	37858601	759	3.06	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
93	20240514	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	4	2	0.20	13584912	6809	18.20	1993	1999	1993	2590	1396	1993	1995.14	1.37	-45	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	3315	-39.76	20230524	1928	3.58	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
94	20240514	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	5	2	0.25	12909923	6471	17.30	1993	1999	1993	2590	1396	1993	1995.04	1.37	-45	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.73	1928	20240417	3.63	2230	-10.40	20240201	1928	3.63	20240417	3315	-39.73	20230524	1928	3.63	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
95	20240514	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1995	2	2	0.10	11489117	5759	15.40	1993	1999	1993	2590	1396	1993	1994.98	1.37	-45	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	1	1	37858601	755	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.82	1928	20240417	3.48	2230	-10.54	20240201	1928	3.48	20240417	3315	-39.82	20230524	1928	3.48	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
96	20240514	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	5	2	0.25	3019223	1512	4.04	1993	1998	1993	2590	1396	1993	1996.84	1.37	-45	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.73	1928	20240417	3.63	2230	-10.40	20240201	1928	3.63	20240417	3315	-39.73	20230524	1928	3.63	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
97	20240514	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	1993	0	3	0.00	231188	116	0.31	1993	1993	1993	2590	1396	1993	1993.00	1.37	-15	2009	2001	1997	1989	1985	1999	1987	1944	597	5000	1430	1	1	37858601	755	3.04	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.88	1928	20240417	3.37	2230	-10.63	20240201	1928	3.37	20240417	3315	-39.88	20230524	1928	3.37	20240417	0.01	N	014790	5000	1943 억	517268	N	N	0	N	N
98	20240513	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	1993	-3	5	-0.15	74675964	37408	109.86	1996	2005	1993	2590	1398	1996	1996.26	1.37	40	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	755	3.04	0.21	12	0.10	655.00	9721.00	3315	20230524	-39.88	1928	20240417	3.37	2230	-10.63	20240201	1928	3.37	20240417	3315	-39.88	20230524	1928	3.37	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
99	20240513	150257	57	100.00	KOSPI	건설업	N	N	N	N	N	1994	-2	5	-0.10	73294778	36715	107.82	1996	2005	1993	2590	1398	1996	1996.32	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	755	3.04	0.21	12	0.10	655.00	9721.00	3315	20230524	-39.85	1928	20240417	3.42	2230	-10.58	20240201	1928	3.42	20240417	3315	-39.85	20230524	1928	3.42	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
100	20240513	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	0	3	0.00	52354370	26227	77.02	1996	2005	1993	2590	1398	1996	1996.20	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
101	20240513	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	0	3	0.00	47157687	23622	69.37	1996	2005	1993	2590	1398	1996	1996.35	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
102	20240513	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	1	2	0.05	29475019	14762	43.35	1996	2005	1993	2590	1398	1996	1996.68	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.76	1928	20240417	3.58	2230	-10.45	20240201	1928	3.58	20240417	3315	-39.76	20230524	1928	3.58	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
103	20240513	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	0	3	0.00	15582325	7803	22.92	1996	2005	1993	2590	1398	1996	1996.97	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
104	20240513	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1999	3	2	0.15	6018419	3013	8.85	1996	2005	1993	2590	1398	1996	1997.48	1.37	94	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	757	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.70	1928	20240417	3.68	2230	-10.36	20240201	1928	3.68	20240417	3315	-39.70	20230524	1928	3.68	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
105	20240513	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	0	3	0.00	143712	72	0.21	1996	1996	1996	2590	1398	1996	1996.00	1.37	5	2003	1999	1995	1991	1987	1997	1989	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	517236	N	N	0	N	N
106	20240510	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	4	2	0.20	67299626	33744	74.39	1998	1999	1991	2585	1395	1992	1994.42	1.39	-8207	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	756	3.05	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
107	20240510	150251	57	100.00	KOSPI	건설업	N	N	N	N	N	1992	0	3	0.00	64801233	32490	71.63	1998	1999	1991	2585	1395	1992	1994.50	1.39	-7410	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	754	3.04	0.20	12	0.09	655.00	9721.00	3315	20230524	-39.91	1928	20240417	3.32	2230	-10.67	20240201	1928	3.32	20240417	3315	-39.91	20230524	1928	3.32	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
108	20240510	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1994	2	2	0.10	48898622	24508	54.03	1998	1999	1993	2585	1395	1992	1995.21	1.39	-7253	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	755	3.04	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.85	1928	20240417	3.42	2230	-10.58	20240201	1928	3.42	20240417	3315	-39.85	20230524	1928	3.42	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
109	20240510	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1994	2	2	0.10	31417905	15743	34.71	1998	1999	1993	2585	1395	1992	1995.67	1.39	-2979	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	755	3.04	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.85	1928	20240417	3.42	2230	-10.58	20240201	1928	3.42	20240417	3315	-39.85	20230524	1928	3.42	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
110	20240510	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1999	7	2	0.35	20065487	10056	22.17	1998	1999	1993	2585	1395	1992	1995.37	1.39	-2663	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.70	1928	20240417	3.68	2230	-10.36	20240201	1928	3.68	20240417	3315	-39.70	20230524	1928	3.68	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
111	20240510	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1995	3	2	0.15	13606185	6820	15.04	1998	1998	1993	2585	1395	1992	1995.04	1.39	-2000	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	755	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.82	1928	20240417	3.48	2230	-10.54	20240201	1928	3.48	20240417	3315	-39.82	20230524	1928	3.48	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
112	20240510	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	1996	4	2	0.20	4921028	2467	5.44	1998	1998	1993	2585	1395	1992	1994.74	1.39	-722	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	756	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.79	1928	20240417	3.53	2230	-10.49	20240201	1928	3.53	20240417	3315	-39.79	20230524	1928	3.53	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
113	20240510	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	6	2	0.30	19980	10	0.02	1998	1998	1998	2585	1395	1992	1998.00	1.39	-1	2036	2013	2002	1979	1968	2008	1974	1944	593	5000	1430	1	1	37858601	756	3.05	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.73	1928	20240417	3.63	2230	-10.40	20240201	1928	3.63	20240417	3315	-39.73	20230524	1928	3.63	20240417	0.01	N	014790	5000	1943 억	524531	N	N	0	N	N
114	20240509	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1992	-13	5	-0.65	90563123	45332	345.68	2005	2025	1991	2605	1405	2005	1997.77	1.39	-434	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	1	1	37858601	754	3.04	0.20	12	0.12	655.00	9721.00	3315	20230524	-39.91	1928	20240417	3.32	2230	-10.67	20240201	1928	3.32	20240417	3315	-39.91	20230524	1928	3.32	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
115	20240509	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1991	-14	5	-0.70	88162807	44127	336.49	2005	2025	1991	2605	1405	2005	1997.93	1.39	-205	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	1	1	37858601	754	3.04	0.20	12	0.12	655.00	9721.00	3315	20230524	-39.94	1928	20240417	3.27	2230	-10.72	20240201	1928	3.27	20240417	3315	-39.94	20230524	1928	3.27	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
116	20240509	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-5	5	-0.25	42962064	21468	163.70	2005	2025	1998	2605	1405	2005	2001.21	1.39	85	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
117	20240509	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-5	5	-0.25	36297259	18134	138.28	2005	2025	1998	2605	1405	2005	2001.61	1.39	222	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
118	20240509	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-5	5	-0.25	25710690	12840	97.91	2005	2025	1999	2605	1405	2005	2002.39	1.39	339	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
119	20240509	110247	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	14207040	7088	54.05	2005	2025	2000	2605	1405	2005	2004.38	1.39	281	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
120	20240509	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	12711080	6342	48.36	2005	2025	2000	2605	1405	2005	2004.27	1.39	281	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
121	20240509	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	1016535	507	3.87	2005	2005	2005	2605	1405	2005	2005.00	1.39	-76	2028	2016	2008	1996	1988	2015	1995	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	524990	N	N	0	N	N
122	20240508	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	26108185	13034	143.70	2005	2020	2000	2605	1405	2005	2003.08	1.39	-2003	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
123	20240508	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	25117880	12540	138.26	2005	2020	2000	2605	1405	2005	2003.02	1.39	-1562	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
124	20240508	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-5	5	-0.25	23243810	11603	127.93	2005	2020	2000	2605	1405	2005	2003.26	1.39	-1548	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
125	20240508	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	22608820	11286	124.43	2005	2020	2000	2605	1405	2005	2003.26	1.39	-1350	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
126	20240508	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	18323500	9146	100.84	2005	2020	2000	2605	1405	2005	2003.44	1.39	-1280	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
127	20240508	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	14722390	7348	81.01	2005	2020	2000	2605	1405	2005	2003.59	1.39	-1280	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
128	20240508	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	0	3	0.00	6194195	3089	34.06	2005	2020	2000	2605	1405	2005	2005.24	1.39	-734	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
129	20240508	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-5	5	-0.25	643855	321	3.54	2005	2020	2000	2605	1405	2005	2005.78	1.39	-20	2048	2026	2013	1991	1978	2037	2002	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	527009	N	N	0	N	N
130	20240503	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	43292784	21588	96.01	2000	2015	1999	2610	1410	2010	2005.41	1.40	-4583	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	531645	N	N	1	N	N
131	20240503	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	0	3	0.00	42531759	21208	94.32	2000	2015	1999	2610	1410	2010	2005.46	1.40	-4421	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
132	20240503	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	37113644	18503	82.29	2000	2015	1999	2610	1410	2010	2005.82	1.40	-3722	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
133	20240503	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	5	2	0.25	32822609	16362	72.77	2000	2015	1999	2610	1410	2010	2006.03	1.40	-3737	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	763	3.08	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
134	20240503	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-5	5	-0.25	17726594	8853	39.37	2000	2010	1999	2610	1410	2010	2002.32	1.40	-951	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
135	20240503	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-5	5	-0.25	6537624	3264	14.52	2000	2010	1999	2610	1410	2010	2002.94	1.40	-215	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
136	20240503	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-10	5	-0.50	3801014	1899	8.45	2000	2010	1999	2610	1410	2010	2001.57	1.40	125	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
137	20240503	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	0	3	0.00	756290	378	1.68	2000	2010	2000	2610	1410	2010	2000.67	1.40	-51	2044	2026	2012	1994	1980	2020	1988	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.01	N	014790	5000	1943 억	531645	N	N	47	N	N
138	20240502	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-5	5	-0.25	45096529	22486	19.55	2015	2030	1998	2615	1415	2015	2005.54	1.40	-5370	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	761	3.07	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.01	N	014790	5000	1943 억	530154	N	N	47	N	N
139	20240502	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	40329853	20103	17.48	2015	2030	1998	2615	1415	2015	2006.16	1.40	-5091	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
140	20240502	140249	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	38062793	18970	16.50	2015	2030	1998	2615	1415	2015	2006.47	1.40	-4131	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
141	20240502	130249	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-10	5	-0.50	33864353	16878	14.68	2015	2030	1998	2615	1415	2015	2006.42	1.40	-2965	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	759	3.06	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
142	20240502	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	25877373	12887	11.21	2015	2030	1998	2615	1415	2015	2008.02	1.40	-1648	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
143	20240502	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-15	5	-0.74	19893823	9902	8.61	2015	2030	1998	2615	1415	2015	2009.07	1.40	11	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	757	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
144	20240502	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	1999	-16	5	-0.79	17530504	8720	7.58	2015	2030	1998	2615	1415	2015	2010.38	1.40	798	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	1	1	37858601	757	3.05	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.70	1928	20240417	3.68	2230	-10.36	20240201	1928	3.68	20240417	3315	-39.70	20230524	1928	3.68	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N
145	20240502	090247	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	10	2	0.50	5069560	2508	2.18	2015	2030	2015	2615	1415	2015	2021.36	1.40	68	2051	2032	2006	1987	1961	2042	1997	1944	600	5000	1450	5	1	37858601	767	3.09	0.21	12	0.01	655.00	9721.00	3315	20230524	-38.91	1928	20240417	5.03	2230	-9.19	20240201	1928	5.03	20240417	3315	-38.91	20230524	1928	5.03	20240417	0.01	N	014790	5000	1943 억	530154	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History