KissMeData/034300/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160432	57	100.00	KOSPI	건설업	N	N	N	N	N	14950	250	2	1.70	7307826310	456812	41.14	15020	17200	14930	19110	10290	14700	15997.52	1.15	-12291	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1160	-0.38	0.51	12	5.89	-39625.00	29240.00	19470	20230524	-23.22	9850	20240426	51.78	18650	-19.84	20240530	9850	51.78	20240426	18660	-19.88	20230619	9850	51.78	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
3	20240531	150431	57	100.00	KOSPI	건설업	N	N	N	N	N	14980	280	2	1.90	7185368900	448630	40.40	15020	17200	14960	19110	10290	14700	16016.25	1.15	-11403	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1163	-0.38	0.51	12	5.78	-39625.00	29240.00	19470	20230524	-23.06	9850	20240426	52.08	18650	-19.68	20240530	9850	52.08	20240426	18660	-19.72	20230619	9850	52.08	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
4	20240531	140432	57	100.00	KOSPI	건설업	N	N	N	N	N	15100	400	2	2.72	6933783810	431905	38.90	15020	17200	14960	19110	10290	14700	16053.96	1.15	-9329	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1172	-0.38	0.52	12	5.57	-39625.00	29240.00	19470	20230524	-22.44	9850	20240426	53.30	18650	-19.03	20240530	9850	53.30	20240426	18660	-19.08	20230619	9850	53.30	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
5	20240531	130433	57	100.00	KOSPI	건설업	N	N	N	N	N	15360	660	2	4.49	6764183810	420721	37.89	15020	17200	14960	19110	10290	14700	16077.60	1.15	-7057	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1192	-0.39	0.53	12	5.42	-39625.00	29240.00	19470	20230524	-21.11	9850	20240426	55.94	18650	-17.64	20240530	9850	55.94	20240426	18660	-17.68	20230619	9850	55.94	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
6	20240531	120435	57	100.00	KOSPI	건설업	N	N	N	N	N	15480	780	2	5.31	6557050980	407183	36.67	15020	17200	14960	19110	10290	14700	16103.45	1.15	-5235	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1201	-0.39	0.53	12	5.25	-39625.00	29240.00	19470	20230524	-20.49	9850	20240426	57.16	18650	-17.00	20240530	9850	57.16	20240426	18660	-17.04	20230619	9850	57.16	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
7	20240531	110433	57	100.00	KOSPI	건설업	N	N	N	N	N	15120	420	2	2.86	6217955510	385078	34.68	15020	17200	14960	19110	10290	14700	16147.26	1.15	-4687	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1173	-0.38	0.52	12	4.96	-39625.00	29240.00	19470	20230524	-22.34	9850	20240426	53.50	18650	-18.93	20240530	9850	53.50	20240426	18660	-18.97	20230619	9850	53.50	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
8	20240531	100434	57	100.00	KOSPI	건설업	N	N	N	N	N	15260	560	2	3.81	5228026220	321095	28.92	15020	17200	14960	19110	10290	14700	16281.87	1.15	-2112	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1184	-0.39	0.52	12	4.14	-39625.00	29240.00	19470	20230524	-21.62	9850	20240426	54.92	18650	-18.18	20240530	9850	54.92	20240426	18660	-18.22	20230619	9850	54.92	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
9	20240531	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	16690	1990	2	13.54	949737640	59514	5.36	15020	16790	15020	19110	10290	14700	15958.22	1.15	2060	20366	17532	15816	12982	11266	16675	12125	388	4410	5000	9990	10	1	7760554	1295	-0.42	0.57	12	0.77	-39625.00	29240.00	19470	20230524	-14.28	9850	20240426	69.44	18650	-10.51	20240530	9850	69.44	20240426	18660	-10.56	20230619	9850	69.44	20240426	0.14	N	034300	5000	388 억	89485	N	N	0	N	N
10	20240530	160429	57	100.00	KOSPI	건설업	N	N	N	N	N	14700	0	3	0.00	18370513590	1107294	83.92	15540	18650	14100	19110	10290	14700	16590.95	1.26	-5174	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1141	-0.37	0.50	12	14.27	-39625.00	29240.00	19470	20230524	-24.50	9850	20240426	49.24	18650	-21.18	20240530	9850	49.24	20240426	18660	-21.22	20230619	9850	49.24	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
11	20240530	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	14720	20	2	0.14	18197871680	1095441	83.02	15540	18650	14100	19110	10290	14700	16612.57	1.26	-3887	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1142	-0.37	0.50	12	14.12	-39625.00	29240.00	19470	20230524	-24.40	9850	20240426	49.44	18650	-21.07	20240530	9850	49.44	20240426	18660	-21.11	20230619	9850	49.44	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
12	20240530	140430	57	100.00	KOSPI	건설업	N	N	N	N	N	14200	-500	5	-3.40	16490603080	981499	74.39	15540	18650	14100	19110	10290	14700	16801.70	1.26	-1728	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1102	-0.36	0.49	12	12.65	-39625.00	29240.00	19470	20230524	-27.07	9850	20240426	44.16	18650	-23.86	20240530	9850	44.16	20240426	18660	-23.90	20230619	9850	44.16	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
13	20240530	130432	57	100.00	KOSPI	건설업	N	N	N	N	N	15470	770	2	5.24	15365354220	904999	68.59	15540	18650	15230	19110	10290	14700	16978.60	1.26	201	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1201	-0.39	0.53	12	11.66	-39625.00	29240.00	19470	20230524	-20.54	9850	20240426	57.06	18650	-17.05	20240530	9850	57.06	20240426	18660	-17.10	20230619	9850	57.06	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
14	20240530	120431	57	100.00	KOSPI	건설업	N	N	N	N	N	16170	1470	2	10.00	14175434980	829718	62.88	15540	18650	15230	19110	10290	14700	17084.98	1.26	-377	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1255	-0.41	0.55	12	10.69	-39625.00	29240.00	19470	20230524	-16.95	9850	20240426	64.16	18650	-13.30	20240530	9850	64.16	20240426	18660	-13.34	20230619	9850	64.16	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
15	20240530	110430	57	100.00	KOSPI	건설업	N	N	N	N	N	17050	2350	2	15.99	13223353860	772322	58.53	15540	18650	15230	19110	10290	14700	17121.92	1.26	-1357	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1323	-0.43	0.58	12	9.95	-39625.00	29240.00	19470	20230524	-12.43	9850	20240426	73.10	18650	-8.58	20240530	9850	73.10	20240426	18660	-8.63	20230619	9850	73.10	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
16	20240530	100431	57	100.00	KOSPI	건설업	N	N	N	N	N	16930	2230	2	15.17	11179137980	653501	49.53	15540	18650	15230	19110	10290	14700	17106.96	1.26	922	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1314	-0.43	0.58	12	8.42	-39625.00	29240.00	19470	20230524	-13.05	9850	20240426	71.88	18650	-9.22	20240530	9850	71.88	20240426	18660	-9.27	20230619	9850	71.88	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
17	20240530	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	16350	1650	2	11.22	2170098770	136448	10.34	15540	16540	15230	19110	10290	14700	15905.24	1.26	-1131	18420	16560	14040	12180	9660	17490	13110	388	4410	5000	9990	10	1	7760554	1269	-0.41	0.56	12	1.76	-39625.00	29240.00	19470	20230524	-16.02	9850	20240426	65.99	16540	-1.15	20240530	9850	65.99	20240426	18660	-12.38	20230619	9850	65.99	20240426	0.14	N	034300	5000	388 억	97601	N	N	0	N	N
18	20240529	160427	57	100.00	KOSPI	건설업	N	N	N	N	N	14700	2390	2	19.42	19528942560	1313622	648.09	12000	15900	11520	16000	8620	12310	14866.60	1.29	-2443	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1141	-0.37	0.50	12	16.93	-39625.00	29240.00	19470	20230524	-24.50	9850	20240426	49.24	15900	-7.55	20240529	9850	49.24	20240426	18660	-21.22	20230619	9850	49.24	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
19	20240529	150427	57	100.00	KOSPI	건설업	N	N	N	N	N	15070	2760	2	22.42	18769608680	1261200	622.23	12000	15900	11520	16000	8620	12310	14882.34	1.29	-4559	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1170	-0.38	0.52	12	16.25	-39625.00	29240.00	19470	20230524	-22.60	9850	20240426	52.99	15900	-5.22	20240529	9850	52.99	20240426	18660	-19.24	20230619	9850	52.99	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
20	20240529	140428	57	100.00	KOSPI	건설업	N	N	N	N	N	14980	2670	2	21.69	16866178380	1135710	560.32	12000	15900	11520	16000	8620	12310	14850.78	1.29	-3336	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1163	-0.38	0.51	12	14.63	-39625.00	29240.00	19470	20230524	-23.06	9850	20240426	52.08	15900	-5.79	20240529	9850	52.08	20240426	18660	-19.72	20230619	9850	52.08	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
21	20240529	130427	57	100.00	KOSPI	건설업	N	N	N	N	N	15330	3020	2	24.53	14467127270	976839	481.94	12000	15900	11520	16000	8620	12310	14810.15	1.29	-4169	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1190	-0.39	0.52	12	12.59	-39625.00	29240.00	19470	20230524	-21.26	9850	20240426	55.63	15900	-3.58	20240529	9850	55.63	20240426	18660	-17.85	20230619	9850	55.63	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
22	20240529	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	14640	2330	2	18.93	11453201470	775033	382.37	12000	15900	11520	16000	8620	12310	14777.70	1.29	-2914	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1136	-0.37	0.50	12	9.99	-39625.00	29240.00	19470	20230524	-24.81	9850	20240426	48.63	15900	-7.92	20240529	9850	48.63	20240426	18660	-21.54	20230619	9850	48.63	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
23	20240529	110427	57	100.00	KOSPI	건설업	N	N	N	N	N	15150	2840	2	23.07	10314572660	699330	345.02	12000	15900	11520	16000	8620	12310	14749.22	1.29	-3625	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1176	-0.38	0.52	12	9.01	-39625.00	29240.00	19470	20230524	-22.19	9850	20240426	53.81	15900	-4.72	20240529	9850	53.81	20240426	18660	-18.81	20230619	9850	53.81	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
24	20240529	100426	57	100.00	KOSPI	건설업	N	N	N	N	N	15290	2980	2	24.21	5810508990	404300	199.47	12000	15500	11520	16000	8620	12310	14371.78	1.29	-3383	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	1187	-0.39	0.52	12	5.21	-39625.00	29240.00	19470	20230524	-21.47	9850	20240426	55.23	15500	-1.35	20240529	9850	55.23	20240426	18660	-18.06	20230619	9850	55.23	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
25	20240529	090423	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	-390	5	-3.17	117170740	9850	4.86	12000	12150	11520	16000	8620	12310	11895.51	1.29	-358	15336	13822	12466	10952	9596	14580	11710	388	3690	5000	8370	10	1	7760554	925	-0.30	0.41	12	0.13	-39625.00	29240.00	19470	20230524	-38.78	9850	20240426	21.02	13980	-14.74	20240528	9850	21.02	20240426	18660	-36.12	20230619	9850	21.02	20240426	0.14	N	034300	5000	388 억	99998	N	N	0	N	N
26	20240528	160424	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	1170	2	10.50	2557644580	198434	2223.60	11180	13980	11110	14480	7800	11140	12891.11	1.30	-727	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	955	-0.31	0.42	12	2.56	-39625.00	29240.00	19470	20230524	-36.77	9850	20240426	24.97	13980	-11.95	20240528	9850	24.97	20240426	18660	-34.03	20230619	9850	24.97	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
27	20240528	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	1620	2	14.54	2171559860	167367	1875.47	11180	13980	11110	14480	7800	11140	12974.84	1.30	-1576	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	990	-0.32	0.44	12	2.16	-39625.00	29240.00	19470	20230524	-34.46	9850	20240426	29.54	13980	-8.73	20240528	9850	29.54	20240426	18660	-31.62	20230619	9850	29.54	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
28	20240528	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	11490	350	2	3.14	119280820	10575	118.50	11180	11510	11110	14480	7800	11140	11279.51	1.30	-34	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	892	-0.29	0.39	12	0.14	-39625.00	29240.00	19470	20230524	-40.99	9850	20240426	16.65	13920	-17.46	20240118	9850	16.65	20240426	18660	-38.42	20230619	9850	16.65	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
29	20240528	130425	57	100.00	KOSPI	건설업	N	N	N	N	N	11160	20	2	0.18	88800790	7905	88.58	11180	11360	11110	14480	7800	11140	11233.50	1.30	-207	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	866	-0.28	0.38	12	0.10	-39625.00	29240.00	19470	20230524	-42.68	9850	20240426	13.30	13920	-19.83	20240118	9850	13.30	20240426	18660	-40.19	20230619	9850	13.30	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
30	20240528	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	11210	70	2	0.63	77191270	6865	76.93	11180	11360	11110	14480	7800	11140	11244.18	1.30	-200	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	870	-0.28	0.38	12	0.09	-39625.00	29240.00	19470	20230524	-42.42	9850	20240426	13.81	13920	-19.47	20240118	9850	13.81	20240426	18660	-39.92	20230619	9850	13.81	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
31	20240528	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	11210	70	2	0.63	62304010	5536	62.03	11180	11360	11110	14480	7800	11140	11254.34	1.30	-89	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	870	-0.28	0.38	12	0.07	-39625.00	29240.00	19470	20230524	-42.42	9850	20240426	13.81	13920	-19.47	20240118	9850	13.81	20240426	18660	-39.92	20230619	9850	13.81	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
32	20240528	100426	57	100.00	KOSPI	건설업	N	N	N	N	N	11220	80	2	0.72	46170950	4096	45.90	11180	11360	11180	14480	7800	11140	11272.20	1.30	-20	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	871	-0.28	0.38	12	0.05	-39625.00	29240.00	19470	20230524	-42.37	9850	20240426	13.91	13920	-19.40	20240118	9850	13.91	20240426	18660	-39.87	20230619	9850	13.91	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
33	20240528	090426	57	100.00	KOSPI	건설업	N	N	N	N	N	11180	40	2	0.36	380120	34	0.38	11180	11180	11180	14480	7800	11140	11180.00	1.30	-32	11706	11422	11156	10872	10606	11565	11015	388	3340	5000	7570	10	1	7760554	868	-0.28	0.38	12	0.00	-39625.00	29240.00	19470	20230524	-42.58	9850	20240426	13.50	13920	-19.68	20240118	9850	13.50	20240426	18660	-40.09	20230619	9850	13.50	20240426	0.14	N	034300	5000	388 억	100765	N	N	0	N	N
34	20240527	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	11140	150	2	1.36	99520170	8922	111.40	10890	11440	10890	14280	7700	10990	11154.47	1.29	612	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	865	-0.28	0.38	12	0.11	-39625.00	29240.00	19470	20230524	-42.78	9850	20240426	13.10	13920	-19.97	20240118	9850	13.10	20240426	18660	-40.30	20230619	9850	13.10	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
35	20240527	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	210	2	1.91	98515000	8832	110.28	10890	11440	10890	14280	7700	10990	11154.33	1.29	567	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	869	-0.28	0.38	12	0.11	-39625.00	29240.00	19470	20230524	-42.48	9850	20240426	13.71	13920	-19.54	20240118	9850	13.71	20240426	18660	-39.98	20230619	9850	13.71	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
36	20240527	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	11230	240	2	2.18	95075630	8525	106.44	10890	11440	10890	14280	7700	10990	11152.57	1.29	468	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	872	-0.28	0.38	12	0.11	-39625.00	29240.00	19470	20230524	-42.32	9850	20240426	14.01	13920	-19.32	20240118	9850	14.01	20240426	18660	-39.82	20230619	9850	14.01	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
37	20240527	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	11050	60	2	0.55	59572250	5376	67.12	10890	11130	10890	14280	7700	10990	11081.15	1.29	29	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	858	-0.28	0.38	12	0.07	-39625.00	29240.00	19470	20230524	-43.25	9850	20240426	12.18	13920	-20.62	20240118	9850	12.18	20240426	18660	-40.78	20230619	9850	12.18	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
38	20240527	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	11060	70	2	0.64	55944710	5048	63.03	10890	11130	10890	14280	7700	10990	11082.55	1.29	8	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	858	-0.28	0.38	12	0.07	-39625.00	29240.00	19470	20230524	-43.19	9850	20240426	12.28	13920	-20.55	20240118	9850	12.28	20240426	18660	-40.73	20230619	9850	12.28	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
39	20240527	110424	57	100.00	KOSPI	건설업	N	N	N	N	N	11080	90	2	0.82	30499200	2753	34.37	10890	11130	10890	14280	7700	10990	11078.53	1.29	-11	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	860	-0.28	0.38	12	0.04	-39625.00	29240.00	19470	20230524	-43.09	9850	20240426	12.49	13920	-20.40	20240118	9850	12.49	20240426	18660	-40.62	20230619	9850	12.49	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
40	20240527	100422	57	100.00	KOSPI	건설업	N	N	N	N	N	11100	110	2	1.00	13909820	1260	15.73	10890	11100	10890	14280	7700	10990	11039.54	1.29	48	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	861	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-42.99	9850	20240426	12.69	13920	-20.26	20240118	9850	12.69	20240426	18660	-40.51	20230619	9850	12.69	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
41	20240527	090424	57	100.00	KOSPI	건설업	N	N	N	N	N	10900	-90	5	-0.82	991000	91	1.14	10890	10900	10890	14280	7700	10990	10890.11	1.29	2	11223	11106	10883	10766	10543	11165	10825	388	3290	5000	7470	10	1	7760554	846	-0.28	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-44.02	9850	20240426	10.66	13920	-21.70	20240118	9850	10.66	20240426	18660	-41.59	20230619	9850	10.66	20240426	0.14	N	034300	5000	388 억	100155	N	N	0	N	N
42	20240524	160405	57	100.00	KOSPI	건설업	N	N	N	N	N	10990	130	2	1.20	86424500	8009	116.04	10860	11000	10660	14110	7610	10860	10790.92	1.29	197	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	853	-0.28	0.38	12	0.10	-39625.00	29240.00	19470	20230524	-43.55	9850	20240426	11.57	13920	-21.05	20240118	9850	11.57	20240426	19470	-43.55	20230524	9850	11.57	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
43	20240524	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	10890	30	2	0.28	80248230	7447	107.90	10860	11000	10660	14110	7610	10860	10775.91	1.29	187	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	845	-0.27	0.37	12	0.10	-39625.00	29240.00	19470	20230524	-44.07	9850	20240426	10.56	13920	-21.77	20240118	9850	10.56	20240426	19470	-44.07	20230524	9850	10.56	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
44	20240524	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	10820	-40	5	-0.37	62886460	5855	84.83	10860	10860	10660	14110	7610	10860	10740.64	1.29	132	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	840	-0.27	0.37	12	0.08	-39625.00	29240.00	19470	20230524	-44.43	9850	20240426	9.85	13920	-22.27	20240118	9850	9.85	20240426	19470	-44.43	20230524	9850	9.85	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
45	20240524	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	10810	-50	5	-0.46	59390980	5532	80.15	10860	10860	10660	14110	7610	10860	10735.90	1.29	112	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	839	-0.27	0.37	12	0.07	-39625.00	29240.00	19470	20230524	-44.48	9850	20240426	9.75	13920	-22.34	20240118	9850	9.75	20240426	19470	-44.48	20230524	9850	9.75	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
46	20240524	120404	57	100.00	KOSPI	건설업	N	N	N	N	N	10770	-90	5	-0.83	32209090	3000	43.47	10860	10860	10660	14110	7610	10860	10736.36	1.29	106	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	836	-0.27	0.37	12	0.04	-39625.00	29240.00	19470	20230524	-44.68	9850	20240426	9.34	13920	-22.63	20240118	9850	9.34	20240426	19470	-44.68	20230524	9850	9.34	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
47	20240524	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	10660	-200	5	-1.84	5448820	507	7.35	10860	10860	10660	14110	7610	10860	10747.18	1.29	6	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	827	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.25	9850	20240426	8.22	13920	-23.42	20240118	9850	8.22	20240426	19470	-45.25	20230524	9850	8.22	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
48	20240524	100406	57	100.00	KOSPI	건설업	N	N	N	N	N	10690	-170	5	-1.57	5000340	465	6.74	10860	10860	10660	14110	7610	10860	10753.42	1.29	16	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	830	-0.27	0.37	12	0.01	-39625.00	29240.00	19470	20230524	-45.10	9850	20240426	8.53	13920	-23.20	20240118	9850	8.53	20240426	19470	-45.10	20230524	9850	8.53	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
49	20240524	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	10770	-90	5	-0.83	401400	37	0.54	10860	10860	10770	14110	7610	10860	10848.65	1.29	-4	11820	11340	10920	10440	10020	11580	10680	388	3250	5000	7380	10	1	7760554	836	-0.27	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-44.68	9850	20240426	9.34	13920	-22.63	20240118	9850	9.34	20240426	19470	-44.68	20230524	9850	9.34	20240426	0.14	N	034300	5000	388 억	99958	N	N	0	N	N
50	20240523	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	10860	260	2	2.45	66455050	6123	262.79	10530	11400	10500	13780	7420	10600	10853.35	1.30	-1040	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	843	-0.27	0.37	12	0.08	-39625.00	29240.00	19470	20230524	-44.22	9850	20240426	10.25	13920	-21.98	20240118	9850	10.25	20240426	19470	-44.22	20230524	9850	10.25	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
51	20240523	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	10760	160	2	1.51	24422530	2307	99.01	10530	10770	10500	13780	7420	10600	10586.27	1.30	-366	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	835	-0.27	0.37	12	0.03	-39625.00	29240.00	19470	20230524	-44.74	9850	20240426	9.24	13920	-22.70	20240118	9850	9.24	20240426	19470	-44.74	20230524	9850	9.24	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
52	20240523	140405	57	100.00	KOSPI	건설업	N	N	N	N	N	10580	-20	5	-0.19	15244810	1448	62.15	10530	10690	10500	13780	7420	10600	10528.18	1.30	-287	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	821	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-45.66	9850	20240426	7.41	13920	-23.99	20240118	9850	7.41	20240426	19470	-45.66	20230524	9850	7.41	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
53	20240523	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	10510	-90	5	-0.85	13481010	1281	54.98	10530	10690	10500	13780	7420	10600	10523.82	1.30	-254	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	816	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-46.02	9850	20240426	6.70	13920	-24.50	20240118	9850	6.70	20240426	19470	-46.02	20230524	9850	6.70	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
54	20240523	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	10540	-60	5	-0.57	2695720	255	10.94	10530	10690	10530	13780	7420	10600	10571.45	1.30	-56	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	818	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.87	9850	20240426	7.01	13920	-24.28	20240118	9850	7.01	20240426	19470	-45.87	20230524	9850	7.01	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
55	20240523	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	10580	-20	5	-0.19	1977600	187	8.03	10530	10690	10530	13780	7420	10600	10575.40	1.30	-13	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	821	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.66	9850	20240426	7.41	13920	-23.99	20240118	9850	7.41	20240426	19470	-45.66	20230524	9850	7.41	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
56	20240523	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	10680	80	2	0.75	854520	81	3.48	10530	10690	10530	13780	7420	10600	10549.63	1.30	-1	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	829	-0.27	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-45.15	9850	20240426	8.43	13920	-23.28	20240118	9850	8.43	20240426	19470	-45.15	20230524	9850	8.43	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
57	20240523	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	10530	-70	5	-0.66	52650	5	0.21	10530	10530	10530	13780	7420	10600	10530.00	1.30	0	11153	10876	10603	10326	10053	11015	10465	388	3180	5000	7200	10	1	7760554	817	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.92	9850	20240426	6.90	13920	-24.35	20240118	9850	6.90	20240426	19470	-45.92	20230524	9850	6.90	20240426	0.14	N	034300	5000	388 억	100998	N	N	0	N	N
58	20240522	160359	57	100.00	KOSPI	건설업	N	N	N	N	N	10600	100	2	0.95	24494720	2327	97.20	10500	10880	10330	13650	7350	10500	10526.31	1.31	-505	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	823	-0.27	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-45.56	9850	20240426	7.61	13920	-23.85	20240118	9850	7.61	20240426	19470	-45.56	20230524	9850	7.61	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
59	20240522	150402	57	100.00	KOSPI	건설업	N	N	N	N	N	10590	90	2	0.86	22845550	2173	90.77	10500	10880	10330	13650	7350	10500	10513.37	1.31	-411	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	822	-0.27	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-45.61	9850	20240426	7.51	13920	-23.92	20240118	9850	7.51	20240426	19470	-45.61	20230524	9850	7.51	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
60	20240522	140403	57	100.00	KOSPI	건설업	N	N	N	N	N	10720	220	2	2.10	18596090	1773	74.06	10500	10880	10330	13650	7350	10500	10488.49	1.31	-209	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	832	-0.27	0.37	12	0.02	-39625.00	29240.00	19470	20230524	-44.94	9850	20240426	8.83	13920	-22.99	20240118	9850	8.83	20240426	19470	-44.94	20230524	9850	8.83	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
61	20240522	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	10470	-30	5	-0.29	10564310	1012	42.27	10500	10510	10330	13650	7350	10500	10439.04	1.31	-177	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	813	-0.26	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-46.22	9850	20240426	6.29	13920	-24.78	20240118	9850	6.29	20240426	19470	-46.22	20230524	9850	6.29	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
62	20240522	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	10440	-60	5	-0.57	7824490	750	31.33	10500	10510	10330	13650	7350	10500	10432.65	1.31	-177	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	810	-0.26	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-46.38	9850	20240426	5.99	13920	-25.00	20240118	9850	5.99	20240426	19470	-46.38	20230524	9850	5.99	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
63	20240522	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	10400	-100	5	-0.95	6470280	620	25.90	10500	10510	10330	13650	7350	10500	10435.94	1.31	-154	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	807	-0.26	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-46.58	9850	20240426	5.58	13920	-25.29	20240118	9850	5.58	20240426	19470	-46.58	20230524	9850	5.58	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
64	20240522	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	10400	-100	5	-0.95	4582700	439	18.34	10500	10510	10330	13650	7350	10500	10438.95	1.31	-105	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	807	-0.26	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-46.58	9850	20240426	5.58	13920	-25.29	20240118	9850	5.58	20240426	19470	-46.58	20230524	9850	5.58	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
65	20240522	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	10500	0	3	0.00	0	0	0.00	0	0	0	13650	7350	10500	0.00	1.31	0	10720	10610	10530	10420	10340	10665	10475	388	3150	5000	7140	10	1	7760554	815	-0.26	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-46.07	9850	20240426	6.60	13920	-24.57	20240118	9850	6.60	20240426	19470	-46.07	20230524	9850	6.60	20240426	0.14	N	034300	5000	388 억	101518	N	N	0	N	N
66	20240521	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	10500	-20	5	-0.19	25141830	2394	65.28	10450	10640	10450	13670	7370	10520	10502.02	1.31	-504	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	815	-0.26	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-46.07	9850	20240426	6.60	13920	-24.57	20240118	9850	6.60	20240426	19470	-46.07	20230524	9850	6.60	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
67	20240521	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	10470	-50	5	-0.48	23372270	2225	60.68	10450	10640	10450	13670	7370	10520	10504.39	1.31	-495	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	813	-0.26	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-46.22	9850	20240426	6.29	13920	-24.78	20240118	9850	6.29	20240426	19470	-46.22	20230524	9850	6.29	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
68	20240521	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	10470	-50	5	-0.48	21329880	2030	55.36	10450	10640	10450	13670	7370	10520	10507.33	1.31	-446	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	813	-0.26	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-46.22	9850	20240426	6.29	13920	-24.78	20240118	9850	6.29	20240426	19470	-46.22	20230524	9850	6.29	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
69	20240521	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	10510	-10	5	-0.10	14950870	1421	38.75	10450	10640	10450	13670	7370	10520	10521.37	1.31	-445	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	816	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-46.02	9850	20240426	6.70	13920	-24.50	20240118	9850	6.70	20240426	19470	-46.02	20230524	9850	6.70	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
70	20240521	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	10500	-20	5	-0.19	13238490	1258	34.31	10450	10640	10450	13670	7370	10520	10523.44	1.31	-445	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	815	-0.26	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-46.07	9850	20240426	6.60	13920	-24.57	20240118	9850	6.60	20240426	19470	-46.07	20230524	9850	6.60	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
71	20240521	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	10480	-40	5	-0.38	11892270	1130	30.82	10450	10640	10450	13670	7370	10520	10524.13	1.31	-409	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	813	-0.26	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-46.17	9850	20240426	6.40	13920	-24.71	20240118	9850	6.40	20240426	19470	-46.17	20230524	9850	6.40	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
72	20240521	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	10520	0	3	0.00	5730120	547	14.92	10450	10580	10450	13670	7370	10520	10475.54	1.31	-111	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	816	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.97	9850	20240426	6.80	13920	-24.43	20240118	9850	6.80	20240426	19470	-45.97	20230524	9850	6.80	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
73	20240521	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	10450	-70	5	-0.67	1390310	133	3.63	10450	10460	10450	13670	7370	10520	10453.46	1.31	0	11173	10846	10673	10346	10173	10760	10260	388	3150	5000	7150	10	1	7760554	811	-0.26	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-46.33	9850	20240426	6.09	13920	-24.93	20240118	9850	6.09	20240426	19470	-46.33	20230524	9850	6.09	20240426	0.14	N	034300	5000	388 억	102022	N	N	0	N	N
74	20240517	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	10580	-20	5	-0.19	11576670	1092	92.78	10730	10730	10500	13780	7420	10600	10601.35	1.33	-190	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	821	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.66	9850	20240426	7.41	13920	-23.99	20240118	9850	7.41	20240426	19470	-45.66	20230524	9850	7.41	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
75	20240517	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	10590	-10	5	-0.09	10782680	1017	86.41	10730	10730	10500	13780	7420	10600	10602.44	1.33	-190	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	822	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.61	9850	20240426	7.51	13920	-23.92	20240118	9850	7.51	20240426	19470	-45.61	20230524	9850	7.51	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
76	20240517	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	10650	50	2	0.47	8131270	768	65.25	10730	10730	10500	13780	7420	10600	10587.59	1.33	-159	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	826	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.30	9850	20240426	8.12	13920	-23.49	20240118	9850	8.12	20240426	19470	-45.30	20230524	9850	8.12	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
77	20240517	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	10620	20	2	0.19	6547530	619	52.59	10730	10730	10500	13780	7420	10600	10577.59	1.33	-155	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	824	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.45	9850	20240426	7.82	13920	-23.71	20240118	9850	7.82	20240426	19470	-45.45	20230524	9850	7.82	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
78	20240517	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	10630	30	2	0.28	6048420	572	48.60	10730	10730	10500	13780	7420	10600	10574.16	1.33	-126	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	825	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.40	9850	20240426	7.92	13920	-23.64	20240118	9850	7.92	20240426	19470	-45.40	20230524	9850	7.92	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
79	20240517	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	10630	30	2	0.28	4486270	425	36.11	10730	10730	10500	13780	7420	10600	10555.93	1.33	-86	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	825	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.40	9850	20240426	7.92	13920	-23.64	20240118	9850	7.92	20240426	19470	-45.40	20230524	9850	7.92	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
80	20240517	100354	57	100.00	KOSPI	건설업	N	N	N	N	N	10540	-60	5	-0.57	3533320	335	28.46	10730	10730	10500	13780	7420	10600	10547.22	1.33	-23	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	818	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.87	9850	20240426	7.01	13920	-24.28	20240118	9850	7.01	20240426	19470	-45.87	20230524	9850	7.01	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
81	20240517	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	10660	60	2	0.57	223930	21	1.78	10730	10730	10660	13780	7420	10600	10663.33	1.33	-21	11100	10850	10690	10440	10280	10975	10565	388	3180	5000	7200	10	1	7760554	827	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.25	9850	20240426	8.22	13920	-23.42	20240118	9850	8.22	20240426	19470	-45.25	20230524	9850	8.22	20240426	0.15	N	034300	5000	388 억	102902	N	N	0	N	N
82	20240516	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	10600	-30	5	-0.28	12488810	1176	45.20	10530	10940	10530	13810	7450	10630	10619.74	1.33	-102	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-45.56	9850	20240426	7.61	13920	-23.85	20240118	9850	7.61	20240426	19470	-45.56	20230524	9850	7.61	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
83	20240516	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	10600	-30	5	-0.28	11194990	1054	40.51	10530	10940	10530	13810	7450	10630	10621.43	1.33	-102	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.56	9850	20240426	7.61	13920	-23.85	20240118	9850	7.61	20240426	19470	-45.56	20230524	9850	7.61	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
84	20240516	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	10610	-20	5	-0.19	8416570	792	30.44	10530	10940	10530	13810	7450	10630	10626.98	1.33	-102	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.51	9850	20240426	7.72	13920	-23.78	20240118	9850	7.72	20240426	19470	-45.51	20230524	9850	7.72	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
85	20240516	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	10610	-20	5	-0.19	6147700	578	22.21	10530	10940	10530	13810	7450	10630	10636.16	1.33	-57	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.51	9850	20240426	7.72	13920	-23.78	20240118	9850	7.72	20240426	19470	-45.51	20230524	9850	7.72	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
86	20240516	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	10610	-20	5	-0.19	5489880	516	19.83	10530	10940	10530	13810	7450	10630	10639.30	1.33	-57	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.51	9850	20240426	7.72	13920	-23.78	20240118	9850	7.72	20240426	19470	-45.51	20230524	9850	7.72	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
87	20240516	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	10660	30	2	0.28	3734860	351	13.49	10530	10940	10530	13810	7450	10630	10640.63	1.33	5	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	827	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.25	9850	20240426	8.22	13920	-23.42	20240118	9850	8.22	20240426	19470	-45.25	20230524	9850	8.22	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
88	20240516	100354	57	100.00	KOSPI	건설업	N	N	N	N	N	10610	-20	5	-0.19	2584140	243	9.34	10530	10940	10530	13810	7450	10630	10634.32	1.33	5	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	823	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.51	9850	20240426	7.72	13920	-23.78	20240118	9850	7.72	20240426	19470	-45.51	20230524	9850	7.72	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
89	20240516	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	10930	300	2	2.82	139710	13	0.50	10530	10940	10530	13810	7450	10630	10746.92	1.33	-7	10956	10792	10646	10482	10336	10875	10565	388	3180	5000	7220	10	1	7760554	848	-0.28	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-43.86	9850	20240426	10.96	13920	-21.48	20240118	9850	10.96	20240426	19470	-43.86	20230524	9850	10.96	20240426	0.15	N	034300	5000	388 억	103004	N	N	0	N	N
90	20240514	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	10630	100	2	0.95	27647490	2602	41.61	10570	10810	10500	13680	7380	10530	10625.48	1.34	-781	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	825	-0.27	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-45.40	9850	20240426	7.92	13920	-23.64	20240118	9850	7.92	20240426	19470	-45.40	20230524	9850	7.92	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
91	20240514	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	10640	110	2	1.04	27306970	2570	41.10	10570	10810	10500	13680	7380	10530	10625.28	1.34	-775	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	826	-0.27	0.36	12	0.03	-39625.00	29240.00	19470	20230524	-45.35	9850	20240426	8.02	13920	-23.56	20240118	9850	8.02	20240426	19470	-45.35	20230524	9850	8.02	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
92	20240514	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	10770	240	2	2.28	23981410	2258	36.11	10570	10810	10500	13680	7380	10530	10620.64	1.34	-793	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	836	-0.27	0.37	12	0.03	-39625.00	29240.00	19470	20230524	-44.68	9850	20240426	9.34	13920	-22.63	20240118	9850	9.34	20240426	19470	-44.68	20230524	9850	9.34	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
93	20240514	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	10620	90	2	0.85	19833610	1872	29.94	10570	10810	10500	13680	7380	10530	10594.88	1.34	-782	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	824	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-45.45	9850	20240426	7.82	13920	-23.71	20240118	9850	7.82	20240426	19470	-45.45	20230524	9850	7.82	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
94	20240514	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	10630	100	2	0.95	17514350	1656	26.48	10570	10810	10500	13680	7380	10530	10576.30	1.34	-717	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	825	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-45.40	9850	20240426	7.92	13920	-23.64	20240118	9850	7.92	20240426	19470	-45.40	20230524	9850	7.92	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
95	20240514	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	10570	40	2	0.38	15084730	1429	22.85	10570	10570	10500	13680	7380	10530	10556.14	1.34	-762	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	820	-0.27	0.36	12	0.02	-39625.00	29240.00	19470	20230524	-45.71	9850	20240426	7.31	13920	-24.07	20240118	9850	7.31	20240426	19470	-45.71	20230524	9850	7.31	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
96	20240514	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	10570	40	2	0.38	12231890	1159	18.54	10570	10570	10500	13680	7380	10530	10553.83	1.34	-762	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	820	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.71	9850	20240426	7.31	13920	-24.07	20240118	9850	7.31	20240426	19470	-45.71	20230524	9850	7.31	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
97	20240514	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	10570	40	2	0.38	21140	2	0.03	10570	10570	10570	13680	7380	10530	10570.00	1.34	0	10803	10666	10563	10426	10323	10615	10375	388	3150	5000	7160	10	1	7760554	820	-0.27	0.36	12	0.00	-39625.00	29240.00	19470	20230524	-45.71	9850	20240426	7.31	13920	-24.07	20240118	9850	7.31	20240426	19470	-45.71	20230524	9850	7.31	20240426	0.15	N	034300	5000	388 억	103780	N	N	0	N	N
98	20240513	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	10530	-170	5	-1.59	65730250	6253	142.18	10700	10700	10460	13910	7490	10700	10511.29	1.33	782	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	817	-0.27	0.36	12	0.08	-39625.00	29240.00	19470	20230524	-45.92	9850	20240426	6.90	13920	-24.35	20240118	9850	6.90	20240426	19470	-45.92	20230524	9850	6.90	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
99	20240513	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	10580	-120	5	-1.12	62724720	5968	135.70	10700	10700	10460	13910	7490	10700	10510.17	1.33	782	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	821	-0.27	0.36	12	0.08	-39625.00	29240.00	19470	20230524	-45.66	9850	20240426	7.41	13920	-23.99	20240118	9850	7.41	20240426	19470	-45.66	20230524	9850	7.41	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
100	20240513	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	10470	-230	5	-2.15	57141820	5438	123.65	10700	10700	10460	13910	7490	10700	10507.87	1.33	517	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	813	-0.26	0.36	12	0.07	-39625.00	29240.00	19470	20230524	-46.22	9850	20240426	6.29	13920	-24.78	20240118	9850	6.29	20240426	19470	-46.22	20230524	9850	6.29	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
101	20240513	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	10530	-170	5	-1.59	52655830	5010	113.92	10700	10700	10460	13910	7490	10700	10510.15	1.33	479	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	817	-0.27	0.36	12	0.06	-39625.00	29240.00	19470	20230524	-45.92	9850	20240426	6.90	13920	-24.35	20240118	9850	6.90	20240426	19470	-45.92	20230524	9850	6.90	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
102	20240513	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	10480	-220	5	-2.06	49635190	4722	107.37	10700	10700	10460	13910	7490	10700	10511.48	1.33	479	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	813	-0.26	0.36	12	0.06	-39625.00	29240.00	19470	20230524	-46.17	9850	20240426	6.40	13920	-24.71	20240118	9850	6.40	20240426	19470	-46.17	20230524	9850	6.40	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
103	20240513	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	10540	-160	5	-1.50	43301630	4117	93.61	10700	10700	10480	13910	7490	10700	10517.76	1.33	403	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	818	-0.27	0.36	12	0.05	-39625.00	29240.00	19470	20230524	-45.87	9850	20240426	7.01	13920	-24.28	20240118	9850	7.01	20240426	19470	-45.87	20230524	9850	7.01	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
104	20240513	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	10590	-110	5	-1.03	7234790	685	15.58	10700	10700	10490	13910	7490	10700	10561.74	1.33	144	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	822	-0.27	0.36	12	0.01	-39625.00	29240.00	19470	20230524	-45.61	9850	20240426	7.51	13920	-23.92	20240118	9850	7.51	20240426	19470	-45.61	20230524	9850	7.51	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
105	20240513	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	10700	0	3	0.00	171200	16	0.36	10700	10700	10700	13910	7490	10700	10700.00	1.33	-1	11120	10910	10800	10590	10480	10855	10535	388	3210	5000	7270	10	1	7760554	830	-0.27	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-45.04	9850	20240426	8.63	13920	-23.13	20240118	9850	8.63	20240426	19470	-45.04	20230524	9850	8.63	20240426	0.15	N	034300	5000	388 억	102998	N	N	0	N	N
106	20240510	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	10700	-310	5	-2.82	47276100	4398	45.25	11010	11010	10690	14310	7710	11010	10751.20	1.33	-273	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	830	-0.27	0.37	12	0.06	-39625.00	29240.00	19470	20230524	-45.04	9850	20240426	8.63	13920	-23.13	20240118	9850	8.63	20240426	19470	-45.04	20230524	9850	8.63	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
107	20240510	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	10750	-260	5	-2.36	44386740	4128	42.47	11010	11010	10690	14310	7710	11010	10752.60	1.33	-164	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	834	-0.27	0.37	12	0.05	-39625.00	29240.00	19470	20230524	-44.79	9850	20240426	9.14	13920	-22.77	20240118	9850	9.14	20240426	19470	-44.79	20230524	9850	9.14	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
108	20240510	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	10760	-250	5	-2.27	41635680	3872	39.84	11010	11010	10690	14310	7710	11010	10753.02	1.33	20	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	835	-0.27	0.37	12	0.05	-39625.00	29240.00	19470	20230524	-44.74	9850	20240426	9.24	13920	-22.70	20240118	9850	9.24	20240426	19470	-44.74	20230524	9850	9.24	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
109	20240510	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	10700	-310	5	-2.82	39697730	3691	37.97	11010	11010	10690	14310	7710	11010	10755.28	1.33	22	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	830	-0.27	0.37	12	0.05	-39625.00	29240.00	19470	20230524	-45.04	9850	20240426	8.63	13920	-23.13	20240118	9850	8.63	20240426	19470	-45.04	20230524	9850	8.63	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
110	20240510	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	10760	-250	5	-2.27	31089410	2889	29.72	11010	11010	10700	14310	7710	11010	10761.30	1.33	17	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	835	-0.27	0.37	12	0.04	-39625.00	29240.00	19470	20230524	-44.74	9850	20240426	9.24	13920	-22.70	20240118	9850	9.24	20240426	19470	-44.74	20230524	9850	9.24	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
111	20240510	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	10720	-290	5	-2.63	17817960	1652	17.00	11010	11010	10710	14310	7710	11010	10785.69	1.33	-86	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	832	-0.27	0.37	12	0.02	-39625.00	29240.00	19470	20230524	-44.94	9850	20240426	8.83	13920	-22.99	20240118	9850	8.83	20240426	19470	-44.94	20230524	9850	8.83	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
112	20240510	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	10730	-280	5	-2.54	7165700	659	6.78	11010	11010	10720	14310	7710	11010	10873.60	1.33	-167	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	833	-0.27	0.37	12	0.01	-39625.00	29240.00	19470	20230524	-44.89	9850	20240426	8.93	13920	-22.92	20240118	9850	8.93	20240426	19470	-44.89	20230524	9850	8.93	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
113	20240510	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	11010	0	3	0.00	33030	3	0.03	11010	11010	11010	14310	7710	11010	11010.00	1.33	0	11303	11156	11053	10906	10803	11105	10855	388	3300	5000	7480	10	1	7760554	854	-0.28	0.38	12	0.00	-39625.00	29240.00	19470	20230524	-43.45	9850	20240426	11.78	13920	-20.91	20240118	9850	11.78	20240426	19470	-43.45	20230524	9850	11.78	20240426	0.15	N	034300	5000	388 억	103175	N	N	4	N	N
114	20240509	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	11010	-190	5	-1.70	107107310	9720	294.37	11200	11200	10950	14560	7840	11200	11019.28	1.34	-447	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	854	-0.28	0.38	12	0.13	-39625.00	29240.00	19470	20230524	-43.45	9850	20240426	11.78	13920	-20.91	20240118	9850	11.78	20240426	19470	-43.45	20230524	9850	11.78	20240426	0.15	N	034300	5000	388 억	103622	N	N	4	N	N
115	20240509	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	11010	-190	5	-1.70	106337000	9650	292.25	11200	11200	10950	14560	7840	11200	11019.38	1.34	-417	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	854	-0.28	0.38	12	0.12	-39625.00	29240.00	19470	20230524	-43.45	9850	20240426	11.78	13920	-20.91	20240118	9850	11.78	20240426	19470	-43.45	20230524	9850	11.78	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
116	20240509	140349	57	100.00	KOSPI	건설업	N	N	N	N	N	11000	-200	5	-1.79	70808790	6420	194.43	11200	11200	11000	14560	7840	11200	11029.41	1.34	-317	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	854	-0.28	0.38	12	0.08	-39625.00	29240.00	19470	20230524	-43.50	9850	20240426	11.68	13920	-20.98	20240118	9850	11.68	20240426	19470	-43.50	20230524	9850	11.68	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
117	20240509	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	11060	-140	5	-1.25	15479950	1393	42.19	11200	11200	11000	14560	7840	11200	11112.67	1.34	-249	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	858	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-43.19	9850	20240426	12.28	13920	-20.55	20240118	9850	12.28	20240426	19470	-43.19	20230524	9850	12.28	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
118	20240509	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	11080	-120	5	-1.07	13886570	1249	37.83	11200	11200	11000	14560	7840	11200	11118.15	1.34	-223	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	860	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-43.09	9850	20240426	12.49	13920	-20.40	20240118	9850	12.49	20240426	19470	-43.09	20230524	9850	12.49	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
119	20240509	110342	57	100.00	KOSPI	건설업	N	N	N	N	N	11150	-50	5	-0.45	12484110	1123	34.01	11200	11200	11000	14560	7840	11200	11116.75	1.34	-119	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	865	-0.28	0.38	12	0.01	-39625.00	29240.00	19470	20230524	-42.73	9850	20240426	13.20	13920	-19.90	20240118	9850	13.20	20240426	19470	-42.73	20230524	9850	13.20	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
120	20240509	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	11130	-70	5	-0.62	7659710	690	20.90	11200	11200	11000	14560	7840	11200	11101.03	1.34	-118	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	864	-0.28	0.38	12	0.01	-39625.00	29240.00	19470	20230524	-42.84	9850	20240426	12.99	13920	-20.04	20240118	9850	12.99	20240426	19470	-42.84	20230524	9850	12.99	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
121	20240509	090343	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	0	3	0.00	1265600	113	3.42	11200	11200	11200	14560	7840	11200	11200.00	1.34	-70	11326	11262	11136	11072	10946	11295	11105	388	3360	5000	7610	10	1	7760554	869	-0.28	0.38	12	0.00	-39625.00	29240.00	19470	20230524	-42.48	9850	20240426	13.71	13920	-19.54	20240118	9850	13.71	20240426	19470	-42.48	20230524	9850	13.71	20240426	0.15	N	034300	5000	388 억	103622	N	N	0	N	N
122	20240508	160343	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	-30	5	-0.27	36629120	3302	78.79	11010	11200	11010	14590	7870	11230	11093.01	1.34	158	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	869	-0.28	0.38	12	0.04	-39625.00	29240.00	19470	20230524	-42.48	9850	20240426	13.71	13920	-19.54	20240118	9850	13.71	20240426	19470	-42.48	20230524	9850	13.71	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
123	20240508	150345	57	100.00	KOSPI	건설업	N	N	N	N	N	11120	-110	5	-0.98	32389580	2922	69.72	11010	11150	11010	14590	7870	11230	11084.73	1.34	-22	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	863	-0.28	0.38	12	0.04	-39625.00	29240.00	19470	20230524	-42.89	9850	20240426	12.89	13920	-20.11	20240118	9850	12.89	20240426	19470	-42.89	20230524	9850	12.89	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
124	20240508	140340	57	100.00	KOSPI	건설업	N	N	N	N	N	11150	-80	5	-0.71	30840820	2783	66.40	11010	11150	11010	14590	7870	11230	11081.86	1.34	-21	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	865	-0.28	0.38	12	0.04	-39625.00	29240.00	19470	20230524	-42.73	9850	20240426	13.20	13920	-19.90	20240118	9850	13.20	20240426	19470	-42.73	20230524	9850	13.20	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
125	20240508	130340	57	100.00	KOSPI	건설업	N	N	N	N	N	11100	-130	5	-1.16	29071170	2624	62.61	11010	11150	11010	14590	7870	11230	11078.95	1.34	-21	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	861	-0.28	0.38	12	0.03	-39625.00	29240.00	19470	20230524	-42.99	9850	20240426	12.69	13920	-20.26	20240118	9850	12.69	20240426	19470	-42.99	20230524	9850	12.69	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
126	20240508	120341	57	100.00	KOSPI	건설업	N	N	N	N	N	11110	-120	5	-1.07	18693020	1690	40.32	11010	11140	11010	14590	7870	11230	11060.96	1.34	98	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	862	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-42.94	9850	20240426	12.79	13920	-20.19	20240118	9850	12.79	20240426	19470	-42.94	20230524	9850	12.79	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
127	20240508	110416	57	100.00	KOSPI	건설업	N	N	N	N	N	11100	-130	5	-1.16	17138870	1550	36.98	11010	11140	11010	14590	7870	11230	11057.34	1.34	98	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	861	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-42.99	9850	20240426	12.69	13920	-20.26	20240118	9850	12.69	20240426	19470	-42.99	20230524	9850	12.69	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
128	20240508	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	11100	-130	5	-1.16	12912400	1169	27.89	11010	11140	11010	14590	7870	11230	11045.68	1.34	94	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	861	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-42.99	9850	20240426	12.69	13920	-20.26	20240118	9850	12.69	20240426	19470	-42.99	20230524	9850	12.69	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
129	20240508	090343	57	100.00	KOSPI	건설업	N	N	N	N	N	11140	-90	5	-0.80	1288600	117	2.79	11010	11140	11010	14590	7870	11230	11013.68	1.34	75	11610	11420	11310	11120	11010	11365	11065	388	3360	5000	7630	10	1	7760554	865	-0.28	0.38	12	0.00	-39625.00	29240.00	19470	20230524	-42.78	9850	20240426	13.10	13920	-19.97	20240118	9850	13.10	20240426	19470	-42.78	20230524	9850	13.10	20240426	0.15	N	034300	5000	388 억	103653	N	N	0	N	N
130	20240503	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	350	2	3.23	49700120	4492	86.09	10850	11290	10820	14100	7600	10850	11064.11	1.35	-398	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	869	-0.28	0.38	12	0.06	-39625.00	29240.00	19470	20230524	-42.48	9850	20240426	13.71	13920	-19.54	20240118	9850	13.71	20240426	19470	-42.48	20230524	9850	13.71	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
131	20240503	150350	57	100.00	KOSPI	건설업	N	N	N	N	N	11250	400	2	3.69	40773730	3696	70.83	10850	11290	10820	14100	7600	10850	11031.85	1.35	-355	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	873	-0.28	0.38	12	0.05	-39625.00	29240.00	19470	20230524	-42.22	9850	20240426	14.21	13920	-19.18	20240118	9850	14.21	20240426	19470	-42.22	20230524	9850	14.21	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
132	20240503	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	11280	430	2	3.96	32052410	2916	55.88	10850	11290	10820	14100	7600	10850	10991.91	1.35	-217	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	875	-0.28	0.39	12	0.04	-39625.00	29240.00	19470	20230524	-42.06	9850	20240426	14.52	13920	-18.97	20240118	9850	14.52	20240426	19470	-42.06	20230524	9850	14.52	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
133	20240503	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	10860	10	2	0.09	16702140	1532	29.36	10850	11190	10820	14100	7600	10850	10902.18	1.35	-53	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	843	-0.27	0.37	12	0.02	-39625.00	29240.00	19470	20230524	-44.22	9850	20240426	10.25	13920	-21.98	20240118	9850	10.25	20240426	19470	-44.22	20230524	9850	10.25	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
134	20240503	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	10860	10	2	0.09	14844700	1361	26.08	10850	11190	10820	14100	7600	10850	10907.20	1.35	-53	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	843	-0.27	0.37	12	0.02	-39625.00	29240.00	19470	20230524	-44.22	9850	20240426	10.25	13920	-21.98	20240118	9850	10.25	20240426	19470	-44.22	20230524	9850	10.25	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
135	20240503	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	10900	50	2	0.46	13010190	1192	22.84	10850	11190	10820	14100	7600	10850	10914.59	1.35	-53	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	846	-0.28	0.37	12	0.02	-39625.00	29240.00	19470	20230524	-44.02	9850	20240426	10.66	13920	-21.70	20240118	9850	10.66	20240426	19470	-44.02	20230524	9850	10.66	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
136	20240503	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	10930	80	2	0.74	5478190	501	9.60	10850	11190	10820	14100	7600	10850	10934.51	1.35	-62	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	848	-0.28	0.37	12	0.01	-39625.00	29240.00	19470	20230524	-43.86	9850	20240426	10.96	13920	-21.48	20240118	9850	10.96	20240426	19470	-43.86	20230524	9850	10.96	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
137	20240503	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	10850	0	3	0.00	1247750	115	2.20	10850	10850	10850	14100	7600	10850	10850.00	1.35	-1	11396	11122	10916	10642	10436	11260	10780	388	3250	5000	7370	10	1	7760554	842	-0.27	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-44.27	9850	20240426	10.15	13920	-22.05	20240118	9850	10.15	20240426	19470	-44.27	20230524	9850	10.15	20240426	0.15	N	034300	5000	388 억	104602	N	N	0	N	N
138	20240502	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	10850	70	2	0.65	57419460	5218	35.30	10750	11190	10710	14010	7550	10780	11004.11	1.35	-633	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	842	-0.27	0.37	12	0.07	-39625.00	29240.00	19470	20230524	-44.27	9850	20240426	10.15	13920	-22.05	20240118	9850	10.15	20240426	19470	-44.27	20230524	9850	10.15	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
139	20240502	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	10910	130	2	1.21	57061430	5185	35.08	10750	11190	10710	14010	7550	10780	11005.10	1.35	-615	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	847	-0.28	0.37	12	0.07	-39625.00	29240.00	19470	20230524	-43.97	9850	20240426	10.76	13920	-21.62	20240118	9850	10.76	20240426	19470	-43.97	20230524	9850	10.76	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
140	20240502	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	10920	140	2	1.30	45426980	4119	27.86	10750	11190	10710	14010	7550	10780	11028.64	1.35	-782	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	847	-0.28	0.37	12	0.05	-39625.00	29240.00	19470	20230524	-43.91	9850	20240426	10.86	13920	-21.55	20240118	9850	10.86	20240426	19470	-43.91	20230524	9850	10.86	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
141	20240502	130345	57	100.00	KOSPI	건설업	N	N	N	N	N	10950	170	2	1.58	43751380	3965	26.82	10750	11190	10710	14010	7550	10780	11034.40	1.35	-777	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	850	-0.28	0.37	12	0.05	-39625.00	29240.00	19470	20230524	-43.76	9850	20240426	11.17	13920	-21.34	20240118	9850	11.17	20240426	19470	-43.76	20230524	9850	11.17	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
142	20240502	120345	57	100.00	KOSPI	건설업	N	N	N	N	N	11000	220	2	2.04	39427350	3568	24.14	10750	11190	10710	14010	7550	10780	11050.27	1.35	-874	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	854	-0.28	0.38	12	0.05	-39625.00	29240.00	19470	20230524	-43.50	9850	20240426	11.68	13920	-20.98	20240118	9850	11.68	20240426	19470	-43.50	20230524	9850	11.68	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
143	20240502	110344	57	100.00	KOSPI	건설업	N	N	N	N	N	11000	220	2	2.04	38233570	3459	23.40	10750	11190	10710	14010	7550	10780	11053.36	1.35	-876	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	854	-0.28	0.38	12	0.04	-39625.00	29240.00	19470	20230524	-43.50	9850	20240426	11.68	13920	-20.98	20240118	9850	11.68	20240426	19470	-43.50	20230524	9850	11.68	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
144	20240502	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	11150	370	2	3.43	13630780	1231	8.33	10750	11190	10710	14010	7550	10780	11072.93	1.35	-265	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	865	-0.28	0.38	12	0.02	-39625.00	29240.00	19470	20230524	-42.73	9850	20240426	13.20	13920	-19.90	20240118	9850	13.20	20240426	19470	-42.73	20230524	9850	13.20	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N
145	20240502	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	10770	-10	5	-0.09	1204120	112	0.76	10750	10770	10710	14010	7550	10780	10751.07	1.35	56	11900	11340	10890	10330	9880	11620	10610	388	3230	5000	7330	10	1	7760554	836	-0.27	0.37	12	0.00	-39625.00	29240.00	19470	20230524	-44.68	9850	20240426	9.34	13920	-22.63	20240118	9850	9.34	20240426	19470	-44.68	20230524	9850	9.34	20240426	0.15	N	034300	5000	388 억	105030	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History