KissMeData/034300/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	20240628	160430	57	100.00	KOSPI	건설업	N	N	N	N	N	14220	220	2	1.57	590078730	41398	156.18	14230	14600	13950	18200	9800	14000	14253.80	1.00	-9299	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1104	-0.36	0.49	12	0.53	-39625.00	29240.00	18650	20240530	-23.75	9850	20240426	44.37	18650	-23.75	20240530	9850	44.37	20240426	18650	-23.75	20240530	9850	44.37	20240426	0.11	N	034300	5000	388 억	77829	N	N	2	N	N
3	20240628	150438	57	100.00	KOSPI	건설업	N	N	N	N	N	14070	70	2	0.50	569607010	39946	150.71	14230	14600	13950	18200	9800	14000	14259.43	1.00	-8915	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1092	-0.36	0.48	12	0.51	-39625.00	29240.00	18650	20240530	-24.56	9850	20240426	42.84	18650	-24.56	20240530	9850	42.84	20240426	18650	-24.56	20240530	9850	42.84	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
4	20240628	140435	57	100.00	KOSPI	건설업	N	N	N	N	N	14110	110	2	0.79	516673220	36190	136.54	14230	14600	13950	18200	9800	14000	14276.68	1.00	-7345	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1095	-0.36	0.48	12	0.47	-39625.00	29240.00	18650	20240530	-24.34	9850	20240426	43.25	18650	-24.34	20240530	9850	43.25	20240426	18650	-24.34	20240530	9850	43.25	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
5	20240628	130436	57	100.00	KOSPI	건설업	N	N	N	N	N	14220	220	2	1.57	467452590	32706	123.39	14230	14600	13950	18200	9800	14000	14292.56	1.00	-5187	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1104	-0.36	0.49	12	0.42	-39625.00	29240.00	18650	20240530	-23.75	9850	20240426	44.37	18650	-23.75	20240530	9850	44.37	20240426	18650	-23.75	20240530	9850	44.37	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
6	20240628	120436	57	100.00	KOSPI	건설업	N	N	N	N	N	14400	400	2	2.86	333219110	23393	88.26	14230	14600	13950	18200	9800	14000	14244.39	1.00	-1691	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1118	-0.36	0.49	12	0.30	-39625.00	29240.00	18650	20240530	-22.79	9850	20240426	46.19	18650	-22.79	20240530	9850	46.19	20240426	18650	-22.79	20240530	9850	46.19	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
7	20240628	110430	57	100.00	KOSPI	건설업	N	N	N	N	N	14110	110	2	0.79	277326770	19480	73.49	14230	14600	13950	18200	9800	14000	14236.49	1.00	-2226	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1095	-0.36	0.48	12	0.25	-39625.00	29240.00	18650	20240530	-24.34	9850	20240426	43.25	18650	-24.34	20240530	9850	43.25	20240426	18650	-24.34	20240530	9850	43.25	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
8	20240628	100428	57	100.00	KOSPI	건설업	N	N	N	N	N	14050	50	2	0.36	247709640	17378	65.56	14230	14600	13950	18200	9800	14000	14254.21	1.00	-2238	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1090	-0.35	0.48	12	0.22	-39625.00	29240.00	18650	20240530	-24.66	9850	20240426	42.64	18650	-24.66	20240530	9850	42.64	20240426	18650	-24.66	20240530	9850	42.64	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
9	20240628	090428	57	100.00	KOSPI	건설업	N	N	N	N	N	14180	180	2	1.29	47143010	3322	12.53	14230	14320	14100	18200	9800	14000	14191.15	1.00	-1729	14666	14332	13876	13542	13086	14500	13710	388	4200	5000	9520	10	1	7760554	1100	-0.36	0.48	12	0.04	-39625.00	29240.00	18650	20240530	-23.97	9850	20240426	43.96	18650	-23.97	20240530	9850	43.96	20240426	18650	-23.97	20240530	9850	43.96	20240426	0.11	N	034300	5000	388 억	77829	N	N	3	N	N
10	20240627	160423	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	590	2	4.40	363774700	26155	233.84	13560	14210	13420	17430	9390	13410	13908.42	0.95	4077	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1086	-0.35	0.48	12	0.34	-39625.00	29240.00	18650	20240530	-24.93	9850	20240426	42.13	18650	-24.93	20240530	9850	42.13	20240426	18650	-24.93	20240530	9850	42.13	20240426	0.11	N	034300	5000	388 억	74053	N	N	3	N	N
11	20240627	150429	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	570	2	4.25	346193230	24893	222.56	13560	14210	13420	17430	9390	13410	13907.25	0.95	4072	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1085	-0.35	0.48	12	0.32	-39625.00	29240.00	18650	20240530	-25.04	9850	20240426	41.93	18650	-25.04	20240530	9850	41.93	20240426	18650	-25.04	20240530	9850	41.93	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
12	20240627	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	580	2	4.33	305840230	21998	196.67	13560	14210	13420	17430	9390	13410	13903.09	0.95	3951	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1086	-0.35	0.48	12	0.28	-39625.00	29240.00	18650	20240530	-24.99	9850	20240426	42.03	18650	-24.99	20240530	9850	42.03	20240426	18650	-24.99	20240530	9850	42.03	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
13	20240627	130427	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	610	2	4.55	276182500	19880	177.74	13560	14210	13420	17430	9390	13410	13892.48	0.95	3746	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1088	-0.35	0.48	12	0.26	-39625.00	29240.00	18650	20240530	-24.83	9850	20240426	42.34	18650	-24.83	20240530	9850	42.34	20240426	18650	-24.83	20240530	9850	42.34	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
14	20240627	120429	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	320	2	2.39	124917340	9113	81.48	13560	13860	13420	17430	9390	13410	13707.60	0.95	1310	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1066	-0.35	0.47	12	0.12	-39625.00	29240.00	18650	20240530	-26.38	9850	20240426	39.39	18650	-26.38	20240530	9850	39.39	20240426	18650	-26.38	20240530	9850	39.39	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
15	20240627	110428	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	280	2	2.09	101851150	7431	66.44	13560	13860	13420	17430	9390	13410	13706.25	0.95	857	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1062	-0.35	0.47	12	0.10	-39625.00	29240.00	18650	20240530	-26.60	9850	20240426	38.98	18650	-26.60	20240530	9850	38.98	20240426	18650	-26.60	20240530	9850	38.98	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
16	20240627	100427	57	100.00	KOSPI	건설업	N	N	N	N	N	13700	290	2	2.16	82223210	5997	53.62	13560	13860	13420	17430	9390	13410	13710.72	0.95	559	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1063	-0.35	0.47	12	0.08	-39625.00	29240.00	18650	20240530	-26.54	9850	20240426	39.09	18650	-26.54	20240530	9850	39.09	20240426	18650	-26.54	20240530	9850	39.09	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
17	20240627	090427	57	100.00	KOSPI	건설업	N	N	N	N	N	13500	90	2	0.67	4324300	320	2.86	13560	13560	13420	17430	9390	13410	13513.44	0.95	128	13603	13506	13353	13256	13103	13555	13305	388	4020	5000	9110	10	1	7760554	1048	-0.34	0.46	12	0.00	-39625.00	29240.00	18650	20240530	-27.61	9850	20240426	37.06	18650	-27.61	20240530	9850	37.06	20240426	18650	-27.61	20240530	9850	37.06	20240426	0.11	N	034300	5000	388 억	74053	N	N	4	N	N
18	20240626	160426	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	10	2	0.07	145682350	10925	71.95	13400	13450	13200	17420	9380	13400	13334.76	0.98	-2160	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1041	-0.34	0.46	12	0.14	-39625.00	29240.00	18650	20240530	-28.10	9850	20240426	36.14	18650	-28.10	20240530	9850	36.14	20240426	18650	-28.10	20240530	9850	36.14	20240426	0.11	N	034300	5000	388 억	76214	N	N	4	N	N
19	20240626	150427	57	100.00	KOSPI	건설업	N	N	N	N	N	13390	-10	5	-0.07	135728870	10182	67.06	13400	13450	13200	17420	9380	13400	13330.28	0.98	-2033	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1039	-0.34	0.46	12	0.13	-39625.00	29240.00	18650	20240530	-28.20	9850	20240426	35.94	18650	-28.20	20240530	9850	35.94	20240426	18650	-28.20	20240530	9850	35.94	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
20	20240626	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	13420	20	2	0.15	120518990	9045	59.57	13400	13450	13200	17420	9380	13400	13324.38	0.98	-2046	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1041	-0.34	0.46	12	0.12	-39625.00	29240.00	18650	20240530	-28.04	9850	20240426	36.24	18650	-28.04	20240530	9850	36.24	20240426	18650	-28.04	20240530	9850	36.24	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
21	20240626	130428	57	100.00	KOSPI	건설업	N	N	N	N	N	13410	10	2	0.07	91168030	6857	45.16	13400	13450	13200	17420	9380	13400	13295.61	0.98	-1617	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1041	-0.34	0.46	12	0.09	-39625.00	29240.00	18650	20240530	-28.10	9850	20240426	36.14	18650	-28.10	20240530	9850	36.14	20240426	18650	-28.10	20240530	9850	36.14	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
22	20240626	120426	57	100.00	KOSPI	건설업	N	N	N	N	N	13310	-90	5	-0.67	77218740	5810	38.26	13400	13450	13200	17420	9380	13400	13290.66	0.98	-1493	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1033	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-28.63	9850	20240426	35.13	18650	-28.63	20240530	9850	35.13	20240426	18650	-28.63	20240530	9850	35.13	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
23	20240626	110428	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	-70	5	-0.52	70455970	5302	34.92	13400	13450	13200	17420	9380	13400	13288.56	0.98	-1288	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1034	-0.34	0.46	12	0.07	-39625.00	29240.00	18650	20240530	-28.53	9850	20240426	35.33	18650	-28.53	20240530	9850	35.33	20240426	18650	-28.53	20240530	9850	35.33	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
24	20240626	100427	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-130	5	-0.97	38413120	2903	19.12	13400	13400	13200	17420	9380	13400	13232.21	0.98	-426	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1030	-0.33	0.45	12	0.04	-39625.00	29240.00	18650	20240530	-28.85	9850	20240426	34.72	18650	-28.85	20240530	9850	34.72	20240426	18650	-28.85	20240530	9850	34.72	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
25	20240626	090426	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-100	5	-0.75	1824780	137	0.90	13400	13400	13300	17420	9380	13400	13319.56	0.98	-111	13666	13532	13316	13182	12966	13600	13250	388	4020	5000	9110	10	1	7760554	1032	-0.34	0.45	12	0.00	-39625.00	29240.00	18650	20240530	-28.69	9850	20240426	35.03	18650	-28.69	20240530	9850	35.03	20240426	18650	-28.69	20240530	9850	35.03	20240426	0.11	N	034300	5000	388 억	76214	N	N	7	N	N
26	20240625	160426	57	100.00	KOSPI	건설업	N	N	N	N	N	13400	240	2	1.82	201238460	15181	217.59	13150	13450	13100	17100	9220	13160	13255.10	0.99	-410	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1040	-0.34	0.46	12	0.20	-39625.00	29240.00	18660	20230619	-28.19	9850	20240426	36.04	18650	-28.15	20240530	9850	36.04	20240426	18650	-28.15	20240530	9850	36.04	20240426	0.11	N	034300	5000	388 억	76636	N	N	7	N	N
27	20240625	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	13350	190	2	1.44	186725560	14093	201.99	13150	13450	13100	17100	9220	13160	13249.53	0.99	-168	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1036	-0.34	0.46	12	0.18	-39625.00	29240.00	18660	20230619	-28.46	9850	20240426	35.53	18650	-28.42	20240530	9850	35.53	20240426	18650	-28.42	20240530	9850	35.53	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
28	20240625	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	70	2	0.53	163425880	12333	176.77	13150	13450	13100	17100	9220	13160	13251.11	0.99	83	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1027	-0.33	0.45	12	0.16	-39625.00	29240.00	18660	20230619	-29.10	9850	20240426	34.31	18650	-29.06	20240530	9850	34.31	20240426	18650	-29.06	20240530	9850	34.31	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
29	20240625	130427	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	60	2	0.46	144155240	10876	155.88	13150	13450	13100	17100	9220	13160	13254.44	0.99	69	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1026	-0.33	0.45	12	0.14	-39625.00	29240.00	18660	20230619	-29.15	9850	20240426	34.21	18650	-29.12	20240530	9850	34.21	20240426	18650	-29.12	20240530	9850	34.21	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
30	20240625	120428	57	100.00	KOSPI	건설업	N	N	N	N	N	13320	160	2	1.22	136480010	10297	147.58	13150	13450	13100	17100	9220	13160	13254.35	0.99	101	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1034	-0.34	0.46	12	0.13	-39625.00	29240.00	18660	20230619	-28.62	9850	20240426	35.23	18650	-28.58	20240530	9850	35.23	20240426	18650	-28.58	20240530	9850	35.23	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
31	20240625	110430	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	170	2	1.29	96204750	7256	104.00	13150	13450	13100	17100	9220	13160	13258.65	0.99	474	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1034	-0.34	0.46	12	0.09	-39625.00	29240.00	18660	20230619	-28.56	9850	20240426	35.33	18650	-28.53	20240530	9850	35.33	20240426	18650	-28.53	20240530	9850	35.33	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
32	20240625	100426	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	30	2	0.23	38797680	2945	42.21	13150	13240	13100	17100	9220	13160	13174.08	0.99	41	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1024	-0.33	0.45	12	0.04	-39625.00	29240.00	18660	20230619	-29.31	9850	20240426	33.91	18650	-29.28	20240530	9850	33.91	20240426	18650	-29.28	20240530	9850	33.91	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
33	20240625	090427	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-60	5	-0.46	340700	26	0.37	13150	13150	13100	17100	9220	13160	13103.85	0.99	0	13360	13260	13140	13040	12920	13310	13090	388	3940	5000	8940	10	1	7760554	1017	-0.33	0.45	12	0.00	-39625.00	29240.00	18660	20230619	-29.80	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.11	N	034300	5000	388 억	76636	N	N	1	N	N
34	20240624	160425	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	-110	5	-0.83	90451950	6898	51.45	13120	13240	13020	17250	9290	13270	13112.75	0.98	880	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1021	-0.33	0.45	12	0.09	-39625.00	29240.00	18660	20230619	-29.47	9850	20240426	33.60	18650	-29.44	20240530	9850	33.60	20240426	18650	-29.44	20240530	9850	33.60	20240426	0.12	N	034300	5000	388 억	75811	N	N	1	N	N
35	20240624	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-120	5	-0.90	87518740	6675	49.79	13120	13240	13020	17250	9290	13270	13111.42	0.98	789	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1021	-0.33	0.45	12	0.09	-39625.00	29240.00	18660	20230619	-29.53	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
36	20240624	140425	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	-80	5	-0.60	75076830	5728	42.73	13120	13240	13020	17250	9290	13270	13106.99	0.98	619	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1024	-0.33	0.45	12	0.07	-39625.00	29240.00	18660	20230619	-29.31	9850	20240426	33.91	18650	-29.28	20240530	9850	33.91	20240426	18650	-29.28	20240530	9850	33.91	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
37	20240624	130424	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-170	5	-1.28	71953570	5490	40.95	13120	13240	13020	17250	9290	13270	13106.30	0.98	537	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1017	-0.33	0.45	12	0.07	-39625.00	29240.00	18660	20230619	-29.80	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
38	20240624	120425	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-140	5	-1.06	52368410	3996	29.81	13120	13240	13020	17250	9290	13270	13105.21	0.98	107	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1019	-0.33	0.45	12	0.05	-39625.00	29240.00	18660	20230619	-29.64	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
39	20240624	110426	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-190	5	-1.43	43433830	3317	24.74	13120	13240	13020	17250	9290	13270	13094.31	0.98	168	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1015	-0.33	0.45	12	0.04	-39625.00	29240.00	18660	20230619	-29.90	9850	20240426	32.79	18650	-29.87	20240530	9850	32.79	20240426	18650	-29.87	20240530	9850	32.79	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
40	20240624	100425	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-120	5	-0.90	30357830	2317	17.28	13120	13240	13020	17250	9290	13270	13102.21	0.98	-203	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1021	-0.33	0.45	12	0.03	-39625.00	29240.00	18660	20230619	-29.53	9850	20240426	33.50	18650	-29.49	20240530	9850	33.50	20240426	18650	-29.49	20240530	9850	33.50	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
41	20240624	090425	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-170	5	-1.28	5872060	447	3.33	13120	13150	13100	17250	9290	13270	13136.60	0.98	-25	13576	13422	13116	12962	12656	13500	13040	388	3980	5000	9020	10	1	7760554	1017	-0.33	0.45	12	0.01	-39625.00	29240.00	18660	20230619	-29.80	9850	20240426	32.99	18650	-29.76	20240530	9850	32.99	20240426	18650	-29.76	20240530	9850	32.99	20240426	0.12	N	034300	5000	388 억	75811	N	N	0	N	N
42	20240621	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	130	2	0.99	174253080	13381	20.30	13160	13270	12810	17080	9200	13140	13022.24	1.00	-3231	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1030	-0.33	0.45	12	0.17	-39625.00	29240.00	18660	20230619	-28.89	9850	20240426	34.72	18650	-28.85	20240530	9850	34.72	20240426	18650	-28.85	20240530	9850	34.72	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
43	20240621	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-100	5	-0.76	160214670	12314	18.68	13160	13220	12810	17080	9200	13140	13010.77	1.00	-3075	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1012	-0.33	0.45	12	0.16	-39625.00	29240.00	18660	20230619	-30.12	9850	20240426	32.39	18650	-30.08	20240530	9850	32.39	20240426	18650	-30.08	20240530	9850	32.39	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
44	20240621	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-120	5	-0.91	127678800	9816	14.89	13160	13220	12810	17080	9200	13140	13007.21	1.00	-2868	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1010	-0.33	0.45	12	0.13	-39625.00	29240.00	18660	20230619	-30.23	9850	20240426	32.18	18650	-30.19	20240530	9850	32.18	20240426	18650	-30.19	20240530	9850	32.18	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
45	20240621	130413	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-10	5	-0.08	113687190	8746	13.27	13160	13210	12810	17080	9200	13140	12998.76	1.00	-2600	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1019	-0.33	0.45	12	0.11	-39625.00	29240.00	18660	20230619	-29.64	9850	20240426	33.30	18650	-29.60	20240530	9850	33.30	20240426	18650	-29.60	20240530	9850	33.30	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
46	20240621	120414	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	-90	5	-0.68	105044020	8082	12.26	13160	13210	12810	17080	9200	13140	12997.28	1.00	-2561	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1013	-0.33	0.45	12	0.10	-39625.00	29240.00	18660	20230619	-30.06	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18650	-30.03	20240530	9850	32.49	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
47	20240621	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-170	5	-1.29	97832000	7528	11.42	13160	13210	12810	17080	9200	13140	12995.75	1.00	-2470	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1007	-0.33	0.44	12	0.10	-39625.00	29240.00	18660	20230619	-30.49	9850	20240426	31.68	18650	-30.46	20240530	9850	31.68	20240426	18650	-30.46	20240530	9850	31.68	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
48	20240621	100411	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-140	5	-1.07	89810320	6912	10.48	13160	13210	12810	17080	9200	13140	12993.39	1.00	-2378	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1009	-0.33	0.44	12	0.09	-39625.00	29240.00	18660	20230619	-30.33	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18650	-30.29	20240530	9850	31.98	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
49	20240621	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-20	5	-0.15	24890560	1894	2.87	13160	13160	13000	17080	9200	13140	13141.80	1.00	-1486	14806	13972	13146	12312	11486	14390	12730	388	3940	5000	8930	10	1	7760554	1018	-0.33	0.45	12	0.02	-39625.00	29240.00	18660	20230619	-29.69	9850	20240426	33.20	18650	-29.65	20240530	9850	33.20	20240426	18650	-29.65	20240530	9850	33.20	20240426	0.12	N	034300	5000	388 억	77303	N	N	3	N	N
50	20240620	160412	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	760	2	6.14	864198410	65132	236.03	12350	13980	12320	16090	8670	12380	13268.71	1.01	738	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1020	-0.33	0.45	12	0.84	-39625.00	29240.00	18660	20230619	-29.58	9850	20240426	33.40	18650	-29.54	20240530	9850	33.40	20240426	18650	-29.54	20240530	9850	33.40	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
51	20240620	150412	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	650	2	5.25	826048700	62219	225.47	12350	13980	12320	16090	8670	12380	13276.47	1.01	634	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1011	-0.33	0.45	12	0.80	-39625.00	29240.00	18660	20230619	-30.17	9850	20240426	32.28	18650	-30.13	20240530	9850	32.28	20240426	18650	-30.13	20240530	9850	32.28	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
52	20240620	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	590	2	4.77	803720890	60498	219.24	12350	13980	12320	16090	8670	12380	13285.08	1.01	973	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1007	-0.33	0.44	12	0.78	-39625.00	29240.00	18660	20230619	-30.49	9850	20240426	31.68	18650	-30.46	20240530	9850	31.68	20240426	18650	-30.46	20240530	9850	31.68	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
53	20240620	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	690	2	5.57	782017290	58827	213.18	12350	13980	12320	16090	8670	12380	13293.51	1.01	660	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1014	-0.33	0.45	12	0.76	-39625.00	29240.00	18660	20230619	-29.96	9850	20240426	32.69	18650	-29.92	20240530	9850	32.69	20240426	18650	-29.92	20240530	9850	32.69	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
54	20240620	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	690	2	5.57	741966720	55739	201.99	12350	13980	12320	16090	8670	12380	13311.45	1.01	638	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1014	-0.33	0.45	12	0.72	-39625.00	29240.00	18660	20230619	-29.96	9850	20240426	32.69	18650	-29.92	20240530	9850	32.69	20240426	18650	-29.92	20240530	9850	32.69	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
55	20240620	110413	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	600	2	4.85	698370120	52377	189.81	12350	13980	12320	16090	8670	12380	13333.53	1.01	-60	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1007	-0.33	0.44	12	0.67	-39625.00	29240.00	18660	20230619	-30.44	9850	20240426	31.78	18650	-30.40	20240530	9850	31.78	20240426	18650	-30.40	20240530	9850	31.78	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
56	20240620	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	590	2	4.77	195397420	15007	54.38	12350	13400	12320	16090	8670	12380	13020.42	1.01	-1263	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	1007	-0.33	0.44	12	0.19	-39625.00	29240.00	18660	20230619	-30.49	9850	20240426	31.68	18650	-30.46	20240530	9850	31.68	20240426	18650	-30.46	20240530	9850	31.68	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
57	20240620	090418	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	380	2	3.07	3081720	248	0.90	12350	12760	12320	16090	8670	12380	12426.29	1.01	-51	13006	12692	12516	12202	12026	12605	12115	388	3710	5000	8410	10	1	7760554	990	-0.32	0.44	12	0.00	-39625.00	29240.00	18660	20230619	-31.62	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18650	-31.58	20240530	9850	29.54	20240426	0.12	N	034300	5000	388 억	78296	N	N	3	N	N
58	20240619	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	-190	5	-1.51	344383370	27548	23.33	12400	12830	12340	16340	8800	12570	12501.21	0.94	5063	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	961	-0.31	0.42	12	0.35	-39625.00	29240.00	18660	20230619	-33.65	9850	20240426	25.69	18650	-33.62	20240530	9850	25.69	20240426	18660	-33.65	20230619	9850	25.69	20240426	0.12	N	034300	5000	388 억	73014	N	N	3	N	N
59	20240619	150409	57	100.00	KOSPI	건설업	N	N	N	N	N	12380	-190	5	-1.51	337696960	27008	22.88	12400	12830	12340	16340	8800	12570	12503.59	0.94	5112	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	961	-0.31	0.42	12	0.35	-39625.00	29240.00	18660	20230619	-33.65	9850	20240426	25.69	18650	-33.62	20240530	9850	25.69	20240426	18660	-33.65	20230619	9850	25.69	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
60	20240619	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	12420	-150	5	-1.19	279486400	22304	18.89	12400	12830	12350	16340	8800	12570	12530.77	0.94	4597	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	964	-0.31	0.42	12	0.29	-39625.00	29240.00	18660	20230619	-33.44	9850	20240426	26.09	18650	-33.40	20240530	9850	26.09	20240426	18660	-33.44	20230619	9850	26.09	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
61	20240619	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	-160	5	-1.27	272981960	21781	18.45	12400	12830	12350	16340	8800	12570	12533.03	0.94	4622	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	963	-0.31	0.42	12	0.28	-39625.00	29240.00	18660	20230619	-33.49	9850	20240426	25.99	18650	-33.46	20240530	9850	25.99	20240426	18660	-33.49	20230619	9850	25.99	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
62	20240619	120409	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-70	5	-0.56	238962000	19046	16.13	12400	12830	12350	16340	8800	12570	12546.57	0.94	4468	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	970	-0.32	0.43	12	0.25	-39625.00	29240.00	18660	20230619	-33.01	9850	20240426	26.90	18650	-32.98	20240530	9850	26.90	20240426	18660	-33.01	20230619	9850	26.90	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
63	20240619	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	-30	5	-0.24	220978300	17605	14.91	12400	12830	12350	16340	8800	12570	12552.02	0.94	4486	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	973	-0.32	0.43	12	0.23	-39625.00	29240.00	18660	20230619	-32.80	9850	20240426	27.31	18650	-32.76	20240530	9850	27.31	20240426	18660	-32.80	20230619	9850	27.31	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
64	20240619	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-50	5	-0.40	197084480	15695	13.29	12400	12830	12350	16340	8800	12570	12557.15	0.94	5132	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	972	-0.32	0.43	12	0.20	-39625.00	29240.00	18660	20230619	-32.90	9850	20240426	27.11	18650	-32.87	20240530	9850	27.11	20240426	18660	-32.90	20230619	9850	27.11	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
65	20240619	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-40	5	-0.32	52923080	4264	3.61	12400	12560	12350	16340	8800	12570	12411.60	0.94	534	14923	13746	12823	11646	10723	14335	12235	388	3770	5000	8540	10	1	7760554	972	-0.32	0.43	12	0.05	-39625.00	29240.00	18660	20230619	-32.85	9850	20240426	27.21	18650	-32.82	20240530	9850	27.21	20240426	18660	-32.85	20230619	9850	27.21	20240426	0.12	N	034300	5000	388 억	73014	N	N	0	N	N
66	20240618	160409	57	100.00	KOSPI	건설업	N	N	N	N	N	12570	560	2	4.66	1539926180	117886	736.14	11900	14000	11900	15610	8410	12010	13062.93	0.90	4087	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	976	-0.32	0.43	12	1.52	-39625.00	29240.00	18660	20230619	-32.64	9850	20240426	27.61	18650	-32.60	20240530	9850	27.61	20240426	18660	-32.64	20230619	9850	27.61	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
67	20240618	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	12550	540	2	4.50	1502059360	114854	717.21	11900	14000	11900	15610	8410	12010	13077.99	0.90	4690	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	974	-0.32	0.43	12	1.48	-39625.00	29240.00	18660	20230619	-32.74	9850	20240426	27.41	18650	-32.71	20240530	9850	27.41	20240426	18660	-32.74	20230619	9850	27.41	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
68	20240618	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	12580	570	2	4.75	1408107250	107342	670.30	11900	14000	11900	15610	8410	12010	13117.95	0.90	4067	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	976	-0.32	0.43	12	1.38	-39625.00	29240.00	18660	20230619	-32.58	9850	20240426	27.72	18650	-32.55	20240530	9850	27.72	20240426	18660	-32.58	20230619	9850	27.72	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
69	20240618	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	12510	500	2	4.16	223143510	17943	112.05	11900	12690	11900	15610	8410	12010	12436.24	0.90	3620	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	971	-0.32	0.43	12	0.23	-39625.00	29240.00	18660	20230619	-32.96	9850	20240426	27.01	18650	-32.92	20240530	9850	27.01	20240426	18660	-32.96	20230619	9850	27.01	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
70	20240618	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	530	2	4.41	201003630	16178	101.02	11900	12690	11900	15610	8410	12010	12424.50	0.90	3164	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	973	-0.32	0.43	12	0.21	-39625.00	29240.00	18660	20230619	-32.80	9850	20240426	27.31	18650	-32.76	20240530	9850	27.31	20240426	18660	-32.80	20230619	9850	27.31	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
71	20240618	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	12550	540	2	4.50	173322620	13969	87.23	11900	12690	11900	15610	8410	12010	12407.66	0.90	3082	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	974	-0.32	0.43	12	0.18	-39625.00	29240.00	18660	20230619	-32.74	9850	20240426	27.41	18650	-32.71	20240530	9850	27.41	20240426	18660	-32.74	20230619	9850	27.41	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
72	20240618	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	470	2	3.91	85999160	6996	43.69	11900	12490	11900	15610	8410	12010	12292.62	0.90	1171	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	969	-0.31	0.43	12	0.09	-39625.00	29240.00	18660	20230619	-33.12	9850	20240426	26.70	18650	-33.08	20240530	9850	26.70	20240426	18660	-33.12	20230619	9850	26.70	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
73	20240618	090412	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-110	5	-0.92	440300	37	0.23	11900	11900	11900	15610	8410	12010	11900.00	0.90	-5	12630	12320	11740	11430	10850	12475	11585	388	3600	5000	8160	10	1	7760554	924	-0.30	0.41	12	0.00	-39625.00	29240.00	18660	20230619	-36.23	9850	20240426	20.81	18650	-36.19	20240530	9850	20.81	20240426	18660	-36.23	20230619	9850	20.81	20240426	0.12	N	034300	5000	388 억	69875	N	N	0	N	N
74	20240617	160406	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	160	2	1.35	185185340	15720	70.22	11850	12050	11160	15400	8300	11850	11777.85	0.89	633	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	932	-0.30	0.41	12	0.20	-39625.00	29240.00	18660	20230619	-35.64	9850	20240426	21.93	18650	-35.60	20240530	9850	21.93	20240426	18660	-35.64	20230619	9850	21.93	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
75	20240617	150411	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	180	2	1.52	178026310	15123	67.55	11850	12050	11160	15400	8300	11850	11771.89	0.89	801	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	934	-0.30	0.41	12	0.19	-39625.00	29240.00	18660	20230619	-35.53	9850	20240426	22.13	18650	-35.50	20240530	9850	22.13	20240426	18660	-35.53	20230619	9850	22.13	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
76	20240617	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	100	2	0.84	163732630	13935	62.25	11850	12040	11160	15400	8300	11850	11749.74	0.89	802	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	927	-0.30	0.41	12	0.18	-39625.00	29240.00	18660	20230619	-35.96	9850	20240426	21.32	18650	-35.92	20240530	9850	21.32	20240426	18660	-35.96	20230619	9850	21.32	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
77	20240617	130404	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	80	2	0.68	140506930	11995	53.58	11850	12000	11160	15400	8300	11850	11713.79	0.89	704	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	926	-0.30	0.41	12	0.15	-39625.00	29240.00	18660	20230619	-36.07	9850	20240426	21.12	18650	-36.03	20240530	9850	21.12	20240426	18660	-36.07	20230619	9850	21.12	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
78	20240617	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	10	2	0.08	116140650	9943	44.41	11850	12000	11160	15400	8300	11850	11680.64	0.89	683	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	920	-0.30	0.41	12	0.13	-39625.00	29240.00	18660	20230619	-36.44	9850	20240426	20.41	18650	-36.41	20240530	9850	20.41	20240426	18660	-36.44	20230619	9850	20.41	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
79	20240617	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-40	5	-0.34	103487100	8873	39.63	11850	12000	11160	15400	8300	11850	11663.15	0.89	774	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	917	-0.30	0.40	12	0.11	-39625.00	29240.00	18660	20230619	-36.71	9850	20240426	19.90	18650	-36.68	20240530	9850	19.90	20240426	18660	-36.71	20230619	9850	19.90	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
80	20240617	100406	57	100.00	KOSPI	건설업	N	N	N	N	N	11620	-230	5	-1.94	86742010	7452	33.29	11850	11850	11160	15400	8300	11850	11640.10	0.89	1186	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	902	-0.29	0.40	12	0.10	-39625.00	29240.00	18660	20230619	-37.73	9850	20240426	17.97	18650	-37.69	20240530	9850	17.97	20240426	18660	-37.73	20230619	9850	17.97	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
81	20240617	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	11840	-10	5	-0.08	26283100	2218	9.91	11850	11850	11820	15400	8300	11850	11849.91	0.89	-251	12396	12122	11986	11712	11576	12055	11645	388	3550	5000	8050	10	1	7760554	919	-0.30	0.40	12	0.03	-39625.00	29240.00	18660	20230619	-36.55	9850	20240426	20.20	18650	-36.51	20240530	9850	20.20	20240426	18660	-36.55	20230619	9850	20.20	20240426	0.12	N	034300	5000	388 억	68964	N	N	1	N	N
82	20240614	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	-300	5	-2.47	265349920	22228	171.75	12150	12260	11850	15790	8510	12150	11937.64	1.01	-10989	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	920	-0.30	0.41	12	0.29	-39625.00	29240.00	18660	20230619	-36.50	9850	20240426	20.30	18650	-36.46	20240530	9850	20.30	20240426	18660	-36.50	20230619	9850	20.30	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
83	20240614	150335	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	-300	5	-2.47	252275060	21125	163.23	12150	12260	11850	15790	8510	12150	11942.01	1.01	-10353	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	920	-0.30	0.41	12	0.27	-39625.00	29240.00	18660	20230619	-36.50	9850	20240426	20.30	18650	-36.46	20240530	9850	20.30	20240426	18660	-36.50	20230619	9850	20.30	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
84	20240614	140335	57	100.00	KOSPI	건설업	N	N	N	N	N	11870	-280	5	-2.30	219547310	18365	141.90	12150	12260	11850	15790	8510	12150	11954.66	1.01	-8999	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	921	-0.30	0.41	12	0.24	-39625.00	29240.00	18660	20230619	-36.39	9850	20240426	20.51	18650	-36.35	20240530	9850	20.51	20240426	18660	-36.39	20230619	9850	20.51	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
85	20240614	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-260	5	-2.14	192295050	16070	124.17	12150	12260	11850	15790	8510	12150	11966.09	1.01	-7908	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	923	-0.30	0.41	12	0.21	-39625.00	29240.00	18660	20230619	-36.28	9850	20240426	20.71	18650	-36.25	20240530	9850	20.71	20240426	18660	-36.28	20230619	9850	20.71	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
86	20240614	120337	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-260	5	-2.14	177914240	14861	114.83	12150	12260	11850	15790	8510	12150	11971.89	1.01	-6960	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	923	-0.30	0.41	12	0.19	-39625.00	29240.00	18660	20230619	-36.28	9850	20240426	20.71	18650	-36.25	20240530	9850	20.71	20240426	18660	-36.28	20230619	9850	20.71	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
87	20240614	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-260	5	-2.14	155190960	12950	100.06	12150	12260	11850	15790	8510	12150	11983.86	1.01	-5969	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	923	-0.30	0.41	12	0.17	-39625.00	29240.00	18660	20230619	-36.28	9850	20240426	20.71	18650	-36.25	20240530	9850	20.71	20240426	18660	-36.28	20230619	9850	20.71	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
88	20240614	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	-290	5	-2.39	117735580	9808	75.78	12150	12260	11860	15790	8510	12150	12004.04	1.01	-4707	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	920	-0.30	0.41	12	0.13	-39625.00	29240.00	18660	20230619	-36.44	9850	20240426	20.41	18650	-36.41	20240530	9850	20.41	20240426	18660	-36.44	20230619	9850	20.41	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
89	20240614	090401	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-50	5	-0.41	31794090	2616	20.21	12150	12180	12100	15790	8510	12150	12153.70	1.01	-1669	12983	12566	12283	11866	11583	12775	12075	388	3640	5000	8260	10	1	7760554	939	-0.31	0.41	12	0.03	-39625.00	29240.00	18660	20230619	-35.16	9850	20240426	22.84	18650	-35.12	20240530	9850	22.84	20240426	18660	-35.16	20230619	9850	22.84	20240426	0.12	N	034300	5000	388 억	78729	N	N	1	N	N
90	20240613	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	40	2	0.33	156564180	12784	81.74	12070	12700	12000	15740	8480	12110	12246.89	1.02	-837	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	943	-0.31	0.42	12	0.16	-39625.00	29240.00	18660	20230619	-34.89	9850	20240426	23.35	18650	-34.85	20240530	9850	23.35	20240426	18660	-34.89	20230619	9850	23.35	20240426	0.12	N	034300	5000	388 억	79329	N	N	1	N	N
91	20240613	150403	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	140	2	1.16	147774400	12059	77.11	12070	12700	12000	15740	8480	12110	12254.28	1.02	-798	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	951	-0.31	0.42	12	0.16	-39625.00	29240.00	18660	20230619	-34.35	9850	20240426	24.37	18650	-34.32	20240530	9850	24.37	20240426	18660	-34.35	20230619	9850	24.37	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
92	20240613	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-10	5	-0.08	140136040	11429	73.08	12070	12700	12000	15740	8480	12110	12261.44	1.02	-719	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	939	-0.31	0.41	12	0.15	-39625.00	29240.00	18660	20230619	-35.16	9850	20240426	22.84	18650	-35.12	20240530	9850	22.84	20240426	18660	-35.16	20230619	9850	22.84	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
93	20240613	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	0	3	0.00	127240790	10364	66.27	12070	12700	12000	15740	8480	12110	12277.19	1.02	-749	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	940	-0.31	0.41	12	0.13	-39625.00	29240.00	18660	20230619	-35.10	9850	20240426	22.94	18650	-35.07	20240530	9850	22.94	20240426	18660	-35.10	20230619	9850	22.94	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
94	20240613	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-20	5	-0.17	121052600	9852	63.00	12070	12700	12000	15740	8480	12110	12287.11	1.02	-823	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	938	-0.31	0.41	12	0.13	-39625.00	29240.00	18660	20230619	-35.21	9850	20240426	22.74	18650	-35.17	20240530	9850	22.74	20240426	18660	-35.21	20230619	9850	22.74	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
95	20240613	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	10	2	0.08	106981950	8688	55.55	12070	12700	12000	15740	8480	12110	12313.76	1.02	-693	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	941	-0.31	0.41	12	0.11	-39625.00	29240.00	18660	20230619	-35.05	9850	20240426	23.05	18650	-35.01	20240530	9850	23.05	20240426	18660	-35.05	20230619	9850	23.05	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
96	20240613	100356	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	130	2	1.07	77065030	6237	39.88	12070	12700	12000	15740	8480	12110	12356.11	1.02	-709	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	950	-0.31	0.42	12	0.08	-39625.00	29240.00	18660	20230619	-34.41	9850	20240426	24.26	18650	-34.37	20240530	9850	24.26	20240426	18660	-34.41	20230619	9850	24.26	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
97	20240613	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-20	5	-0.17	6055080	502	3.21	12070	12090	12000	15740	8480	12110	12061.91	1.02	381	12543	12326	12083	11866	11623	12435	11975	388	3630	5000	8230	10	1	7760554	938	-0.31	0.41	12	0.01	-39625.00	29240.00	18660	20230619	-35.21	9850	20240426	22.74	18650	-35.17	20240530	9850	22.74	20240426	18660	-35.21	20230619	9850	22.74	20240426	0.12	N	034300	5000	388 억	79329	N	N	5	N	N
98	20240612	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	90	2	0.75	188997630	15637	75.63	11900	12300	11840	15620	8420	12020	12086.57	1.01	181	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	940	-0.31	0.41	12	0.20	-39625.00	29240.00	18660	20230619	-35.10	9850	20240426	22.94	18650	-35.07	20240530	9850	22.94	20240426	18660	-35.10	20230619	9850	22.94	20240426	0.13	N	034300	5000	388 억	78612	N	N	5	N	N
99	20240612	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	40	2	0.33	178366270	14759	71.38	11900	12300	11840	15620	8420	12020	12085.25	1.01	58	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	936	-0.30	0.41	12	0.19	-39625.00	29240.00	18660	20230619	-35.37	9850	20240426	22.44	18650	-35.34	20240530	9850	22.44	20240426	18660	-35.37	20230619	9850	22.44	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
100	20240612	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	40	2	0.33	161218200	13343	64.53	11900	12300	11840	15620	8420	12020	12082.61	1.01	102	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	936	-0.30	0.41	12	0.17	-39625.00	29240.00	18660	20230619	-35.37	9850	20240426	22.44	18650	-35.34	20240530	9850	22.44	20240426	18660	-35.37	20230619	9850	22.44	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
101	20240612	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	12030	10	2	0.08	158342270	13104	63.38	11900	12300	11840	15620	8420	12020	12083.51	1.01	92	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	934	-0.30	0.41	12	0.17	-39625.00	29240.00	18660	20230619	-35.53	9850	20240426	22.13	18650	-35.50	20240530	9850	22.13	20240426	18660	-35.53	20230619	9850	22.13	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
102	20240612	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	120	2	1.00	145114450	12008	58.08	11900	12300	11840	15620	8420	12020	12084.81	1.01	-429	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	942	-0.31	0.42	12	0.15	-39625.00	29240.00	18660	20230619	-34.94	9850	20240426	23.25	18650	-34.91	20240530	9850	23.25	20240426	18660	-34.94	20230619	9850	23.25	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
103	20240612	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	12080	60	2	0.50	132565590	10974	53.08	11900	12300	11840	15620	8420	12020	12079.97	1.01	0	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	937	-0.30	0.41	12	0.14	-39625.00	29240.00	18660	20230619	-35.26	9850	20240426	22.64	18650	-35.23	20240530	9850	22.64	20240426	18660	-35.26	20230619	9850	22.64	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
104	20240612	100354	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	250	2	2.08	95408370	7912	38.27	11900	12300	11840	15620	8420	12020	12058.69	1.01	832	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	952	-0.31	0.42	12	0.10	-39625.00	29240.00	18660	20230619	-34.24	9850	20240426	24.57	18650	-34.21	20240530	9850	24.57	20240426	18660	-34.24	20230619	9850	24.57	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
105	20240612	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	11880	-140	5	-1.16	20201890	1701	8.23	11900	11900	11840	15620	8420	12020	11876.48	1.01	185	12406	12212	12106	11912	11806	12160	11860	388	3600	5000	8170	10	1	7760554	922	-0.30	0.41	12	0.02	-39625.00	29240.00	18660	20230619	-36.33	9850	20240426	20.61	18650	-36.30	20240530	9850	20.61	20240426	18660	-36.33	20230619	9850	20.61	20240426	0.13	N	034300	5000	388 억	78612	N	N	8	N	N
106	20240610	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12490	-510	5	-3.92	550780160	44482	19.08	12800	12930	12100	16900	9100	13000	12381.63	1.03	-3349	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	969	-0.32	0.43	12	0.57	-39625.00	29240.00	18660	20230619	-33.07	9850	20240426	26.80	18650	-33.03	20240530	9850	26.80	20240426	18660	-33.07	20230619	9850	26.80	20240426	0.14	N	034300	5000	388 억	79817	N	N	3	N	N
107	20240610	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-480	5	-3.69	533827530	43126	18.50	12800	12930	12100	16900	9100	13000	12377.85	1.03	-3042	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	972	-0.32	0.43	12	0.56	-39625.00	29240.00	18660	20230619	-32.90	9850	20240426	27.11	18650	-32.87	20240530	9850	27.11	20240426	18660	-32.90	20230619	9850	27.11	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
108	20240610	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	12490	-510	5	-3.92	496082700	40096	17.20	12800	12930	12100	16900	9100	13000	12371.86	1.03	-1826	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	969	-0.32	0.43	12	0.52	-39625.00	29240.00	18660	20230619	-33.07	9850	20240426	26.80	18650	-33.03	20240530	9850	26.80	20240426	18660	-33.07	20230619	9850	26.80	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
109	20240610	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-770	5	-5.92	437662000	35442	15.20	12800	12800	12100	16900	9100	13000	12348.08	1.03	-668	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	949	-0.31	0.42	12	0.46	-39625.00	29240.00	18660	20230619	-34.46	9850	20240426	24.16	18650	-34.42	20240530	9850	24.16	20240426	18660	-34.46	20230619	9850	24.16	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
110	20240610	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-780	5	-6.00	415257860	33617	14.42	12800	12800	12100	16900	9100	13000	12351.98	1.03	-543	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	948	-0.31	0.42	12	0.43	-39625.00	29240.00	18660	20230619	-34.51	9850	20240426	24.06	18650	-34.48	20240530	9850	24.06	20240426	18660	-34.51	20230619	9850	24.06	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
111	20240610	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-810	5	-6.23	394481710	31920	13.69	12800	12800	12100	16900	9100	13000	12357.79	1.03	-144	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	946	-0.31	0.42	12	0.41	-39625.00	29240.00	18660	20230619	-34.67	9850	20240426	23.76	18650	-34.64	20240530	9850	23.76	20240426	18660	-34.67	20230619	9850	23.76	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
112	20240610	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-770	5	-5.92	332342040	26823	11.51	12800	12800	12100	16900	9100	13000	12389.44	1.03	301	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	949	-0.31	0.42	12	0.35	-39625.00	29240.00	18660	20230619	-34.46	9850	20240426	24.16	18650	-34.42	20240530	9850	24.16	20240426	18660	-34.46	20230619	9850	24.16	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
113	20240610	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	12540	-460	5	-3.54	62730840	4948	2.12	12800	12800	12540	16900	9100	13000	12675.86	1.03	-1347	15566	14282	12986	11702	10406	14925	12345	388	3900	5000	8840	10	1	7760554	973	-0.32	0.43	12	0.06	-39625.00	29240.00	18660	20230619	-32.80	9850	20240426	27.31	18650	-32.76	20240530	9850	27.31	20240426	18660	-32.80	20230619	9850	27.31	20240426	0.14	N	034300	5000	388 억	79817	N	N	5	N	N
114	20240607	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	950	2	7.88	3085897450	232540	408.90	12060	14270	11690	15660	8440	12050	13270.77	1.13	-8159	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	1009	-0.33	0.44	12	3.00	-39625.00	29240.00	18660	20230619	-30.33	9850	20240426	31.98	18650	-30.29	20240530	9850	31.98	20240426	18660	-30.33	20230619	9850	31.98	20240426	0.12	N	034300	5000	388 억	87961	N	N	5	N	N
115	20240607	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	1000	2	8.30	2970141640	223515	393.03	12060	14270	11690	15660	8440	12050	13288.44	1.13	-7735	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	1013	-0.33	0.45	12	2.88	-39625.00	29240.00	18660	20230619	-30.06	9850	20240426	32.49	18650	-30.03	20240530	9850	32.49	20240426	18660	-30.06	20230619	9850	32.49	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
116	20240607	140403	57	100.00	KOSPI	건설업	N	N	N	N	N	13430	1380	2	11.45	1411430320	106342	186.99	12060	14270	11690	15660	8440	12050	13272.79	1.13	-7691	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	1042	-0.34	0.46	12	1.37	-39625.00	29240.00	18660	20230619	-28.03	9850	20240426	36.35	18650	-27.99	20240530	9850	36.35	20240426	18660	-28.03	20230619	9850	36.35	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
117	20240607	130404	57	100.00	KOSPI	건설업	N	N	N	N	N	11760	-290	5	-2.41	229917860	19388	34.09	12060	12080	11690	15660	8440	12050	11858.57	1.13	-2873	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	913	-0.30	0.40	12	0.25	-39625.00	29240.00	18660	20230619	-36.98	9850	20240426	19.39	18650	-36.94	20240530	9850	19.39	20240426	18660	-36.98	20230619	9850	19.39	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
118	20240607	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	11730	-320	5	-2.66	199820350	16823	29.58	12060	12080	11690	15660	8440	12050	11877.60	1.13	-2385	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	910	-0.30	0.40	12	0.22	-39625.00	29240.00	18660	20230619	-37.14	9850	20240426	19.09	18650	-37.10	20240530	9850	19.09	20240426	18660	-37.14	20230619	9850	19.09	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
119	20240607	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	-270	5	-2.24	190889580	16064	28.25	12060	12080	11690	15660	8440	12050	11882.86	1.13	-2354	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	914	-0.30	0.40	12	0.21	-39625.00	29240.00	18660	20230619	-36.87	9850	20240426	19.59	18650	-36.84	20240530	9850	19.59	20240426	18660	-36.87	20230619	9850	19.59	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
120	20240607	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	11790	-260	5	-2.16	148602550	12463	21.91	12060	12080	11790	15660	8440	12050	11923.29	1.13	-1963	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	915	-0.30	0.40	12	0.16	-39625.00	29240.00	18660	20230619	-36.82	9850	20240426	19.70	18650	-36.78	20240530	9850	19.70	20240426	18660	-36.82	20230619	9850	19.70	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
121	20240607	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	-130	5	-1.08	29232110	2426	4.27	12060	12080	11920	15660	8440	12050	12049.51	1.13	-1294	13183	12616	12333	11766	11483	12475	11625	388	3610	5000	8190	10	1	7760554	925	-0.30	0.41	12	0.03	-39625.00	29240.00	18660	20230619	-36.12	9850	20240426	21.02	18650	-36.09	20240530	9850	21.02	20240426	18660	-36.12	20230619	9850	21.02	20240426	0.12	N	034300	5000	388 억	87961	N	N	0	N	N
122	20240605	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	12050	-650	5	-5.12	695970560	56662	76.22	12650	12900	12050	16510	8890	12700	12282.87	1.08	2008	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	935	-0.30	0.41	12	0.73	-39625.00	29240.00	18660	20230619	-35.42	9850	20240426	22.34	18650	-35.39	20240530	9850	22.34	20240426	18660	-35.42	20230619	9850	22.34	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
123	20240605	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	-640	5	-5.04	673809660	54824	73.75	12650	12900	12060	16510	8890	12700	12290.23	1.08	2139	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	936	-0.30	0.41	12	0.71	-39625.00	29240.00	18660	20230619	-35.37	9850	20240426	22.44	18650	-35.34	20240530	9850	22.44	20240426	18660	-35.37	20230619	9850	22.44	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
124	20240605	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	-540	5	-4.25	591939180	48067	64.66	12650	12900	12060	16510	8890	12700	12314.68	1.08	733	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	944	-0.31	0.42	12	0.62	-39625.00	29240.00	18660	20230619	-34.83	9850	20240426	23.45	18650	-34.80	20240530	9850	23.45	20240426	18660	-34.83	20230619	9850	23.45	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
125	20240605	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	-580	5	-4.57	536653810	43502	58.52	12650	12900	12060	16510	8890	12700	12336.09	1.08	334	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	941	-0.31	0.41	12	0.56	-39625.00	29240.00	18660	20230619	-35.05	9850	20240426	23.05	18650	-35.01	20240530	9850	23.05	20240426	18660	-35.05	20230619	9850	23.05	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
126	20240605	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-590	5	-4.65	499962120	40481	54.46	12650	12900	12060	16510	8890	12700	12350.32	1.08	567	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	940	-0.31	0.41	12	0.52	-39625.00	29240.00	18660	20230619	-35.10	9850	20240426	22.94	18650	-35.07	20240530	9850	22.94	20240426	18660	-35.10	20230619	9850	22.94	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
127	20240605	110401	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-600	5	-4.72	467733360	37825	50.88	12650	12900	12100	16510	8890	12700	12365.50	1.08	808	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	939	-0.31	0.41	12	0.49	-39625.00	29240.00	18660	20230619	-35.16	9850	20240426	22.84	18650	-35.12	20240530	9850	22.84	20240426	18660	-35.16	20230619	9850	22.84	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
128	20240605	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-400	5	-3.15	313356830	25172	33.86	12650	12900	12230	16510	8890	12700	12448.38	1.08	2686	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	955	-0.31	0.42	12	0.32	-39625.00	29240.00	18660	20230619	-34.08	9850	20240426	24.87	18650	-34.05	20240530	9850	24.87	20240426	18660	-34.08	20230619	9850	24.87	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
129	20240605	090400	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	100	2	0.79	44518450	3516	4.73	12650	12800	12600	16510	8890	12700	12661.40	1.08	17	13973	13336	12973	12336	11973	13155	12155	388	3810	5000	8630	10	1	7760554	993	-0.32	0.44	12	0.05	-39625.00	29240.00	18660	20230619	-31.40	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18660	-31.40	20230619	9850	29.95	20240426	0.14	N	034300	5000	388 억	84133	N	N	1	N	N
130	20240604	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-950	5	-6.96	950164380	73609	60.98	13610	13610	12610	17740	9560	13650	12908.28	1.02	3753	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	986	-0.32	0.43	12	0.95	-39625.00	29240.00	18660	20230619	-31.94	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18660	-31.94	20230619	9850	28.93	20240426	0.15	N	034300	5000	388 억	79251	N	N	1	N	N
131	20240604	150358	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-960	5	-7.03	929887790	72016	59.66	13610	13610	12610	17740	9560	13650	12912.24	1.02	3730	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	985	-0.32	0.43	12	0.93	-39625.00	29240.00	18660	20230619	-31.99	9850	20240426	28.83	18650	-31.96	20240530	9850	28.83	20240426	18660	-31.99	20230619	9850	28.83	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
132	20240604	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-950	5	-6.96	830642560	64280	53.25	13610	13610	12650	17740	9560	13650	12922.26	1.02	4608	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	986	-0.32	0.43	12	0.83	-39625.00	29240.00	18660	20230619	-31.94	9850	20240426	28.93	18650	-31.90	20240530	9850	28.93	20240426	18660	-31.94	20230619	9850	28.93	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
133	20240604	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-790	5	-5.79	770047450	59536	49.32	13610	13610	12650	17740	9560	13650	12934.15	1.02	4541	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	998	-0.32	0.44	12	0.77	-39625.00	29240.00	18660	20230619	-31.08	9850	20240426	30.56	18650	-31.05	20240530	9850	30.56	20240426	18660	-31.08	20230619	9850	30.56	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
134	20240604	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	-890	5	-6.52	717190600	55410	45.90	13610	13610	12650	17740	9560	13650	12943.34	1.02	4580	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	990	-0.32	0.44	12	0.71	-39625.00	29240.00	18660	20230619	-31.62	9850	20240426	29.54	18650	-31.58	20240530	9850	29.54	20240426	18660	-31.62	20230619	9850	29.54	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
135	20240604	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	12800	-850	5	-6.23	679503690	52460	43.46	13610	13610	12650	17740	9560	13650	12952.80	1.02	4881	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	993	-0.32	0.44	12	0.68	-39625.00	29240.00	18660	20230619	-31.40	9850	20240426	29.95	18650	-31.37	20240530	9850	29.95	20240426	18660	-31.40	20230619	9850	29.95	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
136	20240604	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-800	5	-5.86	543502440	41804	34.63	13610	13610	12650	17740	9560	13650	13001.21	1.02	4714	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	997	-0.32	0.44	12	0.54	-39625.00	29240.00	18660	20230619	-31.14	9850	20240426	30.46	18650	-31.10	20240530	9850	30.46	20240426	18660	-31.14	20230619	9850	30.46	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
137	20240604	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-380	5	-2.78	102762180	7671	6.35	13610	13610	13270	17740	9560	13650	13396.19	1.02	998	16243	14946	14203	12906	12163	14575	12535	388	4090	5000	9280	10	1	7760554	1030	-0.33	0.45	12	0.10	-39625.00	29240.00	18660	20230619	-28.89	9850	20240426	34.72	18650	-28.85	20240530	9850	34.72	20240426	18660	-28.89	20230619	9850	34.72	20240426	0.15	N	034300	5000	388 억	79251	N	N	0	N	N
138	20240603	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	13650	-1300	5	-8.70	1703112840	119524	26.04	14580	15500	13460	19430	10470	14950	14248.69	0.99	3966	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1059	-0.34	0.47	12	1.54	-39625.00	29240.00	19250	20230525	-29.09	9850	20240426	38.58	18650	-26.81	20240530	9850	38.58	20240426	18660	-26.85	20230619	9850	38.58	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
139	20240603	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	13750	-1200	5	-8.03	1648733210	115547	25.17	14580	15500	13460	19430	10470	14950	14268.35	0.99	3932	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1067	-0.35	0.47	12	1.49	-39625.00	29240.00	19250	20230525	-28.57	9850	20240426	39.59	18650	-26.27	20240530	9850	39.59	20240426	18660	-26.31	20230619	9850	39.59	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
140	20240603	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	13650	-1300	5	-8.70	1592378070	111429	24.27	14580	15500	13460	19430	10470	14950	14289.93	0.99	4377	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1059	-0.34	0.47	12	1.44	-39625.00	29240.00	19250	20230525	-29.09	9850	20240426	38.58	18650	-26.81	20240530	9850	38.58	20240426	18660	-26.85	20230619	9850	38.58	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
141	20240603	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	-1150	5	-7.69	1511990380	105529	22.99	14580	15500	13460	19430	10470	14950	14327.13	0.99	4796	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1071	-0.35	0.47	12	1.36	-39625.00	29240.00	19250	20230525	-28.31	9850	20240426	40.10	18650	-26.01	20240530	9850	40.10	20240426	18660	-26.05	20230619	9850	40.10	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
142	20240603	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	13770	-1180	5	-7.89	1379815450	95794	20.87	14580	15500	13610	19430	10470	14950	14403.42	0.99	5724	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1069	-0.35	0.47	12	1.23	-39625.00	29240.00	19250	20230525	-28.47	9850	20240426	39.80	18650	-26.17	20240530	9850	39.80	20240426	18660	-26.21	20230619	9850	39.80	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
143	20240603	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	-950	5	-6.35	1192203780	82193	17.91	14580	15500	14000	19430	10470	14950	14504.39	0.99	6624	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1086	-0.35	0.48	12	1.06	-39625.00	29240.00	19250	20230525	-27.27	9850	20240426	42.13	18650	-24.93	20240530	9850	42.13	20240426	18660	-24.97	20230619	9850	42.13	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
144	20240603	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	14250	-700	5	-4.68	919546960	62853	13.69	14580	15500	14140	19430	10470	14950	14629.61	0.99	7276	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1106	-0.36	0.49	12	0.81	-39625.00	29240.00	19250	20230525	-25.97	9850	20240426	44.67	18650	-23.59	20240530	9850	44.67	20240426	18660	-23.63	20230619	9850	44.67	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N
145	20240603	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	14690	-260	5	-1.74	146417490	10000	2.18	14580	14810	14570	19430	10470	14950	14638.64	0.99	1327	17963	16456	15693	14186	13423	16075	13805	388	4480	5000	10160	10	1	7760554	1140	-0.37	0.50	12	0.13	-39625.00	29240.00	19250	20230525	-23.69	9850	20240426	49.14	18650	-21.23	20240530	9850	49.14	20240426	18660	-21.28	20230619	9850	49.14	20240426	0.17	N	034300	5000	388 억	77194	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History