KissMeData/028100/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 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	20240329	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	12810	-220	5	-1.69	452730230	35119	142.42	13030	13060	12810	16930	9130	13030	12891.32	4.32	-7281	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1800	17.60	0.77	12	0.25	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	12660	1.18	20240117	15620	-17.99	20240130	11200	14.38	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
3	20240329	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	-200	5	-1.53	427730920	33168	134.51	13030	13060	12810	16930	9130	13030	12895.89	4.32	-6797	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1803	17.62	0.77	12	0.24	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	12660	1.34	20240117	15620	-17.86	20240130	11200	14.55	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
4	20240329	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-210	5	-1.61	363339240	28146	114.14	13030	13060	12810	16930	9130	13030	12909.09	4.32	-5624	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1802	17.61	0.77	12	0.20	728.00	16724.00	15620	20240130	-17.93	11200	20230726	14.46	15620	-17.93	20240130	12660	1.26	20240117	15620	-17.93	20240130	11200	14.46	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
5	20240329	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-130	5	-1.00	240109560	18558	75.26	13030	13060	12880	16930	9130	13030	12938.33	4.32	-3177	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1813	17.72	0.77	12	0.13	728.00	16724.00	15620	20240130	-17.41	11200	20230726	15.18	15620	-17.41	20240130	12660	1.90	20240117	15620	-17.41	20240130	11200	15.18	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
6	20240329	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-130	5	-1.00	200690800	15499	62.85	13030	13060	12900	16930	9130	13030	12948.63	4.32	-3177	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1813	17.72	0.77	12	0.11	728.00	16724.00	15620	20240130	-17.41	11200	20230726	15.18	15620	-17.41	20240130	12660	1.90	20240117	15620	-17.41	20240130	11200	15.18	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
7	20240329	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-110	5	-0.84	145567320	11229	45.54	13030	13060	12900	16930	9130	13030	12963.52	4.32	-2438	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1816	17.75	0.77	12	0.08	728.00	16724.00	15620	20240130	-17.29	11200	20230726	15.36	15620	-17.29	20240130	12660	2.05	20240117	15620	-17.29	20240130	11200	15.36	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
8	20240329	100351	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-40	5	-0.31	61316810	4716	19.12	13030	13060	12960	16930	9130	13030	13001.87	4.32	-2037	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1825	17.84	0.78	12	0.03	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	12660	2.61	20240117	15620	-16.84	20240130	11200	15.98	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
9	20240329	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	10	2	0.08	3688240	283	1.15	13030	13040	13030	16930	9130	13030	13032.65	4.32	44	13630	13330	13180	12880	12730	13255	12805	70	3900	500	9640	10	1	14052646	1832	17.91	0.78	12	0.00	728.00	16724.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	12660	3.00	20240117	15620	-16.52	20240130	11200	16.43	20230726	1.07	N	028100	500	70 억	607079	N	N	5	N	N
10	20240328	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-230	5	-1.73	324696390	24600	108.04	13470	13480	13030	17230	9290	13260	13199.34	4.38	-7473	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1831	17.90	0.78	12	0.18	728.00	16724.00	15620	20240130	-16.58	11200	20230726	16.34	15620	-16.58	20240130	12660	2.92	20240117	15620	-16.58	20240130	11200	16.34	20230726	1.10	N	028100	500	70 억	615757	N	N	5	N	N
11	20240328	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-170	5	-1.28	296928890	22472	98.70	13470	13480	13040	17230	9290	13260	13213.28	4.38	-7266	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1839	17.98	0.78	12	0.16	728.00	16724.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12660	3.40	20240117	15620	-16.20	20240130	11200	16.88	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
12	20240328	140349	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-140	5	-1.06	241597620	18241	80.11	13470	13480	13120	17230	9290	13260	13244.76	4.38	-7301	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1844	18.02	0.78	12	0.13	728.00	16724.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
13	20240328	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	-30	5	-0.23	166471870	12539	55.07	13470	13480	13180	17230	9290	13260	13276.33	4.38	-3274	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1859	18.17	0.79	12	0.09	728.00	16724.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
14	20240328	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-10	5	-0.08	161401990	12156	53.39	13470	13480	13180	17230	9290	13260	13277.56	4.38	-3104	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1862	18.20	0.79	12	0.09	728.00	16724.00	15620	20240130	-15.17	11200	20230726	18.30	15620	-15.17	20240130	12660	4.66	20240117	15620	-15.17	20240130	11200	18.30	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
15	20240328	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	-30	5	-0.23	134814440	10146	44.56	13470	13480	13180	17230	9290	13260	13287.45	4.38	-2899	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1859	18.17	0.79	12	0.07	728.00	16724.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
16	20240328	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	-40	5	-0.30	96850580	7279	31.97	13470	13480	13190	17230	9290	13260	13305.48	4.38	-2861	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1858	18.16	0.79	12	0.05	728.00	16724.00	15620	20240130	-15.36	11200	20230726	18.04	15620	-15.36	20240130	12660	4.42	20240117	15620	-15.36	20240130	11200	18.04	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
17	20240328	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	30	2	0.23	34193960	2548	11.19	13470	13480	13290	17230	9290	13260	13419.92	4.38	-1306	13473	13366	13223	13116	12973	13420	13170	70	3970	500	9810	10	1	14052646	1868	18.26	0.79	12	0.02	728.00	16724.00	15620	20240130	-14.92	11200	20230726	18.66	15620	-14.92	20240130	12660	4.98	20240117	15620	-14.92	20240130	11200	18.66	20230726	1.10	N	028100	500	70 억	615757	N	N	3	N	N
18	20240327	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	140	2	1.07	296323240	22459	92.32	13120	13330	13080	17050	9190	13120	13193.91	4.34	4960	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1863	-8.15	0.83	12	0.16	-1627.00	15989.00	15620	20240130	-15.11	11200	20230726	18.39	15620	-15.11	20240130	12660	4.74	20240117	15620	-15.11	20240130	11200	18.39	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
19	20240327	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	120	2	0.91	262174930	19883	81.73	13120	13330	13080	17050	9190	13120	13185.88	4.34	5003	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1861	-8.14	0.83	12	0.14	-1627.00	15989.00	15620	20240130	-15.24	11200	20230726	18.21	15620	-15.24	20240130	12660	4.58	20240117	15620	-15.24	20240130	11200	18.21	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
20	20240327	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	130	2	0.99	252958940	19187	78.87	13120	13330	13080	17050	9190	13120	13183.87	4.34	5003	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1862	-8.14	0.83	12	0.14	-1627.00	15989.00	15620	20240130	-15.17	11200	20230726	18.30	15620	-15.17	20240130	12660	4.66	20240117	15620	-15.17	20240130	11200	18.30	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
21	20240327	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	100	2	0.76	208253730	15818	65.02	13120	13270	13080	17050	9190	13120	13165.62	4.34	4558	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1858	-8.13	0.83	12	0.11	-1627.00	15989.00	15620	20240130	-15.36	11200	20230726	18.04	15620	-15.36	20240130	12660	4.42	20240117	15620	-15.36	20240130	11200	18.04	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
22	20240327	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-10	5	-0.08	111290470	8484	34.87	13120	13190	13080	17050	9190	13120	13117.69	4.34	146	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.06	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
23	20240327	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-10	5	-0.08	62788240	4785	19.67	13120	13190	13080	17050	9190	13120	13121.89	4.34	-865	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.03	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
24	20240327	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	0	3	0.00	52977340	4036	16.59	13120	13190	13080	17050	9190	13120	13126.20	4.34	-807	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.03	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
25	20240327	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	50	2	0.38	2204330	168	0.69	13120	13180	13120	17050	9190	13120	13121.01	4.34	-25	13373	13246	13153	13026	12933	13200	12980	70	3930	500	9700	10	1	14052646	1851	-8.09	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-15.69	11200	20230726	17.59	15620	-15.69	20240130	12660	4.03	20240117	15620	-15.69	20240130	11200	17.59	20230726	1.08	N	028100	500	70 억	610317	N	N	3	N	N
26	20240326	160335	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	10	2	0.08	319673470	24328	125.14	13190	13280	13060	17040	9180	13110	13140.15	4.34	311	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.17	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.08	N	028100	500	70 억	610116	N	N	3	N	N
27	20240326	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	30	2	0.23	282018320	21457	110.37	13190	13280	13060	17040	9180	13110	13143.42	4.34	116	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1847	-8.08	0.82	12	0.15	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
28	20240326	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	20	2	0.15	253082090	19253	99.03	13190	13280	13060	17040	9180	13110	13145.07	4.34	1093	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1845	-8.07	0.82	12	0.14	-1627.00	15989.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	12660	3.71	20240117	15620	-15.94	20240130	11200	17.23	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
29	20240326	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	30	2	0.23	215532520	16393	84.32	13190	13280	13060	17040	9180	13110	13147.84	4.34	1232	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1847	-8.08	0.82	12	0.12	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
30	20240326	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	50	2	0.38	198882520	15128	77.81	13190	13280	13060	17040	9180	13110	13146.65	4.34	895	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1849	-8.09	0.82	12	0.11	-1627.00	15989.00	15620	20240130	-15.75	11200	20230726	17.50	15620	-15.75	20240130	12660	3.95	20240117	15620	-15.75	20240130	11200	17.50	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
31	20240326	110343	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-10	5	-0.08	136462840	10361	53.29	13190	13280	13070	17040	9180	13110	13170.82	4.34	163	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1841	-8.05	0.82	12	0.07	-1627.00	15989.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	12660	3.48	20240117	15620	-16.13	20240130	11200	16.96	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
32	20240326	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	40	2	0.31	95366540	7228	37.18	13190	13280	13110	17040	9180	13110	13194.04	4.34	-53	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1848	-8.08	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	12660	3.87	20240117	15620	-15.81	20240130	11200	17.41	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
33	20240326	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	10	2	0.08	7129120	543	2.79	13190	13190	13110	17040	9180	13110	13129.13	4.34	-230	13363	13236	13123	12996	12883	13300	13060	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.08	N	028100	500	70 억	610116	N	N	22	N	N
34	20240325	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	0	3	0.00	253125080	19280	111.57	13040	13250	13010	17040	9180	13110	13128.90	4.33	936	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.14	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.08	N	028100	500	70 억	608516	N	N	22	N	N
35	20240325	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	0	3	0.00	220368760	16778	97.09	13040	13250	13010	17040	9180	13110	13134.39	4.33	813	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.12	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
36	20240325	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	10	2	0.08	186115900	14166	81.97	13040	13250	13010	17040	9180	13110	13138.21	4.33	813	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.10	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
37	20240325	130402	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	110	2	0.84	170114630	12949	74.93	13040	13250	13010	17040	9180	13110	13137.28	4.33	978	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1858	-8.13	0.83	12	0.09	-1627.00	15989.00	15620	20240130	-15.36	11200	20230726	18.04	15620	-15.36	20240130	12660	4.42	20240117	15620	-15.36	20240130	11200	18.04	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
38	20240325	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	0	3	0.00	118072630	9004	52.10	13040	13180	13010	17040	9180	13110	13113.35	4.33	138	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.06	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
39	20240325	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	10	2	0.08	75241070	5735	33.19	13040	13180	13010	17040	9180	13110	13119.63	4.33	-129	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.04	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
40	20240325	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	50	2	0.38	47202210	3603	20.85	13040	13180	13010	17040	9180	13110	13100.81	4.33	-151	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1849	-8.09	0.82	12	0.03	-1627.00	15989.00	15620	20240130	-15.75	11200	20230726	17.50	15620	-15.75	20240130	12660	3.95	20240117	15620	-15.75	20240130	11200	17.50	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
41	20240325	090403	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	70	2	0.53	3329110	255	1.48	13040	13180	13040	17040	9180	13110	13055.33	4.33	28	13410	13260	13090	12940	12770	13335	13015	70	3930	500	9700	10	1	14052646	1852	-8.10	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	12660	4.11	20240117	15620	-15.62	20240130	11200	17.68	20230726	1.08	N	028100	500	70 억	608516	N	N	9	N	N
42	20240322	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	140	2	1.08	221192110	16892	83.60	12920	13240	12920	16860	9080	12970	13095.27	4.29	4055	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1842	-8.06	0.82	12	0.12	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.12	N	028100	500	70 억	603255	N	N	9	N	N
43	20240322	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	170	2	1.31	204457390	15617	77.29	12920	13240	12920	16860	9080	12970	13092.80	4.29	4039	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1847	-8.08	0.82	12	0.11	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
44	20240322	140359	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	180	2	1.39	191934020	14665	72.58	12920	13240	12920	16860	9080	12970	13088.75	4.29	4134	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1848	-8.08	0.82	12	0.10	-1627.00	15989.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	12660	3.87	20240117	15620	-15.81	20240130	11200	17.41	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
45	20240322	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	210	2	1.62	181718020	13889	68.74	12920	13240	12920	16860	9080	12970	13084.46	4.29	4471	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1852	-8.10	0.82	12	0.10	-1627.00	15989.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	12660	4.11	20240117	15620	-15.62	20240130	11200	17.68	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
46	20240322	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	210	2	1.62	155885140	11928	59.03	12920	13240	12920	16860	9080	12970	13069.72	4.29	4456	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1852	-8.10	0.82	12	0.08	-1627.00	15989.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	12660	4.11	20240117	15620	-15.62	20240130	11200	17.68	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
47	20240322	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	80	2	0.62	89305480	6861	33.96	12920	13100	12920	16860	9080	12970	13017.12	4.29	2162	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1834	-8.02	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-16.45	11200	20230726	16.52	15620	-16.45	20240130	12660	3.08	20240117	15620	-16.45	20240130	11200	16.52	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
48	20240322	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	30	2	0.23	36993250	2853	14.12	12920	13050	12920	16860	9080	12970	12966.30	4.29	409	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1827	-7.99	0.81	12	0.02	-1627.00	15989.00	15620	20240130	-16.77	11200	20230726	16.07	15620	-16.77	20240130	12660	2.69	20240117	15620	-16.77	20240130	11200	16.07	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
49	20240322	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	70	2	0.54	4619110	356	1.76	12920	13050	12920	16860	9080	12970	12977.13	4.29	-88	13156	13062	12986	12892	12816	13025	12855	70	3890	500	9590	10	1	14052646	1832	-8.01	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	12660	3.00	20240117	15620	-16.52	20240130	11200	16.43	20230726	1.12	N	028100	500	70 억	603255	N	N	14	N	N
50	20240321	160358	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	60	2	0.46	260584250	20050	92.26	13030	13080	12910	16780	9040	12910	12996.74	4.30	-2045	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1823	-7.97	0.81	12	0.14	-1627.00	15989.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	12660	2.45	20240117	15620	-16.97	20240130	11200	15.80	20230726	1.16	N	028100	500	70 억	604514	N	N	14	N	N
51	20240321	150359	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	80	2	0.62	248009390	19081	87.81	13030	13080	12910	16780	9040	12910	12997.71	4.30	-1940	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1825	-7.98	0.81	12	0.14	-1627.00	15989.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	12660	2.61	20240117	15620	-16.84	20240130	11200	15.98	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
52	20240321	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	60	2	0.46	233075130	17932	82.52	13030	13080	12910	16780	9040	12910	12997.72	4.30	-1659	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1823	-7.97	0.81	12	0.13	-1627.00	15989.00	15620	20240130	-16.97	11200	20230726	15.80	15620	-16.97	20240130	12660	2.45	20240117	15620	-16.97	20240130	11200	15.80	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
53	20240321	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	50	2	0.39	218162520	16783	77.23	13030	13080	12910	16780	9040	12910	12999.02	4.30	-1625	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1821	-7.97	0.81	12	0.12	-1627.00	15989.00	15620	20240130	-17.03	11200	20230726	15.71	15620	-17.03	20240130	12660	2.37	20240117	15620	-17.03	20240130	11200	15.71	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
54	20240321	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	80	2	0.62	192144900	14779	68.01	13030	13080	12910	16780	9040	12910	13001.21	4.30	-1621	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1825	-7.98	0.81	12	0.11	-1627.00	15989.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	12660	2.61	20240117	15620	-16.84	20240130	11200	15.98	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
55	20240321	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	130	2	1.01	148011880	11388	52.40	13030	13080	12910	16780	9040	12910	12997.18	4.30	212	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1832	-8.01	0.82	12	0.08	-1627.00	15989.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	12660	3.00	20240117	15620	-16.52	20240130	11200	16.43	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
56	20240321	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	130	2	1.01	123427230	9505	43.74	13030	13080	12910	16780	9040	12910	12985.51	4.30	1365	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1832	-8.01	0.82	12	0.07	-1627.00	15989.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	12660	3.00	20240117	15620	-16.52	20240130	11200	16.43	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
57	20240321	090359	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	10	2	0.08	807530	62	0.29	13030	13030	12920	16780	9040	12910	13024.68	4.30	0	13243	13076	12963	12796	12683	13020	12740	70	3870	500	9550	10	1	14052646	1816	-7.94	0.81	12	0.00	-1627.00	15989.00	15620	20240130	-17.29	11200	20230726	15.36	15620	-17.29	20240130	12660	2.05	20240117	15620	-17.29	20240130	11200	15.36	20230726	1.16	N	028100	500	70 억	604514	N	N	0	N	N
58	20240320	160356	57	100.00	KOSPI	건설업	N	N	N	N	N	12910	-40	5	-0.31	280542250	21722	97.75	13020	13130	12850	16830	9070	12950	12915.12	4.31	-491	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1814	-7.93	0.81	12	0.15	-1627.00	15989.00	15620	20240130	-17.35	11200	20230726	15.27	15620	-17.35	20240130	12660	1.97	20240117	15620	-17.35	20240130	11200	15.27	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
59	20240320	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-20	5	-0.15	269977530	20904	94.06	13020	13130	12850	16830	9070	12950	12915.11	4.31	-552	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1817	-7.95	0.81	12	0.15	-1627.00	15989.00	15620	20240130	-17.22	11200	20230726	15.45	15620	-17.22	20240130	12660	2.13	20240117	15620	-17.22	20240130	11200	15.45	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
60	20240320	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-10	5	-0.08	251479270	19472	87.62	13020	13130	12850	16830	9070	12950	12914.92	4.31	-685	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1818	-7.95	0.81	12	0.14	-1627.00	15989.00	15620	20240130	-17.16	11200	20230726	15.54	15620	-17.16	20240130	12660	2.21	20240117	15620	-17.16	20240130	11200	15.54	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
61	20240320	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-80	5	-0.62	201310190	15570	70.06	13020	13130	12860	16830	9070	12950	12929.36	4.31	-969	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1809	-7.91	0.80	12	0.11	-1627.00	15989.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	12660	1.66	20240117	15620	-17.61	20240130	11200	14.91	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
62	20240320	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	10	2	0.08	153416020	11854	53.34	13020	13130	12890	16830	9070	12950	12942.13	4.31	-625	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1821	-7.97	0.81	12	0.08	-1627.00	15989.00	15620	20240130	-17.03	11200	20230726	15.71	15620	-17.03	20240130	12660	2.37	20240117	15620	-17.03	20240130	11200	15.71	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
63	20240320	110358	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	0	3	0.00	149489230	11550	51.97	13020	13130	12890	16830	9070	12950	12942.79	4.31	-633	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1820	-7.96	0.81	12	0.08	-1627.00	15989.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12660	2.29	20240117	15620	-17.09	20240130	11200	15.62	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
64	20240320	100356	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	60	2	0.46	29792240	2303	10.36	13020	13020	12900	16830	9070	12950	12936.27	4.31	482	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1828	-8.00	0.81	12	0.02	-1627.00	15989.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	12660	2.76	20240117	15620	-16.71	20240130	11200	16.16	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
65	20240320	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	0	3	0.00	2047010	158	0.71	13020	13020	12950	16830	9070	12950	12955.76	4.31	53	13316	13132	13016	12832	12716	13075	12775	70	3880	500	9580	10	1	14052646	1820	-7.96	0.81	12	0.00	-1627.00	15989.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12660	2.29	20240117	15620	-17.09	20240130	11200	15.62	20230726	1.15	N	028100	500	70 억	605542	N	N	33	N	N
66	20240319	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-260	5	-1.97	288563460	22199	160.47	13200	13200	12900	17170	9250	13210	12999.07	4.31	669	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1820	-7.96	0.81	12	0.16	-1627.00	15989.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12660	2.29	20240117	15620	-17.09	20240130	11200	15.62	20230726	1.10	N	028100	500	70 억	605017	N	N	33	N	N
67	20240319	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-250	5	-1.89	278172100	21397	154.67	13200	13200	12900	17170	9250	13210	13000.52	4.31	736	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1821	-7.97	0.81	12	0.15	-1627.00	15989.00	15620	20240130	-17.03	11200	20230726	15.71	15620	-17.03	20240130	12660	2.37	20240117	15620	-17.03	20240130	11200	15.71	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
68	20240319	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-260	5	-1.97	233521030	17953	129.77	13200	13200	12900	17170	9250	13210	13007.35	4.31	1133	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1820	-7.96	0.81	12	0.13	-1627.00	15989.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12660	2.29	20240117	15620	-17.09	20240130	11200	15.62	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
69	20240319	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-200	5	-1.51	126954640	9721	70.27	13200	13200	13000	17170	9250	13210	13059.83	4.31	-1276	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1828	-8.00	0.81	12	0.07	-1627.00	15989.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	12660	2.76	20240117	15620	-16.71	20240130	11200	16.16	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
70	20240319	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-110	5	-0.83	52915970	4040	29.20	13200	13200	13070	17170	9250	13210	13098.01	4.31	-216	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1841	-8.05	0.82	12	0.03	-1627.00	15989.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	12660	3.48	20240117	15620	-16.13	20240130	11200	16.96	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
71	20240319	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-130	5	-0.98	44573630	3402	24.59	13200	13200	13070	17170	9250	13210	13102.18	4.31	-214	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1838	-8.04	0.82	12	0.02	-1627.00	15989.00	15620	20240130	-16.26	11200	20230726	16.79	15620	-16.26	20240130	12660	3.32	20240117	15620	-16.26	20240130	11200	16.79	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
72	20240319	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-120	5	-0.91	31631530	2413	17.44	13200	13200	13070	17170	9250	13210	13108.80	4.31	-13	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1839	-8.05	0.82	12	0.02	-1627.00	15989.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12660	3.40	20240117	15620	-16.20	20240130	11200	16.88	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
73	20240319	090355	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	-20	5	-0.15	857920	65	0.47	13200	13200	13190	17170	9250	13210	13198.77	4.31	-8	13443	13326	13223	13106	13003	13275	13055	70	3960	500	9770	10	1	14052646	1854	-8.11	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-15.56	11200	20230726	17.77	15620	-15.56	20240130	12660	4.19	20240117	15620	-15.56	20240130	11200	17.77	20230726	1.10	N	028100	500	70 억	605017	N	N	10	N	N
74	20240318	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	-90	5	-0.68	182511830	13827	69.95	13290	13340	13120	17290	9310	13300	13199.66	4.32	-2457	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1856	-8.12	0.83	12	0.10	-1627.00	15989.00	15620	20240130	-15.43	11200	20230726	17.95	15620	-15.43	20240130	12660	4.34	20240117	15620	-15.43	20240130	11200	17.95	20230726	1.11	N	028100	500	70 억	607474	N	N	10	N	N
75	20240318	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	0	3	0.00	174824150	13246	67.01	13290	13340	13120	17290	9310	13300	13198.25	4.32	-2421	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1869	-8.17	0.83	12	0.09	-1627.00	15989.00	15620	20240130	-14.85	11200	20230726	18.75	15620	-14.85	20240130	12660	5.06	20240117	15620	-14.85	20240130	11200	18.75	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
76	20240318	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	-80	5	-0.60	133438440	10122	51.20	13290	13340	13120	17290	9310	13300	13183.00	4.32	-1592	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1858	-8.13	0.83	12	0.07	-1627.00	15989.00	15620	20240130	-15.36	11200	20230726	18.04	15620	-15.36	20240130	12660	4.42	20240117	15620	-15.36	20240130	11200	18.04	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
77	20240318	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	-120	5	-0.90	112653080	8546	43.23	13290	13340	13120	17290	9310	13300	13181.95	4.32	-1582	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1852	-8.10	0.82	12	0.06	-1627.00	15989.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	12660	4.11	20240117	15620	-15.62	20240130	11200	17.68	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
78	20240318	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	-120	5	-0.90	96859370	7348	37.17	13290	13340	13120	17290	9310	13300	13181.72	4.32	-1659	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1852	-8.10	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	12660	4.11	20240117	15620	-15.62	20240130	11200	17.68	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
79	20240318	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-100	5	-0.75	75620350	5737	29.02	13290	13340	13120	17290	9310	13300	13181.15	4.32	-1323	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1855	-8.11	0.83	12	0.04	-1627.00	15989.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	12660	4.27	20240117	15620	-15.49	20240130	11200	17.86	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
80	20240318	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	-130	5	-0.98	49171910	3725	18.84	13290	13340	13160	17290	9310	13300	13200.49	4.32	-840	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1851	-8.09	0.82	12	0.03	-1627.00	15989.00	15620	20240130	-15.69	11200	20230726	17.59	15620	-15.69	20240130	12660	4.03	20240117	15620	-15.69	20240130	11200	17.59	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
81	20240318	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	40	2	0.30	5354860	403	2.04	13290	13340	13240	17290	9310	13300	13287.46	4.32	-71	13753	13526	13273	13046	12793	13640	13160	70	3990	500	9840	10	1	14052646	1875	-8.20	0.83	12	0.00	-1627.00	15989.00	15620	20240130	-14.60	11200	20230726	19.11	15620	-14.60	20240130	12660	5.37	20240117	15620	-14.60	20240130	11200	19.11	20230726	1.11	N	028100	500	70 억	607474	N	N	1	N	N
82	20240315	160349	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	170	2	1.29	259110520	19686	164.63	13200	13500	13020	17060	9200	13130	13162.09	4.34	-1683	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1869	-8.17	0.83	12	0.14	-1627.00	15989.00	15620	20240130	-14.85	11200	20230726	18.75	15620	-14.85	20240130	12660	5.06	20240117	15620	-14.85	20240130	11200	18.75	20230726	1.12	N	028100	500	70 억	609487	N	N	1	N	N
83	20240315	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-40	5	-0.30	233820200	17776	148.65	13200	13500	13020	17060	9200	13130	13153.70	4.34	-1605	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1839	-8.05	0.82	12	0.13	-1627.00	15989.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12660	3.40	20240117	15620	-16.20	20240130	11200	16.88	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
84	20240315	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-40	5	-0.30	220763590	16779	140.32	13200	13500	13020	17060	9200	13130	13157.14	4.34	-1725	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1839	-8.05	0.82	12	0.12	-1627.00	15989.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12660	3.40	20240117	15620	-16.20	20240130	11200	16.88	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
85	20240315	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	0	3	0.00	209896460	15949	133.38	13200	13500	13020	17060	9200	13130	13160.48	4.34	-1853	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1845	-8.07	0.82	12	0.11	-1627.00	15989.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	12660	3.71	20240117	15620	-15.94	20240130	11200	17.23	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
86	20240315	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-60	5	-0.46	167244930	12681	106.05	13200	13500	13070	17060	9200	13130	13188.62	4.34	-2802	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1837	-8.03	0.82	12	0.09	-1627.00	15989.00	15620	20240130	-16.33	11200	20230726	16.70	15620	-16.33	20240130	12660	3.24	20240117	15620	-16.33	20240130	11200	16.70	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
87	20240315	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-30	5	-0.23	145763180	11039	92.31	13200	13500	13070	17060	9200	13130	13204.38	4.34	-2803	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1841	-8.05	0.82	12	0.08	-1627.00	15989.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	12660	3.48	20240117	15620	-16.13	20240130	11200	16.96	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
88	20240315	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	0	3	0.00	94924470	7163	59.90	13200	13500	13070	17060	9200	13130	13252.06	4.34	-2149	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1845	-8.07	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	12660	3.71	20240117	15620	-15.94	20240130	11200	17.23	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
89	20240315	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	70	2	0.53	541200	41	0.34	13200	13200	13200	17060	9200	13130	13200.00	4.34	-5	13290	13210	13120	13040	12950	13250	13080	70	3930	500	9710	10	1	14052646	1855	-8.11	0.83	12	0.00	-1627.00	15989.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	12660	4.27	20240117	15620	-15.49	20240130	11200	17.86	20230726	1.12	N	028100	500	70 억	609487	N	N	13	N	N
90	20240314	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	10	2	0.08	153485480	11698	39.34	13070	13200	13030	17050	9190	13120	13120.66	4.34	262	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1845	-8.07	0.82	12	0.08	-1627.00	15989.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	12660	3.71	20240117	15620	-15.94	20240130	11200	17.23	20230726	1.10	N	028100	500	70 억	609225	N	N	13	N	N
91	20240314	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	10	2	0.08	139118770	10604	35.66	13070	13200	13030	17050	9190	13120	13119.46	4.34	67	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1845	-8.07	0.82	12	0.08	-1627.00	15989.00	15620	20240130	-15.94	11200	20230726	17.23	15620	-15.94	20240130	12660	3.71	20240117	15620	-15.94	20240130	11200	17.23	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
92	20240314	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	30	2	0.23	118724880	9052	30.44	13070	13200	13030	17050	9190	13120	13115.87	4.34	-540	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1848	-8.08	0.82	12	0.06	-1627.00	15989.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	12660	3.87	20240117	15620	-15.81	20240130	11200	17.41	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
93	20240314	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	0	3	0.00	104321150	7955	26.75	13070	13200	13030	17050	9190	13120	13113.91	4.34	-667	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1844	-8.06	0.82	12	0.06	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
94	20240314	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-20	5	-0.15	94255640	7187	24.17	13070	13200	13030	17050	9190	13120	13114.74	4.34	-532	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1841	-8.05	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	12660	3.48	20240117	15620	-16.13	20240130	11200	16.96	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
95	20240314	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	-10	5	-0.08	83653220	6378	21.45	13070	13200	13030	17050	9190	13120	13115.90	4.34	-543	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1842	-8.06	0.82	12	0.05	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
96	20240314	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	30	2	0.23	73497670	5605	18.85	13070	13200	13030	17050	9190	13120	13112.88	4.34	-427	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1848	-8.08	0.82	12	0.04	-1627.00	15989.00	15620	20240130	-15.81	11200	20230726	17.41	15620	-15.81	20240130	12660	3.87	20240117	15620	-15.81	20240130	11200	17.41	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
97	20240314	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	70	2	0.53	890000	68	0.23	13070	13200	13070	17050	9190	13120	13088.24	4.34	-12	13426	13272	13146	12992	12866	13260	12980	70	3930	500	9700	10	1	14052646	1854	-8.11	0.82	12	0.00	-1627.00	15989.00	15620	20240130	-15.56	11200	20230726	17.77	15620	-15.56	20240130	12660	4.19	20240117	15620	-15.56	20240130	11200	17.77	20230726	1.10	N	028100	500	70 억	609225	N	N	5	N	N
98	20240313	160344	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	230	2	1.78	390265170	29694	56.40	13120	13300	13020	16750	9030	12890	13142.90	4.31	2450	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1844	-8.06	0.82	12	0.21	-1627.00	15989.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12660	3.63	20240117	15620	-16.01	20240130	11200	17.14	20230726	1.13	N	028100	500	70 억	606148	N	N	5	N	N
99	20240313	150344	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	250	2	1.94	373024150	28381	53.91	13120	13300	13020	16750	9030	12890	13143.45	4.31	2231	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1847	-8.08	0.82	12	0.20	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
100	20240313	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	250	2	1.94	366458550	27881	52.96	13120	13300	13020	16750	9030	12890	13143.67	4.31	2075	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1847	-8.08	0.82	12	0.20	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
101	20240313	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	340	2	2.64	340597700	25911	49.22	13120	13300	13020	16750	9030	12890	13144.91	4.31	2019	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1859	-8.13	0.83	12	0.18	-1627.00	15989.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
102	20240313	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	220	2	1.71	280524370	21368	40.59	13120	13250	13020	16750	9030	12890	13128.25	4.31	1084	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1842	-8.06	0.82	12	0.15	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
103	20240313	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	200	2	1.55	267857800	20400	38.75	13120	13250	13020	16750	9030	12890	13130.28	4.31	764	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1839	-8.05	0.82	12	0.15	-1627.00	15989.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12660	3.40	20240117	15620	-16.20	20240130	11200	16.88	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
104	20240313	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	340	2	2.64	200914640	15291	29.04	13120	13250	13040	16750	9030	12890	13139.40	4.31	-318	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1859	-8.13	0.83	12	0.11	-1627.00	15989.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
105	20240313	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	220	2	1.71	33804570	2579	4.90	13120	13120	13050	16750	9030	12890	13107.63	4.31	-891	13583	13236	13043	12696	12503	13140	12600	70	3860	500	9530	10	1	14052646	1842	-8.06	0.82	12	0.02	-1627.00	15989.00	15620	20240130	-16.07	11200	20230726	17.05	15620	-16.07	20240130	12660	3.55	20240117	15620	-16.07	20240130	11200	17.05	20230726	1.13	N	028100	500	70 억	606148	N	N	3	N	N
106	20240312	160340	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-400	5	-3.01	680804720	52433	169.62	13370	13390	12850	17270	9310	13290	12984.62	4.38	-9380	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1811	-7.92	0.81	12	0.37	-1627.00	15989.00	15620	20240130	-17.48	11200	20230726	15.09	15620	-17.48	20240130	12660	1.82	20240117	15620	-17.48	20240130	11200	15.09	20230726	1.10	N	028100	500	70 억	616148	N	N	3	N	N
107	20240312	150341	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-360	5	-2.71	593071600	45635	147.63	13370	13390	12850	17270	9310	13290	12995.98	4.38	-11242	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1817	-7.95	0.81	12	0.32	-1627.00	15989.00	15620	20240130	-17.22	11200	20230726	15.45	15620	-17.22	20240130	12660	2.13	20240117	15620	-17.22	20240130	11200	15.45	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
108	20240312	140338	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	-150	5	-1.13	554256360	42641	137.94	13370	13390	12850	17270	9310	13290	12998.20	4.38	-10790	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1847	-8.08	0.82	12	0.30	-1627.00	15989.00	15620	20240130	-15.88	11200	20230726	17.32	15620	-15.88	20240130	12660	3.79	20240117	15620	-15.88	20240130	11200	17.32	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
109	20240312	130330	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-410	5	-3.09	471538630	36267	117.32	13370	13390	12850	17270	9310	13290	13001.86	4.38	-9332	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1810	-7.92	0.81	12	0.26	-1627.00	15989.00	15620	20240130	-17.54	11200	20230726	15.00	15620	-17.54	20240130	12660	1.74	20240117	15620	-17.54	20240130	11200	15.00	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
110	20240312	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-370	5	-2.78	369039930	28319	91.61	13370	13390	12920	17270	9310	13290	13031.53	4.38	-7670	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1816	-7.94	0.81	12	0.20	-1627.00	15989.00	15620	20240130	-17.29	11200	20230726	15.36	15620	-17.29	20240130	12660	2.05	20240117	15620	-17.29	20240130	11200	15.36	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
111	20240312	110342	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-280	5	-2.11	254573110	19491	63.05	13370	13390	12980	17270	9310	13290	13061.06	4.38	-4980	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1828	-8.00	0.81	12	0.14	-1627.00	15989.00	15620	20240130	-16.71	11200	20230726	16.16	15620	-16.71	20240130	12660	2.76	20240117	15620	-16.71	20240130	11200	16.16	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
112	20240312	100341	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-260	5	-1.96	209556110	16032	51.86	13370	13390	12980	17270	9310	13290	13071.11	4.38	-4594	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1831	-8.01	0.81	12	0.11	-1627.00	15989.00	15620	20240130	-16.58	11200	20230726	16.34	15620	-16.58	20240130	12660	2.92	20240117	15620	-16.58	20240130	11200	16.34	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
113	20240312	090340	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	50	2	0.38	2809580	211	0.68	13370	13390	13300	17270	9310	13290	13315.55	4.38	-135	13723	13506	13353	13136	12983	13430	13060	70	3980	500	9830	10	1	14052646	1875	-8.20	0.83	12	0.00	-1627.00	15989.00	15620	20240130	-14.60	11200	20230726	19.11	15620	-14.60	20240130	12660	5.37	20240117	15620	-14.60	20240130	11200	19.11	20230726	1.10	N	028100	500	70 억	616148	N	N	1	N	N
114	20240311	160340	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	0	3	0.00	411389690	30846	39.20	13300	13570	13200	17270	9310	13290	13336.89	4.34	5543	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1868	-8.17	0.83	12	0.22	-1627.00	15989.00	15620	20240130	-14.92	11200	20230726	18.66	15620	-14.92	20240130	12660	4.98	20240117	15620	-14.92	20240130	11200	18.66	20230726	1.11	N	028100	500	70 억	609218	N	N	1	N	N
115	20240311	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	-60	5	-0.45	397122660	29769	37.83	13300	13570	13200	17270	9310	13290	13340.14	4.34	5056	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1859	-8.13	0.83	12	0.21	-1627.00	15989.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
116	20240311	140338	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-50	5	-0.38	369514750	27683	35.18	13300	13570	13200	17270	9310	13290	13348.07	4.34	4528	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1861	-8.14	0.83	12	0.20	-1627.00	15989.00	15620	20240130	-15.24	11200	20230726	18.21	15620	-15.24	20240130	12660	4.58	20240117	15620	-15.24	20240130	11200	18.21	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
117	20240311	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	10	2	0.08	323497440	24214	30.77	13300	13570	13200	17270	9310	13290	13359.93	4.34	5400	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1869	-8.17	0.83	12	0.17	-1627.00	15989.00	15620	20240130	-14.85	11200	20230726	18.75	15620	-14.85	20240130	12660	5.06	20240117	15620	-14.85	20240130	11200	18.75	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
118	20240311	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	40	2	0.30	294822630	22059	28.03	13300	13570	13200	17270	9310	13290	13365.19	4.34	5206	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1873	-8.19	0.83	12	0.16	-1627.00	15989.00	15620	20240130	-14.66	11200	20230726	19.02	15620	-14.66	20240130	12660	5.29	20240117	15620	-14.66	20240130	11200	19.02	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
119	20240311	110338	57	100.00	KOSPI	건설업	N	N	N	N	N	13330	40	2	0.30	276522890	20687	26.29	13300	13570	13200	17270	9310	13290	13366.99	4.34	5081	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1873	-8.19	0.83	12	0.15	-1627.00	15989.00	15620	20240130	-14.66	11200	20230726	19.02	15620	-14.66	20240130	12660	5.29	20240117	15620	-14.66	20240130	11200	19.02	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
120	20240311	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	13390	100	2	0.75	140387120	10557	13.41	13300	13410	13200	17270	9310	13290	13298.01	4.34	3748	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1882	-8.23	0.84	12	0.08	-1627.00	15989.00	15620	20240130	-14.28	11200	20230726	19.55	15620	-14.28	20240130	12660	5.77	20240117	15620	-14.28	20240130	11200	19.55	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
121	20240311	090336	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	-60	5	-0.45	23948340	1802	2.29	13300	13310	13230	17270	9310	13290	13289.87	4.34	-460	13816	13552	13376	13112	12936	13465	13025	70	3980	500	9830	10	1	14052646	1859	-8.13	0.83	12	0.01	-1627.00	15989.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.11	N	028100	500	70 억	609218	N	N	6	N	N
122	20240308	160339	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	-510	5	-3.70	1051893610	78618	128.48	13620	13640	13200	17940	9660	13800	13379.52	4.49	-18316	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1868	-8.17	0.83	12	0.56	-1627.00	15989.00	15620	20240130	-14.92	11200	20230726	18.66	15620	-14.92	20240130	12660	4.98	20240117	15620	-14.92	20240130	11200	18.66	20230726	1.12	N	028100	500	70 억	630592	N	N	6	N	N
123	20240308	150338	57	100.00	KOSPI	건설업	N	N	N	N	N	13260	-540	5	-3.91	1005704130	75134	122.79	13620	13640	13200	17940	9660	13800	13385.08	4.49	-17892	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1863	-8.15	0.83	12	0.53	-1627.00	15989.00	15620	20240130	-15.11	11200	20230726	18.39	15620	-15.11	20240130	12660	4.74	20240117	15620	-15.11	20240130	11200	18.39	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
124	20240308	140337	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	-570	5	-4.13	932708980	69623	113.78	13620	13640	13200	17940	9660	13800	13396.15	4.49	-17696	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1859	-8.13	0.83	12	0.50	-1627.00	15989.00	15620	20240130	-15.30	11200	20230726	18.12	15620	-15.30	20240130	12660	4.50	20240117	15620	-15.30	20240130	11200	18.12	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
125	20240308	130335	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-500	5	-3.62	814688080	60711	99.22	13620	13640	13250	17940	9660	13800	13418.67	4.49	-18324	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1869	-8.17	0.83	12	0.43	-1627.00	15989.00	15620	20240130	-14.85	11200	20230726	18.75	15620	-14.85	20240130	12660	5.06	20240117	15620	-14.85	20240130	11200	18.75	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
126	20240308	120337	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	-520	5	-3.77	686239760	51067	83.46	13620	13640	13280	17940	9660	13800	13437.52	4.49	-14286	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1866	-8.16	0.83	12	0.36	-1627.00	15989.00	15620	20240130	-14.98	11200	20230726	18.57	15620	-14.98	20240130	12660	4.90	20240117	15620	-14.98	20240130	11200	18.57	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
127	20240308	110337	57	100.00	KOSPI	건설업	N	N	N	N	N	13360	-440	5	-3.19	542944600	40313	65.88	13620	13640	13360	17940	9660	13800	13467.63	4.49	-11566	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1877	-8.21	0.84	12	0.29	-1627.00	15989.00	15620	20240130	-14.47	11200	20230726	19.29	15620	-14.47	20240130	12660	5.53	20240117	15620	-14.47	20240130	11200	19.29	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
128	20240308	100336	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-310	5	-2.25	342916210	25394	41.50	13620	13640	13410	17940	9660	13800	13502.99	4.49	-9511	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1896	-8.29	0.84	12	0.18	-1627.00	15989.00	15620	20240130	-13.64	11200	20230726	20.45	15620	-13.64	20240130	12660	6.56	20240117	15620	-13.64	20240130	11200	20.45	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
129	20240308	090333	57	100.00	KOSPI	건설업	N	N	N	N	N	13440	-360	5	-2.61	134756190	9936	16.24	13620	13640	13420	17940	9660	13800	13560.68	4.49	-1355	14160	13980	13750	13570	13340	14070	13660	70	4140	500	10210	10	1	14052646	1889	-8.26	0.84	12	0.07	-1627.00	15989.00	15620	20240130	-13.96	11200	20230726	20.00	15620	-13.96	20240130	12660	6.16	20240117	15620	-13.96	20240130	11200	20.00	20230726	1.12	N	028100	500	70 억	630592	N	N	3	N	N
130	20240307	160336	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	260	2	1.92	839592310	61125	132.21	13550	13930	13520	17600	9480	13540	13735.63	4.46	1741	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1939	-8.48	0.86	12	0.43	-1627.00	15989.00	15620	20240130	-11.65	11200	20230726	23.21	15620	-11.65	20240130	12660	9.00	20240117	15620	-11.65	20240130	11200	23.21	20230726	1.10	N	028100	500	70 억	626472	N	N	3	N	N
131	20240307	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	13770	230	2	1.70	802124250	58409	126.34	13550	13930	13520	17600	9480	13540	13732.89	4.46	2300	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1935	-8.46	0.86	12	0.42	-1627.00	15989.00	15620	20240130	-11.84	11200	20230726	22.95	15620	-11.84	20240130	12660	8.77	20240117	15620	-11.84	20240130	11200	22.95	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
132	20240307	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	190	2	1.40	708201970	51550	111.50	13550	13930	13520	17600	9480	13540	13738.16	4.46	826	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1929	-8.44	0.86	12	0.37	-1627.00	15989.00	15620	20240130	-12.10	11200	20230726	22.59	15620	-12.10	20240130	12660	8.45	20240117	15620	-12.10	20240130	11200	22.59	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
133	20240307	130332	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	130	2	0.96	532854910	38769	83.86	13550	13930	13520	17600	9480	13540	13744.36	4.46	-3619	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1921	-8.40	0.85	12	0.28	-1627.00	15989.00	15620	20240130	-12.48	11200	20230726	22.05	15620	-12.48	20240130	12660	7.98	20240117	15620	-12.48	20240130	11200	22.05	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
134	20240307	120333	57	100.00	KOSPI	건설업	N	N	N	N	N	13710	170	2	1.26	474073450	34472	74.56	13550	13930	13520	17600	9480	13540	13752.42	4.46	-3793	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1927	-8.43	0.86	12	0.25	-1627.00	15989.00	15620	20240130	-12.23	11200	20230726	22.41	15620	-12.23	20240130	12660	8.29	20240117	15620	-12.23	20240130	11200	22.41	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
135	20240307	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	260	2	1.92	429283090	31214	67.51	13550	13930	13520	17600	9480	13540	13752.90	4.46	-4119	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1939	-8.48	0.86	12	0.22	-1627.00	15989.00	15620	20240130	-11.65	11200	20230726	23.21	15620	-11.65	20240130	12660	9.00	20240117	15620	-11.65	20240130	11200	23.21	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
136	20240307	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	60	2	0.44	142524840	10487	22.68	13550	13660	13520	17600	9480	13540	13590.62	4.46	-6726	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1911	-8.36	0.85	12	0.07	-1627.00	15989.00	15620	20240130	-12.93	11200	20230726	21.43	15620	-12.93	20240130	12660	7.42	20240117	15620	-12.93	20240130	11200	21.43	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
137	20240307	090332	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-10	5	-0.07	5851510	432	0.93	13550	13600	13530	17600	9480	13540	13545.16	4.46	-343	13886	13712	13556	13382	13226	13635	13305	70	4060	500	10010	10	1	14052646	1901	-8.32	0.85	12	0.00	-1627.00	15989.00	15620	20240130	-13.38	11200	20230726	20.80	15620	-13.38	20240130	12660	6.87	20240117	15620	-13.38	20240130	11200	20.80	20230726	1.10	N	028100	500	70 억	626472	N	N	50	N	N
138	20240306	160331	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-40	5	-0.29	622935640	46147	141.50	13570	13730	13400	17650	9510	13580	13498.91	4.40	7706	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1903	-8.32	0.85	12	0.33	-1627.00	15989.00	15620	20240130	-13.32	11200	20230726	20.89	15620	-13.32	20240130	12660	6.95	20240117	15620	-13.32	20240130	11200	20.89	20230726	1.10	N	028100	500	70 억	618417	N	N	50	N	N
139	20240306	150333	57	100.00	KOSPI	건설업	N	N	N	N	N	13500	-80	5	-0.59	525819560	38921	119.35	13570	13730	13440	17650	9510	13580	13509.92	4.40	5707	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1897	-8.30	0.84	12	0.28	-1627.00	15989.00	15620	20240130	-13.57	11200	20230726	20.54	15620	-13.57	20240130	12660	6.64	20240117	15620	-13.57	20240130	11200	20.54	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
140	20240306	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-90	5	-0.66	416733180	30825	94.52	13570	13730	13450	17650	9510	13580	13519.32	4.40	3566	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1896	-8.29	0.84	12	0.22	-1627.00	15989.00	15620	20240130	-13.64	11200	20230726	20.45	15620	-13.64	20240130	12660	6.56	20240117	15620	-13.64	20240130	11200	20.45	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
141	20240306	130333	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-90	5	-0.66	339298370	25086	76.92	13570	13730	13450	17650	9510	13580	13525.41	4.40	2934	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1896	-8.29	0.84	12	0.18	-1627.00	15989.00	15620	20240130	-13.64	11200	20230726	20.45	15620	-13.64	20240130	12660	6.56	20240117	15620	-13.64	20240130	11200	20.45	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
142	20240306	120333	57	100.00	KOSPI	건설업	N	N	N	N	N	13490	-90	5	-0.66	288852640	21344	65.45	13570	13730	13450	17650	9510	13580	13533.20	4.40	1860	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1896	-8.29	0.84	12	0.15	-1627.00	15989.00	15620	20240130	-13.64	11200	20230726	20.45	15620	-13.64	20240130	12660	6.56	20240117	15620	-13.64	20240130	11200	20.45	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
143	20240306	110332	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-60	5	-0.44	148844780	10963	33.62	13570	13730	13450	17650	9510	13580	13577.01	4.40	-445	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1900	-8.31	0.85	12	0.08	-1627.00	15989.00	15620	20240130	-13.44	11200	20230726	20.71	15620	-13.44	20240130	12660	6.79	20240117	15620	-13.44	20240130	11200	20.71	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
144	20240306	100328	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	-30	5	-0.22	73220910	5387	16.52	13570	13730	13450	17650	9510	13580	13592.15	4.40	-588	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1904	-8.33	0.85	12	0.04	-1627.00	15989.00	15620	20240130	-13.25	11200	20230726	20.98	15620	-13.25	20240130	12660	7.03	20240117	15620	-13.25	20240130	11200	20.98	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
145	20240306	090332	57	100.00	KOSPI	건설업	N	N	N	N	N	13650	70	2	0.52	7050750	522	1.60	13570	13730	13450	17650	9510	13580	13507.18	4.40	39	13926	13752	13576	13402	13226	13840	13490	70	4070	500	10040	10	1	14052646	1918	-8.39	0.85	12	0.00	-1627.00	15989.00	15620	20240130	-12.61	11200	20230726	21.88	15620	-12.61	20240130	12660	7.82	20240117	15620	-12.61	20240130	11200	21.88	20230726	1.10	N	028100	500	70 억	618417	N	N	20	N	N
146	20240305	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	13580	70	2	0.52	442748250	32611	90.86	13510	13750	13400	17560	9460	13510	13576.64	4.42	-2620	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1908	-8.35	0.85	12	0.23	-1627.00	15989.00	15620	20240130	-13.06	11200	20230726	21.25	15620	-13.06	20240130	12660	7.27	20240117	15620	-13.06	20240130	11200	21.25	20230726	1.11	N	028100	500	70 억	620736	N	N	20	N	N
147	20240305	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	50	2	0.37	407587610	30017	83.63	13510	13750	13400	17560	9460	13510	13578.56	4.42	-3196	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1906	-8.33	0.85	12	0.21	-1627.00	15989.00	15620	20240130	-13.19	11200	20230726	21.07	15620	-13.19	20240130	12660	7.11	20240117	15620	-13.19	20240130	11200	21.07	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
148	20240305	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	50	2	0.37	330055570	24306	67.72	13510	13750	13400	17560	9460	13510	13579.18	4.42	-4921	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1906	-8.33	0.85	12	0.17	-1627.00	15989.00	15620	20240130	-13.19	11200	20230726	21.07	15620	-13.19	20240130	12660	7.11	20240117	15620	-13.19	20240130	11200	21.07	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
149	20240305	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	110	2	0.81	216419930	15921	44.36	13510	13750	13400	17560	9460	13510	13593.36	4.42	-2172	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1914	-8.37	0.85	12	0.11	-1627.00	15989.00	15620	20240130	-12.80	11200	20230726	21.61	15620	-12.80	20240130	12660	7.58	20240117	15620	-12.80	20240130	11200	21.61	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
150	20240305	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	120	2	0.89	206801750	15215	42.39	13510	13750	13400	17560	9460	13510	13591.97	4.42	-1843	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1915	-8.38	0.85	12	0.11	-1627.00	15989.00	15620	20240130	-12.74	11200	20230726	21.70	15620	-12.74	20240130	12660	7.66	20240117	15620	-12.74	20240130	11200	21.70	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
151	20240305	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	220	2	1.63	181571580	13369	37.25	13510	13750	13400	17560	9460	13510	13581.54	4.42	-1841	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1929	-8.44	0.86	12	0.10	-1627.00	15989.00	15620	20240130	-12.10	11200	20230726	22.59	15620	-12.10	20240130	12660	8.45	20240117	15620	-12.10	20240130	11200	22.59	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
152	20240305	100327	57	100.00	KOSPI	건설업	N	N	N	N	N	13640	130	2	0.96	107198750	7927	22.09	13510	13690	13400	17560	9460	13510	13523.24	4.42	-641	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1917	-8.38	0.85	12	0.06	-1627.00	15989.00	15620	20240130	-12.68	11200	20230726	21.79	15620	-12.68	20240130	12660	7.74	20240117	15620	-12.68	20240130	11200	21.79	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
153	20240305	090327	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	150	2	1.11	2502090	185	0.52	13510	13690	13510	17560	9460	13510	13524.81	4.42	-25	14123	13816	13663	13356	13203	13740	13280	70	4050	500	9990	10	1	14052646	1920	-8.40	0.85	12	0.00	-1627.00	15989.00	15620	20240130	-12.55	11200	20230726	21.96	15620	-12.55	20240130	12660	7.90	20240117	15620	-12.55	20240130	11200	21.96	20230726	1.11	N	028100	500	70 억	620736	N	N	5	N	N
154	20240304	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	13510	-240	5	-1.75	489171230	35777	170.34	13970	13970	13510	17870	9630	13750	13672.79	4.48	-9262	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1899	-8.30	0.84	12	0.25	-1627.00	15989.00	15620	20240130	-13.51	11200	20230726	20.62	15620	-13.51	20240130	12660	6.71	20240117	15620	-13.51	20240130	11200	20.62	20230726	1.16	N	028100	500	70 억	629609	N	N	5	N	N
155	20240304	150327	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	-200	5	-1.45	416668580	30415	144.81	13970	13970	13540	17870	9630	13750	13699.44	4.48	-9097	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1904	-8.33	0.85	12	0.22	-1627.00	15989.00	15620	20240130	-13.25	11200	20230726	20.98	15620	-13.25	20240130	12660	7.03	20240117	15620	-13.25	20240130	11200	20.98	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
156	20240304	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	-70	5	-0.51	306419790	22300	106.18	13970	13970	13660	17870	9630	13750	13740.80	4.48	-7810	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1922	-8.41	0.86	12	0.16	-1627.00	15989.00	15620	20240130	-12.42	11200	20230726	22.14	15620	-12.42	20240130	12660	8.06	20240117	15620	-12.42	20240130	11200	22.14	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
157	20240304	130325	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	-10	5	-0.07	228310610	16598	79.03	13970	13970	13680	17870	9630	13750	13755.31	4.48	-4860	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1931	-8.44	0.86	12	0.12	-1627.00	15989.00	15620	20240130	-12.04	11200	20230726	22.68	15620	-12.04	20240130	12660	8.53	20240117	15620	-12.04	20240130	11200	22.68	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
158	20240304	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	13700	-50	5	-0.36	219723380	15972	76.05	13970	13970	13680	17870	9630	13750	13756.79	4.48	-4793	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1925	-8.42	0.86	12	0.11	-1627.00	15989.00	15620	20240130	-12.29	11200	20230726	22.32	15620	-12.29	20240130	12660	8.21	20240117	15620	-12.29	20240130	11200	22.32	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
159	20240304	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	13700	-50	5	-0.36	197324410	14337	68.26	13970	13970	13680	17870	9630	13750	13763.30	4.48	-4017	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1925	-8.42	0.86	12	0.10	-1627.00	15989.00	15620	20240130	-12.29	11200	20230726	22.32	15620	-12.29	20240130	12660	8.21	20240117	15620	-12.29	20240130	11200	22.32	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
160	20240304	100324	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	-60	5	-0.44	149253560	10832	51.57	13970	13970	13690	17870	9630	13750	13778.95	4.48	-2274	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1924	-8.41	0.86	12	0.08	-1627.00	15989.00	15620	20240130	-12.36	11200	20230726	22.23	15620	-12.36	20240130	12660	8.14	20240117	15620	-12.36	20240130	11200	22.23	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N
161	20240304	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	70	2	0.51	24397740	1755	8.36	13970	13970	13810	17870	9630	13750	13901.85	4.48	-342	13903	13826	13773	13696	13643	13800	13670	70	4120	500	10170	10	1	14052646	1942	-8.49	0.86	12	0.01	-1627.00	15989.00	15620	20240130	-11.52	11200	20230726	23.39	15620	-11.52	20240130	12660	9.16	20240117	15620	-11.52	20240130	11200	23.39	20230726	1.16	N	028100	500	70 억	629609	N	N	11	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History