KissMeData/028100/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160413	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	30	2	0.24	77111920	6038	43.86	12770	12830	12720	16530	8910	12720	12771.12	4.29	-218	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1792	17.51	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
3	20240430	150412	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12790	70	2	0.55	70085830	5487	39.86	12770	12830	12720	16530	8910	12720	12773.07	4.29	-90	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1797	17.57	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.12	11200	20230726	14.20	15620	-18.12	20240130	11910	7.39	20240419	15620	-18.12	20240130	11200	14.20	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
4	20240430	140412	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12830	110	2	0.86	41309540	3233	23.49	12770	12830	12720	16530	8910	12720	12777.46	4.29	-90	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1803	17.62	0.77	12	0.02	728.00	16724.00	15620	20240130	-17.86	11200	20230726	14.55	15620	-17.86	20240130	11910	7.72	20240419	15620	-17.86	20240130	11200	14.55	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
5	20240430	130411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12780	60	2	0.47	35474290	2777	20.17	12770	12830	12720	16530	8910	12720	12774.32	4.29	-33	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1796	17.55	0.76	12	0.02	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	11910	7.30	20240419	15620	-18.18	20240130	11200	14.11	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
6	20240430	120412	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	40	2	0.31	34477790	2699	19.61	12770	12830	12720	16530	8910	12720	12774.28	4.29	-54	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1793	17.53	0.76	12	0.02	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	11910	7.14	20240419	15620	-18.31	20240130	11200	13.93	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
7	20240430	110411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12780	60	2	0.47	20858410	1634	11.87	12770	12800	12720	16530	8910	12720	12765.24	4.29	-28	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1796	17.55	0.76	12	0.01	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	11910	7.30	20240419	15620	-18.18	20240130	11200	14.11	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
8	20240430	100409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12770	50	2	0.39	12548300	983	7.14	12770	12800	12720	16530	8910	12720	12765.31	4.29	-34	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1795	17.54	0.76	12	0.01	728.00	16724.00	15620	20240130	-18.25	11200	20230726	14.02	15620	-18.25	20240130	11910	7.22	20240419	15620	-18.25	20240130	11200	14.02	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
9	20240430	090417	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	30	2	0.24	1572560	123	0.89	12770	12800	12750	16530	8910	12720	12785.04	4.29	-88	12866	12792	12666	12592	12466	12830	12630	70	3810	500	9410	10	1	14052646	1792	17.51	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.85	N	028100	500	70 억	603170	N	N	4	N	N
10	20240429	160403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	50	2	0.39	173175550	13714	96.38	12580	12740	12540	16470	8870	12670	12627.46	4.26	3554	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1787	17.47	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.84	N	028100	500	70 억	599281	N	N	4	N	N
11	20240429	150410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12710	40	2	0.32	171331190	13569	95.36	12580	12740	12540	16470	8870	12670	12626.66	4.26	3614	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1786	17.46	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.63	11200	20230726	13.48	15620	-18.63	20240130	11910	6.72	20240419	15620	-18.63	20240130	11200	13.48	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
12	20240429	140359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	30	2	0.24	163438430	12948	91.00	12580	12740	12540	16470	8870	12670	12622.68	4.26	3514	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1785	17.45	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	11910	6.63	20240419	15620	-18.69	20240130	11200	13.39	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
13	20240429	130410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12670	0	3	0.00	148555920	11775	82.75	12580	12740	12540	16470	8870	12670	12616.21	4.26	2999	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1780	17.40	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.89	11200	20230726	13.12	15620	-18.89	20240130	11910	6.38	20240419	15620	-18.89	20240130	11200	13.12	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
14	20240429	120409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	20	2	0.16	144474120	11453	80.49	12580	12740	12540	16470	8870	12670	12614.52	4.26	2928	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1783	17.43	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
15	20240429	110357	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	-30	5	-0.24	136676630	10837	76.16	12580	12740	12540	16470	8870	12670	12612.04	4.26	2791	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1776	17.36	0.76	12	0.08	728.00	16724.00	15620	20240130	-19.08	11200	20230726	12.86	15620	-19.08	20240130	11910	6.13	20240419	15620	-19.08	20240130	11200	12.86	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
16	20240429	100410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12660	-10	5	-0.08	125090450	9921	69.72	12580	12740	12540	16470	8870	12670	12608.65	4.26	2797	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1779	17.39	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.95	11200	20230726	13.04	15620	-18.95	20240130	11910	6.30	20240419	15620	-18.95	20240130	11200	13.04	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
17	20240429	090411	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12720	50	2	0.39	5184820	412	2.90	12580	12740	12580	16470	8870	12670	12584.51	4.26	-61	12983	12826	12663	12506	12343	12745	12425	70	3800	500	9370	10	1	14052646	1787	17.47	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	11910	6.80	20240419	15620	-18.57	20240130	11200	13.57	20230726	0.84	N	028100	500	70 억	599281	N	N	0	N	N
18	20240426	160408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12670	0	3	0.00	180741380	14227	90.22	12750	12820	12500	16470	8870	12670	12704.11	4.27	-645	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1780	17.40	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.89	11200	20230726	13.12	15620	-18.89	20240130	11910	6.38	20240419	15620	-18.89	20240130	11200	13.12	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
19	20240426	150410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12600	-70	5	-0.55	179427380	14123	89.56	12750	12820	12500	16470	8870	12670	12704.62	4.27	-637	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1771	17.31	0.75	12	0.10	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	11910	5.79	20240419	15620	-19.33	20240130	11200	12.50	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
20	20240426	140408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	20	2	0.16	160615690	12634	80.12	12750	12820	12500	16470	8870	12670	12712.97	4.27	-168	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1783	17.43	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	11910	6.55	20240419	15620	-18.76	20240130	11200	13.30	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
21	20240426	130407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	-40	5	-0.32	154926990	12185	77.27	12750	12820	12500	16470	8870	12670	12714.57	4.27	-38	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1775	17.35	0.76	12	0.09	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	11910	6.05	20240419	15620	-19.14	20240130	11200	12.77	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
22	20240426	120407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	60	2	0.47	142259210	11184	70.92	12750	12820	12500	16470	8870	12670	12719.89	4.27	-218	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1789	17.49	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	11910	6.88	20240419	15620	-18.50	20240130	11200	13.66	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
23	20240426	110408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	60	2	0.47	108808230	8553	54.24	12750	12820	12500	16470	8870	12670	12721.65	4.27	376	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1789	17.49	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	11910	6.88	20240419	15620	-18.50	20240130	11200	13.66	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
24	20240426	100407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12820	150	2	1.18	70847520	5576	35.36	12750	12820	12500	16470	8870	12670	12705.80	4.27	516	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1802	17.61	0.77	12	0.04	728.00	16724.00	15620	20240130	-17.93	11200	20230726	14.46	15620	-17.93	20240130	11910	7.64	20240419	15620	-17.93	20240130	11200	14.46	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
25	20240426	090409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	80	2	0.63	1606500	126	0.80	12750	12750	12750	16470	8870	12670	12750.00	4.27	-100	12923	12796	12603	12476	12283	12860	12540	70	3800	500	9370	10	1	14052646	1792	17.51	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	11910	7.05	20240419	15620	-18.37	20240130	11200	13.84	20230726	0.83	N	028100	500	70 억	599685	N	N	0	N	N
26	20240425	160406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12670	200	2	1.60	198392550	15769	100.88	12470	12730	12410	16210	8730	12470	12581.18	4.25	1651	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1780	17.40	0.76	12	0.11	728.00	16724.00	15620	20240130	-18.89	11200	20230726	13.12	15620	-18.89	20240130	11910	6.38	20240419	15620	-18.89	20240130	11200	13.12	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
27	20240425	150409	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	210	2	1.68	189860700	15096	96.57	12470	12730	12410	16210	8730	12470	12576.89	4.25	1917	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1782	17.42	0.76	12	0.11	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
28	20240425	140406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	210	2	1.68	173877330	13835	88.50	12470	12730	12410	16210	8730	12470	12567.93	4.25	1946	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1782	17.42	0.76	12	0.10	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	11910	6.47	20240419	15620	-18.82	20240130	11200	13.21	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
29	20240425	130408	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12550	80	2	0.64	125336700	10009	64.03	12470	12680	12410	16210	8730	12470	12522.40	4.25	2067	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1764	17.24	0.75	12	0.07	728.00	16724.00	15620	20240130	-19.65	11200	20230726	12.05	15620	-19.65	20240130	11910	5.37	20240419	15620	-19.65	20240130	11200	12.05	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
30	20240425	120406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12610	140	2	1.12	84393780	6746	43.16	12470	12680	12410	16210	8730	12470	12510.20	4.25	1374	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1772	17.32	0.75	12	0.05	728.00	16724.00	15620	20240130	-19.27	11200	20230726	12.59	15620	-19.27	20240130	11910	5.88	20240419	15620	-19.27	20240130	11200	12.59	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
31	20240425	110407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12610	140	2	1.12	74488000	5959	38.12	12470	12680	12410	16210	8730	12470	12500.08	4.25	1649	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1772	17.32	0.75	12	0.04	728.00	16724.00	15620	20240130	-19.27	11200	20230726	12.59	15620	-19.27	20240130	11910	5.88	20240419	15620	-19.27	20240130	11200	12.59	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
32	20240425	100406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12470	0	3	0.00	17783850	1427	9.13	12470	12500	12410	16210	8730	12470	12462.40	4.25	52	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1752	17.13	0.75	12	0.01	728.00	16724.00	15620	20240130	-20.17	11200	20230726	11.34	15620	-20.17	20240130	11910	4.70	20240419	15620	-20.17	20240130	11200	11.34	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
33	20240425	090407	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12470	0	3	0.00	361870	29	0.19	12470	12500	12470	16210	8730	12470	12478.28	4.25	-3	12670	12570	12440	12340	12210	12505	12275	70	3740	500	9220	10	1	14052646	1752	17.13	0.75	12	0.00	728.00	16724.00	15620	20240130	-20.17	11200	20230726	11.34	15620	-20.17	20240130	11910	4.70	20240419	15620	-20.17	20240130	11200	11.34	20230726	0.82	N	028100	500	70 억	596609	N	N	0	N	N
34	20240424	160404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12470	120	2	0.97	192793220	15509	105.24	12490	12540	12310	16050	8650	12350	12431.05	4.23	880	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1752	17.13	0.75	12	0.11	728.00	16724.00	15620	20240130	-20.17	11200	20230726	11.34	15620	-20.17	20240130	11910	4.70	20240419	15620	-20.17	20240130	11200	11.34	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
35	20240424	150405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12490	140	2	1.13	189910270	15278	103.67	12490	12540	12310	16050	8650	12350	12430.31	4.23	780	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1755	17.16	0.75	12	0.11	728.00	16724.00	15620	20240130	-20.04	11200	20230726	11.52	15620	-20.04	20240130	11910	4.87	20240419	15620	-20.04	20240130	11200	11.52	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
36	20240424	140405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12530	180	2	1.46	175127550	14096	95.65	12490	12540	12310	16050	8650	12350	12423.92	4.23	615	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1761	17.21	0.75	12	0.10	728.00	16724.00	15620	20240130	-19.78	11200	20230726	11.88	15620	-19.78	20240130	11910	5.21	20240419	15620	-19.78	20240130	11200	11.88	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
37	20240424	130410	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12470	120	2	0.97	134624640	10854	73.65	12490	12500	12310	16050	8650	12350	12403.23	4.23	843	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1752	17.13	0.75	12	0.08	728.00	16724.00	15620	20240130	-20.17	11200	20230726	11.34	15620	-20.17	20240130	11910	4.70	20240419	15620	-20.17	20240130	11200	11.34	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
38	20240424	120406	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12430	80	2	0.65	99329980	8017	54.40	12490	12500	12310	16050	8650	12350	12389.92	4.23	577	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1747	17.07	0.74	12	0.06	728.00	16724.00	15620	20240130	-20.42	11200	20230726	10.98	15620	-20.42	20240130	11910	4.37	20240419	15620	-20.42	20240130	11200	10.98	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
39	20240424	110405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12400	50	2	0.40	85300410	6886	46.73	12490	12500	12310	16050	8650	12350	12387.51	4.23	424	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1743	17.03	0.74	12	0.05	728.00	16724.00	15620	20240130	-20.61	11200	20230726	10.71	15620	-20.61	20240130	11910	4.11	20240419	15620	-20.61	20240130	11200	10.71	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
40	20240424	100404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12400	50	2	0.40	34938360	2821	19.14	12490	12500	12310	16050	8650	12350	12385.10	4.23	321	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1743	17.03	0.74	12	0.02	728.00	16724.00	15620	20240130	-20.61	11200	20230726	10.71	15620	-20.61	20240130	11910	4.11	20240419	15620	-20.61	20240130	11200	10.71	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
41	20240424	090405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12500	150	2	1.21	4546490	364	2.47	12490	12500	12490	16050	8650	12350	12490.36	4.23	-107	12583	12466	12383	12266	12183	12525	12325	70	3700	500	9130	10	1	14052646	1757	17.17	0.75	12	0.00	728.00	16724.00	15620	20240130	-19.97	11200	20230726	11.61	15620	-19.97	20240130	11910	4.95	20240419	15620	-19.97	20240130	11200	11.61	20230726	0.81	N	028100	500	70 억	594250	N	N	0	N	N
42	20240423	160356	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12350	60	2	0.49	182772280	14737	79.17	12330	12500	12300	15970	8610	12290	12402.27	4.24	-1634	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1736	16.96	0.74	12	0.10	728.00	16724.00	15620	20240130	-20.93	11200	20230726	10.27	15620	-20.93	20240130	11910	3.69	20240419	15620	-20.93	20240130	11200	10.27	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
43	20240423	150404	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12410	120	2	0.98	169489530	13662	73.40	12330	12500	12300	15970	8610	12290	12405.91	4.24	-1563	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1744	17.05	0.74	12	0.10	728.00	16724.00	15620	20240130	-20.55	11200	20230726	10.80	15620	-20.55	20240130	11910	4.20	20240419	15620	-20.55	20240130	11200	10.80	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
44	20240423	140405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12420	130	2	1.06	164884570	13291	71.40	12330	12500	12300	15970	8610	12290	12405.73	4.24	-1453	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1745	17.06	0.74	12	0.09	728.00	16724.00	15620	20240130	-20.49	11200	20230726	10.89	15620	-20.49	20240130	11910	4.28	20240419	15620	-20.49	20240130	11200	10.89	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
45	20240423	130402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12420	130	2	1.06	153327640	12360	66.40	12330	12500	12300	15970	8610	12290	12405.15	4.24	-1425	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1745	17.06	0.74	12	0.09	728.00	16724.00	15620	20240130	-20.49	11200	20230726	10.89	15620	-20.49	20240130	11910	4.28	20240419	15620	-20.49	20240130	11200	10.89	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
46	20240423	120403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12430	140	2	1.14	144429910	11643	62.55	12330	12500	12300	15970	8610	12290	12404.87	4.24	-1479	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1747	17.07	0.74	12	0.08	728.00	16724.00	15620	20240130	-20.42	11200	20230726	10.98	15620	-20.42	20240130	11910	4.37	20240419	15620	-20.42	20240130	11200	10.98	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
47	20240423	110402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12360	70	2	0.57	139153110	11217	60.26	12330	12500	12300	15970	8610	12290	12405.55	4.24	-1494	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1737	16.98	0.74	12	0.08	728.00	16724.00	15620	20240130	-20.87	11200	20230726	10.36	15620	-20.87	20240130	11910	3.78	20240419	15620	-20.87	20240130	11200	10.36	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
48	20240423	100403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12450	160	2	1.30	85831080	6913	37.14	12330	12500	12300	15970	8610	12290	12415.89	4.24	227	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1750	17.10	0.74	12	0.05	728.00	16724.00	15620	20240130	-20.29	11200	20230726	11.16	15620	-20.29	20240130	11910	4.53	20240419	15620	-20.29	20240130	11200	11.16	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
49	20240423	090403	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12300	10	2	0.08	1774540	144	0.77	12330	12330	12300	15970	8610	12290	12323.19	4.24	-46	12476	12382	12266	12172	12056	12325	12115	70	3680	500	9090	10	1	14052646	1728	16.90	0.74	12	0.00	728.00	16724.00	15620	20240130	-21.25	11200	20230726	9.82	15620	-21.25	20240130	11910	3.27	20240419	15620	-21.25	20240130	11200	9.82	20230726	0.87	N	028100	500	70 억	595764	N	N	0	N	N
50	20240422	160402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12290	140	2	1.15	228251580	18604	62.44	12340	12360	12150	15790	8510	12150	12268.95	4.22	1815	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1727	16.88	0.73	12	0.13	728.00	16724.00	15620	20240130	-21.32	11200	20230726	9.73	15620	-21.32	20240130	11910	3.19	20240419	15620	-21.32	20240130	11200	9.73	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
51	20240422	150401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12270	120	2	0.99	213421780	17397	58.39	12340	12360	12150	15790	8510	12150	12267.73	4.22	1776	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1724	16.85	0.73	12	0.12	728.00	16724.00	15620	20240130	-21.45	11200	20230726	9.55	15620	-21.45	20240130	11910	3.02	20240419	15620	-21.45	20240130	11200	9.55	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
52	20240422	140402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12290	140	2	1.15	197201700	16073	53.94	12340	12360	12150	15790	8510	12150	12269.13	4.22	1801	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1727	16.88	0.73	12	0.11	728.00	16724.00	15620	20240130	-21.32	11200	20230726	9.73	15620	-21.32	20240130	11910	3.19	20240419	15620	-21.32	20240130	11200	9.73	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
53	20240422	130400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12300	150	2	1.23	192814390	15716	52.75	12340	12360	12150	15790	8510	12150	12268.67	4.22	1791	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1728	16.90	0.74	12	0.11	728.00	16724.00	15620	20240130	-21.25	11200	20230726	9.82	15620	-21.25	20240130	11910	3.27	20240419	15620	-21.25	20240130	11200	9.82	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
54	20240422	120400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	130	2	1.07	148256670	12085	40.56	12340	12360	12150	15790	8510	12150	12267.83	4.22	1806	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1726	16.87	0.73	12	0.09	728.00	16724.00	15620	20240130	-21.38	11200	20230726	9.64	15620	-21.38	20240130	11910	3.11	20240419	15620	-21.38	20240130	11200	9.64	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
55	20240422	110401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	130	2	1.07	102528890	8370	28.09	12340	12360	12150	15790	8510	12150	12249.57	4.22	1550	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1726	16.87	0.73	12	0.06	728.00	16724.00	15620	20240130	-21.38	11200	20230726	9.64	15620	-21.38	20240130	11910	3.11	20240419	15620	-21.38	20240130	11200	9.64	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
56	20240422	100402	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	130	2	1.07	92048210	7517	25.23	12340	12360	12150	15790	8510	12150	12245.34	4.22	1402	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1726	16.87	0.73	12	0.05	728.00	16724.00	15620	20240130	-21.38	11200	20230726	9.64	15620	-21.38	20240130	11910	3.11	20240419	15620	-21.38	20240130	11200	9.64	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
57	20240422	090401	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12290	140	2	1.15	10024050	814	2.73	12340	12340	12290	15790	8510	12150	12314.56	4.22	-60	12603	12376	12143	11916	11683	12260	11800	70	3640	500	8990	10	1	14052646	1727	16.88	0.73	12	0.01	728.00	16724.00	15620	20240130	-21.32	11200	20230726	9.73	15620	-21.32	20240130	11910	3.19	20240419	15620	-21.32	20240130	11200	9.73	20230726	0.87	N	028100	500	70 억	593598	N	N	0	N	N
58	20240419	160346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12150	-120	5	-0.98	359091600	29748	226.70	12370	12370	11910	15950	8590	12270	12071.12	4.24	239	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1707	16.69	0.73	12	0.21	728.00	16724.00	15620	20240130	-22.22	11200	20230726	8.48	15620	-22.22	20240130	11910	2.02	20240419	15620	-22.22	20240130	11200	8.48	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
59	20240419	150348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12110	-160	5	-1.30	347622170	28802	219.49	12370	12370	11910	15950	8590	12270	12069.38	4.24	300	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1702	16.63	0.72	12	0.20	728.00	16724.00	15620	20240130	-22.47	11200	20230726	8.12	15620	-22.47	20240130	11910	1.68	20240419	15620	-22.47	20240130	11200	8.12	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
60	20240419	140344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12140	-130	5	-1.06	322354180	26719	203.62	12370	12370	11910	15950	8590	12270	12064.60	4.24	1128	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1706	16.68	0.73	12	0.19	728.00	16724.00	15620	20240130	-22.28	11200	20230726	8.39	15620	-22.28	20240130	11910	1.93	20240419	15620	-22.28	20240130	11200	8.39	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
61	20240419	130347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12050	-220	5	-1.79	270120360	22371	170.48	12370	12370	11910	15950	8590	12270	12074.58	4.24	652	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1693	16.55	0.72	12	0.16	728.00	16724.00	15620	20240130	-22.86	11200	20230726	7.59	15620	-22.86	20240130	11910	1.18	20240419	15620	-22.86	20240130	11200	7.59	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
62	20240419	120346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	11910	-360	5	-2.93	209721870	17337	132.12	12370	12370	11910	15950	8590	12270	12096.78	4.24	14	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1674	16.36	0.71	12	0.12	728.00	16724.00	15620	20240130	-23.75	11200	20230726	6.34	15620	-23.75	20240130	11910	0.00	20240419	15620	-23.75	20240130	11200	6.34	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
63	20240419	110348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12100	-170	5	-1.39	102128240	8375	63.82	12370	12370	12090	15950	8590	12270	12194.42	4.24	-1128	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1700	16.62	0.72	12	0.06	728.00	16724.00	15620	20240130	-22.54	11200	20230726	8.04	15620	-22.54	20240130	12050	0.41	20240416	15620	-22.54	20240130	11200	8.04	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
64	20240419	100347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12250	-20	5	-0.16	26699850	2182	16.63	12370	12370	12220	15950	8590	12270	12236.41	4.24	41	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1721	16.83	0.73	12	0.02	728.00	16724.00	15620	20240130	-21.57	11200	20230726	9.38	15620	-21.57	20240130	12050	1.66	20240416	15620	-21.57	20240130	11200	9.38	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
65	20240419	090344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12370	100	2	0.81	470060	38	0.29	12370	12370	12370	15950	8590	12270	12370.00	4.24	20	12523	12396	12223	12096	11923	12460	12160	70	3680	500	9070	10	1	14052646	1738	16.99	0.74	12	0.00	728.00	16724.00	15620	20240130	-20.81	11200	20230726	10.45	15620	-20.81	20240130	12050	2.66	20240416	15620	-20.81	20240130	11200	10.45	20230726	0.89	N	028100	500	70 억	596010	N	N	3	N	N
66	20240418	160343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12270	110	2	0.90	161101910	13122	126.99	12200	12350	12050	15800	8520	12160	12277.24	4.23	1825	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1724	16.85	0.73	12	0.09	728.00	16724.00	15620	20240130	-21.45	11200	20230726	9.55	15620	-21.45	20240130	12050	1.83	20240418	15620	-21.45	20240130	11200	9.55	20230726	0.91	N	028100	500	70 억	594230	N	N	3	N	N
67	20240418	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12280	120	2	0.99	135813930	11062	107.06	12200	12350	12050	15800	8520	12160	12277.52	4.23	1654	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1726	16.87	0.73	12	0.08	728.00	16724.00	15620	20240130	-21.38	11200	20230726	9.64	15620	-21.38	20240130	12050	1.91	20240418	15620	-21.38	20240130	11200	9.64	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
68	20240418	140346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12300	140	2	1.15	77318630	6295	60.92	12200	12350	12050	15800	8520	12160	12282.55	4.23	644	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1728	16.90	0.74	12	0.04	728.00	16724.00	15620	20240130	-21.25	11200	20230726	9.82	15620	-21.25	20240130	12050	2.07	20240418	15620	-21.25	20240130	11200	9.82	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
69	20240418	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12320	160	2	1.32	62500130	5092	49.28	12200	12350	12050	15800	8520	12160	12274.18	4.23	668	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1731	16.92	0.74	12	0.04	728.00	16724.00	15620	20240130	-21.13	11200	20230726	10.00	15620	-21.13	20240130	12050	2.24	20240418	15620	-21.13	20240130	11200	10.00	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
70	20240418	120345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12310	150	2	1.23	54108130	4411	42.69	12200	12350	12050	15800	8520	12160	12266.64	4.23	717	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1730	16.91	0.74	12	0.03	728.00	16724.00	15620	20240130	-21.19	11200	20230726	9.91	15620	-21.19	20240130	12050	2.16	20240418	15620	-21.19	20240130	11200	9.91	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
71	20240418	110345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12310	150	2	1.23	47249070	3854	37.30	12200	12350	12050	15800	8520	12160	12259.75	4.23	759	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1730	16.91	0.74	12	0.03	728.00	16724.00	15620	20240130	-21.19	11200	20230726	9.91	15620	-21.19	20240130	12050	2.16	20240418	15620	-21.19	20240130	11200	9.91	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
72	20240418	100346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12290	130	2	1.07	29973470	2450	23.71	12200	12350	12050	15800	8520	12160	12234.07	4.23	817	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1727	16.88	0.73	12	0.02	728.00	16724.00	15620	20240130	-21.32	11200	20230726	9.73	15620	-21.32	20240130	12050	1.99	20240418	15620	-21.32	20240130	11200	9.73	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
73	20240418	090345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12200	40	2	0.33	1684080	138	1.34	12200	12260	12200	15800	8520	12160	12203.48	4.23	-93	12346	12252	12206	12112	12066	12230	12090	70	3640	500	8990	10	1	14052646	1714	16.76	0.73	12	0.00	728.00	16724.00	15620	20240130	-21.90	11200	20230726	8.93	15620	-21.90	20240130	12050	1.24	20240416	15620	-21.90	20240130	11200	8.93	20230726	0.91	N	028100	500	70 억	594230	N	N	18	N	N
74	20240417	160340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12160	100	2	0.83	125928840	10304	37.07	12190	12300	12160	15670	8450	12060	12221.71	4.25	-2635	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1709	16.70	0.73	12	0.07	728.00	16724.00	15620	20240130	-22.15	11200	20230726	8.57	15620	-22.15	20240130	12050	0.91	20240416	15620	-22.15	20240130	11200	8.57	20230726	0.92	N	028100	500	70 억	596892	N	N	18	N	N
75	20240417	150347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12200	140	2	1.16	102386640	8370	30.11	12190	12300	12160	15670	8450	12060	12232.57	4.25	-1830	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1714	16.76	0.73	12	0.06	728.00	16724.00	15620	20240130	-21.90	11200	20230726	8.93	15620	-21.90	20240130	12050	1.24	20240416	15620	-21.90	20240130	11200	8.93	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
76	20240417	140344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12250	190	2	1.58	86217650	7047	25.35	12190	12300	12160	15670	8450	12060	12234.66	4.25	-1338	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1721	16.83	0.73	12	0.05	728.00	16724.00	15620	20240130	-21.57	11200	20230726	9.38	15620	-21.57	20240130	12050	1.66	20240416	15620	-21.57	20240130	11200	9.38	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
77	20240417	130346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12190	130	2	1.08	68208730	5575	20.06	12190	12300	12160	15670	8450	12060	12234.75	4.25	-1300	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1713	16.74	0.73	12	0.04	728.00	16724.00	15620	20240130	-21.96	11200	20230726	8.84	15620	-21.96	20240130	12050	1.16	20240416	15620	-21.96	20240130	11200	8.84	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
78	20240417	120346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12190	130	2	1.08	64979770	5310	19.10	12190	12300	12160	15670	8450	12060	12237.24	4.25	-1300	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1713	16.74	0.73	12	0.04	728.00	16724.00	15620	20240130	-21.96	11200	20230726	8.84	15620	-21.96	20240130	12050	1.16	20240416	15620	-21.96	20240130	11200	8.84	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
79	20240417	110348	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12230	170	2	1.41	57150020	4668	16.79	12190	12300	12160	15670	8450	12060	12242.93	4.25	-1263	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1719	16.80	0.73	12	0.03	728.00	16724.00	15620	20240130	-21.70	11200	20230726	9.20	15620	-21.70	20240130	12050	1.49	20240416	15620	-21.70	20240130	11200	9.20	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
80	20240417	100343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12200	140	2	1.16	33949780	2769	9.96	12190	12300	12160	15670	8450	12060	12260.66	4.25	-787	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1714	16.76	0.73	12	0.02	728.00	16724.00	15620	20240130	-21.90	11200	20230726	8.93	15620	-21.90	20240130	12050	1.24	20240416	15620	-21.90	20240130	11200	8.93	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
81	20240417	090343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12190	130	2	1.08	1499370	123	0.44	12190	12190	12190	15670	8450	12060	12190.00	4.25	-11	12653	12356	12203	11906	11753	12280	11830	70	3610	500	8920	10	1	14052646	1713	16.74	0.73	12	0.00	728.00	16724.00	15620	20240130	-21.96	11200	20230726	8.84	15620	-21.96	20240130	12050	1.16	20240416	15620	-21.96	20240130	11200	8.84	20230726	0.92	N	028100	500	70 억	596892	N	N	1	N	N
82	20240416	160347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12060	-440	5	-3.52	338362520	27693	105.08	12500	12500	12050	16250	8750	12500	12218.40	4.30	-5573	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1695	16.57	0.72	12	0.20	728.00	16724.00	15620	20240130	-22.79	11200	20230726	7.68	15620	-22.79	20240130	12050	0.08	20240416	15620	-22.79	20240130	11200	7.68	20230726	0.92	N	028100	500	70 억	603681	N	N	1	N	N
83	20240416	150344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12080	-420	5	-3.36	326407180	26702	101.32	12500	12500	12050	16250	8750	12500	12224.07	4.30	-5451	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1698	16.59	0.72	12	0.19	728.00	16724.00	15620	20240130	-22.66	11200	20230726	7.86	15620	-22.66	20240130	12050	0.25	20240416	15620	-22.66	20240130	11200	7.86	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
84	20240416	140343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12110	-390	5	-3.12	298295160	24375	92.49	12500	12500	12060	16250	8750	12500	12237.75	4.30	-4752	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1702	16.63	0.72	12	0.17	728.00	16724.00	15620	20240130	-22.47	11200	20230726	8.12	15620	-22.47	20240130	12060	0.41	20240416	15620	-22.47	20240130	11200	8.12	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
85	20240416	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12110	-390	5	-3.12	266006970	21704	82.35	12500	12500	12060	16250	8750	12500	12256.13	4.30	-4661	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1702	16.63	0.72	12	0.15	728.00	16724.00	15620	20240130	-22.47	11200	20230726	8.12	15620	-22.47	20240130	12060	0.41	20240416	15620	-22.47	20240130	11200	8.12	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
86	20240416	120345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12190	-310	5	-2.48	192631870	15647	59.37	12500	12500	12130	16250	8750	12500	12311.11	4.30	-5662	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1713	16.74	0.73	12	0.11	728.00	16724.00	15620	20240130	-21.96	11200	20230726	8.84	15620	-21.96	20240130	12130	0.49	20240416	15620	-21.96	20240130	11200	8.84	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
87	20240416	110344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12340	-160	5	-1.28	97196910	7855	29.80	12500	12500	12310	16250	8750	12500	12373.89	4.30	-4135	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1734	16.95	0.74	12	0.06	728.00	16724.00	15620	20240130	-21.00	11200	20230726	10.18	15620	-21.00	20240130	12310	0.24	20240416	15620	-21.00	20240130	11200	10.18	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
88	20240416	100340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12420	-80	5	-0.64	40804580	3290	12.48	12500	12500	12310	16250	8750	12500	12402.61	4.30	-1603	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1745	17.06	0.74	12	0.02	728.00	16724.00	15620	20240130	-20.49	11200	20230726	10.89	15620	-20.49	20240130	12310	0.89	20240416	15620	-20.49	20240130	11200	10.89	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
89	20240416	090340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12500	0	3	0.00	212500	17	0.06	12500	12500	12500	16250	8750	12500	12500.00	4.30	7	12813	12656	12483	12326	12153	12665	12335	70	3750	500	9250	10	1	14052646	1757	17.17	0.75	12	0.00	728.00	16724.00	15620	20240130	-19.97	11200	20230726	11.61	15620	-19.97	20240130	12310	1.54	20240415	15620	-19.97	20240130	11200	11.61	20230726	0.92	N	028100	500	70 억	603681	N	N	0	N	N
90	20240415	160339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12500	-180	5	-1.42	326720160	26322	159.76	12500	12640	12310	16480	8880	12680	12412.44	4.29	1100	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1757	17.17	0.75	12	0.19	728.00	16724.00	15620	20240130	-19.97	11200	20230726	11.61	15620	-19.97	20240130	12310	1.54	20240415	15620	-19.97	20240130	11200	11.61	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
91	20240415	150342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12510	-170	5	-1.34	320193520	25800	156.59	12500	12640	12310	16480	8880	12680	12410.60	4.29	1080	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1758	17.18	0.75	12	0.18	728.00	16724.00	15620	20240130	-19.91	11200	20230726	11.70	15620	-19.91	20240130	12310	1.62	20240415	15620	-19.91	20240130	11200	11.70	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
92	20240415	140338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12530	-150	5	-1.18	294213970	23722	143.98	12500	12640	12310	16480	8880	12680	12402.58	4.29	1869	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1761	17.21	0.75	12	0.17	728.00	16724.00	15620	20240130	-19.78	11200	20230726	11.88	15620	-19.78	20240130	12310	1.79	20240415	15620	-19.78	20240130	11200	11.88	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
93	20240415	130337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12470	-210	5	-1.66	273036870	22030	133.71	12500	12640	12310	16480	8880	12680	12393.87	4.29	2064	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1752	17.13	0.75	12	0.16	728.00	16724.00	15620	20240130	-20.17	11200	20230726	11.34	15620	-20.17	20240130	12310	1.30	20240415	15620	-20.17	20240130	11200	11.34	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
94	20240415	120340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12410	-270	5	-2.13	260988970	21061	127.83	12500	12640	12310	16480	8880	12680	12392.05	4.29	1759	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1744	17.05	0.74	12	0.15	728.00	16724.00	15620	20240130	-20.55	11200	20230726	10.80	15620	-20.55	20240130	12310	0.81	20240415	15620	-20.55	20240130	11200	10.80	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
95	20240415	110341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12330	-350	5	-2.76	246981330	19929	120.96	12500	12640	12310	16480	8880	12680	12393.06	4.29	1761	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1733	16.94	0.74	12	0.14	728.00	16724.00	15620	20240130	-21.06	11200	20230726	10.09	15620	-21.06	20240130	12310	0.16	20240415	15620	-21.06	20240130	11200	10.09	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
96	20240415	100341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12350	-330	5	-2.60	168182850	13550	82.24	12500	12640	12310	16480	8880	12680	12412.02	4.29	1480	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1736	16.96	0.74	12	0.10	728.00	16724.00	15620	20240130	-20.93	11200	20230726	10.27	15620	-20.93	20240130	12310	0.32	20240415	15620	-20.93	20240130	11200	10.27	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
97	20240415	090341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12520	-160	5	-1.26	33115240	2648	16.07	12500	12640	12500	16480	8880	12680	12505.76	4.29	-146	12940	12810	12680	12550	12420	12875	12615	70	3800	500	9380	10	1	14052646	1759	17.20	0.75	12	0.02	728.00	16724.00	15620	20240130	-19.85	11200	20230726	11.79	15620	-19.85	20240130	12480	0.32	20240411	15620	-19.85	20240130	11200	11.79	20230726	0.92	N	028100	500	70 억	602399	N	N	2463	N	N
98	20240412	160339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	110	2	0.88	209016100	16476	75.10	12590	12810	12550	16340	8800	12570	12686.10	4.33	662	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1782	17.42	0.76	12	0.12	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	12480	1.60	20240411	15620	-18.82	20240130	11200	13.21	20230726	0.92	N	028100	500	70 억	607803	N	N	2463	N	N
99	20240412	150339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	190	2	1.51	158059900	12461	56.80	12590	12810	12550	16340	8800	12570	12684.37	4.33	-1032	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1793	17.53	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	12480	2.24	20240411	15620	-18.31	20240130	11200	13.93	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
100	20240412	140339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12750	180	2	1.43	100646090	7957	36.27	12590	12750	12550	16340	8800	12570	12648.75	4.33	-1342	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1792	17.51	0.76	12	0.06	728.00	16724.00	15620	20240130	-18.37	11200	20230726	13.84	15620	-18.37	20240130	12480	2.16	20240411	15620	-18.37	20240130	11200	13.84	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
101	20240412	130336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	120	2	0.95	73455680	5818	26.52	12590	12730	12550	16340	8800	12570	12625.59	4.33	-1739	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1783	17.43	0.76	12	0.04	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	12480	1.68	20240411	15620	-18.76	20240130	11200	13.30	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
102	20240412	120338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12700	130	2	1.03	59356640	4708	21.46	12590	12730	12550	16340	8800	12570	12607.61	4.33	-1422	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1785	17.45	0.76	12	0.03	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	12480	1.76	20240411	15620	-18.69	20240130	11200	13.39	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
103	20240412	110336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	60	2	0.48	44725130	3554	16.20	12590	12670	12550	16340	8800	12570	12584.45	4.33	-951	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1775	17.35	0.76	12	0.03	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	12480	1.20	20240411	15620	-19.14	20240130	11200	12.77	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
104	20240412	100337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	60	2	0.48	25850290	2055	9.37	12590	12670	12550	16340	8800	12570	12579.22	4.33	-900	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1775	17.35	0.76	12	0.01	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	12480	1.20	20240411	15620	-19.14	20240130	11200	12.77	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
105	20240412	090338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12580	10	2	0.08	855890	68	0.31	12590	12590	12580	16340	8800	12570	12586.62	4.33	44	12710	12640	12560	12490	12410	12675	12525	70	3770	500	9300	10	1	14052646	1768	17.28	0.75	12	0.00	728.00	16724.00	15620	20240130	-19.46	11200	20230726	12.32	15620	-19.46	20240130	12480	0.80	20240411	15620	-19.46	20240130	11200	12.32	20230726	0.92	N	028100	500	70 억	607803	N	N	43	N	N
106	20240411	160334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12570	-160	5	-1.26	275204420	21940	115.14	12560	12630	12480	16540	8920	12730	12543.20	4.30	3626	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1766	17.27	0.75	12	0.16	728.00	16724.00	15620	20240130	-19.53	11200	20230726	12.23	15620	-19.53	20240130	12480	0.72	20240411	15620	-19.53	20240130	11200	12.23	20230726	0.94	N	028100	500	70 억	604056	N	N	43	N	N
107	20240411	150340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12560	-170	5	-1.34	260223710	20748	108.88	12560	12630	12480	16540	8920	12730	12542.11	4.30	3965	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1765	17.25	0.75	12	0.15	728.00	16724.00	15620	20240130	-19.59	11200	20230726	12.14	15620	-19.59	20240130	12480	0.64	20240411	15620	-19.59	20240130	11200	12.14	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
108	20240411	140340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12550	-180	5	-1.41	225091710	17953	94.22	12560	12600	12480	16540	8920	12730	12537.83	4.30	4388	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1764	17.24	0.75	12	0.13	728.00	16724.00	15620	20240130	-19.65	11200	20230726	12.05	15620	-19.65	20240130	12480	0.56	20240411	15620	-19.65	20240130	11200	12.05	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
109	20240411	130332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12560	-170	5	-1.34	209921240	16745	87.88	12560	12600	12480	16540	8920	12730	12536.35	4.30	4783	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1765	17.25	0.75	12	0.12	728.00	16724.00	15620	20240130	-19.59	11200	20230726	12.14	15620	-19.59	20240130	12480	0.64	20240411	15620	-19.59	20240130	11200	12.14	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
110	20240411	120337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12580	-150	5	-1.18	200022460	15957	83.74	12560	12600	12480	16540	8920	12730	12535.09	4.30	4795	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1768	17.28	0.75	12	0.11	728.00	16724.00	15620	20240130	-19.46	11200	20230726	12.32	15620	-19.46	20240130	12480	0.80	20240411	15620	-19.46	20240130	11200	12.32	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
111	20240411	110334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12530	-200	5	-1.57	187227510	14938	78.39	12560	12590	12480	16540	8920	12730	12533.64	4.30	4969	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1761	17.21	0.75	12	0.11	728.00	16724.00	15620	20240130	-19.78	11200	20230726	11.88	15620	-19.78	20240130	12480	0.40	20240411	15620	-19.78	20240130	11200	11.88	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
112	20240411	100337	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12580	-150	5	-1.18	162396230	12957	68.00	12560	12580	12480	16540	8920	12730	12533.47	4.30	4929	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1768	17.28	0.75	12	0.09	728.00	16724.00	15620	20240130	-19.46	11200	20230726	12.32	15620	-19.46	20240130	12480	0.80	20240411	15620	-19.46	20240130	11200	12.32	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
113	20240411	090336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12550	-180	5	-1.41	10587130	843	4.42	12560	12560	12550	16540	8920	12730	12558.87	4.30	405	13003	12866	12703	12566	12403	12935	12635	70	3810	500	9420	10	1	14052646	1764	17.24	0.75	12	0.01	728.00	16724.00	15620	20240130	-19.65	11200	20230726	12.05	15620	-19.65	20240130	12500	0.40	20240402	15620	-19.65	20240130	11200	12.05	20230726	0.94	N	028100	500	70 억	604056	N	N	51	N	N
114	20240409	160332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12730	130	2	1.03	241293520	19053	81.41	12600	12840	12540	16380	8820	12600	12664.15	4.29	1724	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1789	17.49	0.76	12	0.14	728.00	16724.00	15620	20240130	-18.50	11200	20230726	13.66	15620	-18.50	20240130	12500	1.84	20240402	15620	-18.50	20240130	11200	13.66	20230726	0.94	N	028100	500	70 억	602378	N	N	51	N	N
115	20240409	150333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	90	2	0.71	237210680	18732	80.04	12600	12840	12540	16380	8820	12600	12663.39	4.29	1728	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1783	17.43	0.76	12	0.13	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	12500	1.52	20240402	15620	-18.76	20240130	11200	13.30	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
116	20240409	140336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12760	160	2	1.27	214128380	16914	72.27	12600	12840	12540	16380	8820	12600	12659.83	4.29	1176	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1793	17.53	0.76	12	0.12	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	12500	2.08	20240402	15620	-18.31	20240130	11200	13.93	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
117	20240409	130331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12810	210	2	1.67	174335760	13796	58.95	12600	12840	12540	16380	8820	12600	12636.69	4.29	994	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1800	17.60	0.77	12	0.10	728.00	16724.00	15620	20240130	-17.99	11200	20230726	14.38	15620	-17.99	20240130	12500	2.48	20240402	15620	-17.99	20240130	11200	14.38	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
118	20240409	120335	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12630	30	2	0.24	127960270	10157	43.40	12600	12700	12540	16380	8820	12600	12598.23	4.29	233	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1775	17.35	0.76	12	0.07	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	12500	1.04	20240402	15620	-19.14	20240130	11200	12.77	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
119	20240409	110333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12620	20	2	0.16	104500890	8297	35.45	12600	12700	12540	16380	8820	12600	12595.02	4.29	-3	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1773	17.34	0.75	12	0.06	728.00	16724.00	15620	20240130	-19.21	11200	20230726	12.68	15620	-19.21	20240130	12500	0.96	20240402	15620	-19.21	20240130	11200	12.68	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
120	20240409	100331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12600	0	3	0.00	50498230	4000	17.09	12600	12700	12590	16380	8820	12600	12624.56	4.29	108	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1771	17.31	0.75	12	0.03	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	12500	0.80	20240402	15620	-19.33	20240130	11200	12.50	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
121	20240409	090336	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12690	90	2	0.71	76050	6	0.03	12600	12690	12600	16380	8820	12600	12675.00	4.29	6	12866	12732	12616	12482	12366	12725	12475	70	3780	500	9320	10	1	14052646	1783	17.43	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	12500	1.52	20240402	15620	-18.76	20240130	11200	13.30	20230726	0.94	N	028100	500	70 억	602378	N	N	0	N	N
122	20240408	160332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12600	-120	5	-0.94	294437400	23395	181.85	12600	12750	12500	16530	8910	12720	12585.48	4.30	-2052	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1771	17.31	0.75	12	0.17	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	12500	0.80	20240408	15620	-19.33	20240130	11200	12.50	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
123	20240408	150332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	-80	5	-0.63	279591640	22218	172.70	12600	12750	12500	16530	8910	12720	12584.01	4.30	-1754	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1776	17.36	0.76	12	0.16	728.00	16724.00	15620	20240130	-19.08	11200	20230726	12.86	15620	-19.08	20240130	12500	1.12	20240408	15620	-19.08	20240130	11200	12.86	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
124	20240408	140333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12680	-40	5	-0.31	259564380	20635	160.40	12600	12750	12500	16530	8910	12720	12578.84	4.30	-931	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1782	17.42	0.76	12	0.15	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	12500	1.44	20240408	15620	-18.82	20240130	11200	13.21	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
125	20240408	130332	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12640	-80	5	-0.63	241658380	19218	149.38	12600	12750	12500	16530	8910	12720	12574.59	4.30	-208	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1776	17.36	0.76	12	0.14	728.00	16724.00	15620	20240130	-19.08	11200	20230726	12.86	15620	-19.08	20240130	12500	1.12	20240408	15620	-19.08	20240130	11200	12.86	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
126	20240408	120333	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12600	-120	5	-0.94	228360910	18162	141.17	12600	12750	12500	16530	8910	12720	12573.56	4.30	-252	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1771	17.31	0.75	12	0.13	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	12500	0.80	20240408	15620	-19.33	20240130	11200	12.50	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
127	20240408	110334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12580	-140	5	-1.10	193491930	15391	119.63	12600	12750	12500	16530	8910	12720	12571.76	4.30	-198	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1768	17.28	0.75	12	0.11	728.00	16724.00	15620	20240130	-19.46	11200	20230726	12.32	15620	-19.46	20240130	12500	0.64	20240408	15620	-19.46	20240130	11200	12.32	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
128	20240408	100330	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12500	-220	5	-1.73	155801260	12388	96.29	12600	12750	12500	16530	8910	12720	12576.79	4.30	-110	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1757	17.17	0.75	12	0.09	728.00	16724.00	15620	20240130	-19.97	11200	20230726	11.61	15620	-19.97	20240130	12500	0.00	20240408	15620	-19.97	20240130	11200	11.61	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
129	20240408	090334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	12650	-70	5	-0.55	14978690	1183	9.20	12600	12750	12600	16530	8910	12720	12661.61	4.30	-142	13053	12886	12773	12606	12493	12830	12550	70	3810	500	9410	10	1	14052646	1778	17.38	0.76	12	0.01	728.00	16724.00	15620	20240130	-19.01	11200	20230726	12.95	15620	-19.01	20240130	12500	1.20	20240402	15620	-19.01	20240130	11200	12.95	20230726	0.95	N	028100	500	70 억	604247	N	N	96	N	N
130	20240405	160333	57	100.00	KOSPI	건설업	N	N	N	N		N	12720	-140	5	-1.09	163791950	12865	32.89	12800	12940	12660	16710	9010	12860	12731.59	4.32	-2899	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1787	17.47	0.76	12	0.09	728.00	16724.00	15620	20240130	-18.57	11200	20230726	13.57	15620	-18.57	20240130	12500	1.76	20240402	15620	-18.57	20240130	11200	13.57	20230726	0.94	N	028100	500	70 억	607645	N	N	96	N	N
131	20240405	150331	57	100.00	KOSPI	건설업	N	N	N	N		N	12710	-150	5	-1.17	149418540	11735	30.00	12800	12940	12660	16710	9010	12860	12732.73	4.32	-2531	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1786	17.46	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.63	11200	20230726	13.48	15620	-18.63	20240130	12500	1.68	20240402	15620	-18.63	20240130	11200	13.48	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
132	20240405	140330	57	100.00	KOSPI	건설업	N	N	N	N		N	12690	-170	5	-1.32	141383700	11103	28.39	12800	12940	12660	16710	9010	12860	12733.83	4.32	-2331	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1783	17.43	0.76	12	0.08	728.00	16724.00	15620	20240130	-18.76	11200	20230726	13.30	15620	-18.76	20240130	12500	1.52	20240402	15620	-18.76	20240130	11200	13.30	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
133	20240405	130330	57	100.00	KOSPI	건설업	N	N	N	N		N	12680	-180	5	-1.40	134126190	10531	26.92	12800	12940	12660	16710	9010	12860	12736.32	4.32	-2163	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1782	17.42	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	12500	1.44	20240402	15620	-18.82	20240130	11200	13.21	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
134	20240405	120330	57	100.00	KOSPI	건설업	N	N	N	N		N	12680	-180	5	-1.40	121770130	9557	24.43	12800	12940	12660	16710	9010	12860	12741.46	4.32	-2267	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1782	17.42	0.76	12	0.07	728.00	16724.00	15620	20240130	-18.82	11200	20230726	13.21	15620	-18.82	20240130	12500	1.44	20240402	15620	-18.82	20240130	11200	13.21	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
135	20240405	110332	57	100.00	KOSPI	건설업	N	N	N	N		N	12700	-160	5	-1.24	94683240	7422	18.98	12800	12940	12700	16710	9010	12860	12757.11	4.32	-1958	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1785	17.45	0.76	12	0.05	728.00	16724.00	15620	20240130	-18.69	11200	20230726	13.39	15620	-18.69	20240130	12500	1.60	20240402	15620	-18.69	20240130	11200	13.39	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
136	20240405	100309	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	-80	5	-0.62	41987840	3285	8.40	12800	12940	12740	16710	9010	12860	12781.69	4.32	-291	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1796	17.55	0.76	12	0.02	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	12500	2.24	20240402	15620	-18.18	20240130	11200	14.11	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
137	20240405	090329	57	100.00	KOSPI	건설업	N	N	N	N		N	12800	-60	5	-0.47	4161540	325	0.83	12800	12940	12800	16710	9010	12860	12804.74	4.32	5	13213	13036	12933	12756	12653	12985	12705	70	3850	500	9510	10	1	14052646	1799	17.58	0.77	12	0.00	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	12500	2.40	20240402	15620	-18.05	20240130	11200	14.29	20230726	0.94	N	028100	500	70 억	607645	N	N	3	N	N
138	20240404	160327	57	100.00	KOSPI	건설업	N	N	N	N		N	12860	-230	5	-1.76	506085730	39114	24.69	13110	13110	12830	17010	9170	13090	12938.74	4.36	-4458	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1807	17.66	0.77	12	0.28	728.00	16724.00	15620	20240130	-17.67	11200	20230726	14.82	15620	-17.67	20240130	12500	2.88	20240402	15620	-17.67	20240130	11200	14.82	20230726	0.98	N	028100	500	70 억	612541	N	N	3	N	N
139	20240404	150327	57	100.00	KOSPI	건설업	N	N	N	N		N	12870	-220	5	-1.68	497167690	38421	24.25	13110	13110	12830	17010	9170	13090	12940.00	4.36	-4398	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1809	17.68	0.77	12	0.27	728.00	16724.00	15620	20240130	-17.61	11200	20230726	14.91	15620	-17.61	20240130	12500	2.96	20240402	15620	-17.61	20240130	11200	14.91	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
140	20240404	140327	57	100.00	KOSPI	건설업	N	N	N	N		N	12880	-210	5	-1.60	474257170	36641	23.13	13110	13110	12830	17010	9170	13090	12943.35	4.36	-4404	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1810	17.69	0.77	12	0.26	728.00	16724.00	15620	20240130	-17.54	11200	20230726	15.00	15620	-17.54	20240130	12500	3.04	20240402	15620	-17.54	20240130	11200	15.00	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
141	20240404	130325	57	100.00	KOSPI	건설업	N	N	N	N		N	12920	-170	5	-1.30	356085190	27461	17.34	13110	13110	12830	17010	9170	13090	12966.94	4.36	-4335	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1816	17.75	0.77	12	0.20	728.00	16724.00	15620	20240130	-17.29	11200	20230726	15.36	15620	-17.29	20240130	12500	3.36	20240402	15620	-17.29	20240130	11200	15.36	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
142	20240404	120326	57	100.00	KOSPI	건설업	N	N	N	N		N	12950	-140	5	-1.07	305548970	23556	14.87	13110	13110	12830	17010	9170	13090	12971.17	4.36	-2864	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1820	17.79	0.77	12	0.17	728.00	16724.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12500	3.60	20240402	15620	-17.09	20240130	11200	15.62	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
143	20240404	110326	57	100.00	KOSPI	건설업	N	N	N	N		N	12990	-100	5	-0.76	184399300	14262	9.00	13110	13110	12830	17010	9170	13090	12929.41	4.36	-203	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1825	17.84	0.78	12	0.10	728.00	16724.00	15620	20240130	-16.84	11200	20230726	15.98	15620	-16.84	20240130	12500	3.92	20240402	15620	-16.84	20240130	11200	15.98	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
144	20240404	100326	57	100.00	KOSPI	건설업	N	N	N	N		N	12950	-140	5	-1.07	152493650	11795	7.45	13110	13110	12830	17010	9170	13090	12928.67	4.36	-381	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1820	17.79	0.77	12	0.08	728.00	16724.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12500	3.60	20240402	15620	-17.09	20240130	11200	15.62	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
145	20240404	090326	57	100.00	KOSPI	건설업	N	N	N	N		N	13000	-90	5	-0.69	23973380	1833	1.16	13110	13110	13000	17010	9170	13090	13078.77	4.36	-690	13756	13422	12966	12632	12176	13590	12800	70	3920	500	9680	10	1	14052646	1827	17.86	0.78	12	0.01	728.00	16724.00	15620	20240130	-16.77	11200	20230726	16.07	15620	-16.77	20240130	12500	4.00	20240402	15620	-16.77	20240130	11200	16.07	20230726	0.98	N	028100	500	70 억	612541	N	N	4	N	N
146	20240403	160327	57	100.00	KOSPI	건설업	N	N	N	N		N	13090	520	2	4.14	2062035780	158218	381.73	12570	13300	12510	16340	8800	12570	13032.81	4.26	7178	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1839	17.98	0.78	12	1.13	728.00	16724.00	15620	20240130	-16.20	11200	20230726	16.88	15620	-16.20	20240130	12500	4.72	20240402	15620	-16.20	20240130	11200	16.88	20230726	1.06	N	028100	500	70 억	598512	N	N	4	N	N
147	20240403	150325	57	100.00	KOSPI	건설업	N	N	N	N		N	13080	510	2	4.06	1982427300	152137	367.06	12570	13300	12510	16340	8800	12570	13030.54	4.26	6193	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1838	17.97	0.78	12	1.08	728.00	16724.00	15620	20240130	-16.26	11200	20230726	16.79	15620	-16.26	20240130	12500	4.64	20240402	15620	-16.26	20240130	11200	16.79	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
148	20240403	140325	57	100.00	KOSPI	건설업	N	N	N	N		N	13040	470	2	3.74	1879514640	144281	348.10	12570	13300	12510	16340	8800	12570	13026.76	4.26	3980	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1832	17.91	0.78	12	1.03	728.00	16724.00	15620	20240130	-16.52	11200	20230726	16.43	15620	-16.52	20240130	12500	4.32	20240402	15620	-16.52	20240130	11200	16.43	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
149	20240403	130323	57	100.00	KOSPI	건설업	N	N	N	N		N	13120	550	2	4.38	1688064490	129737	313.01	12570	13300	12510	16340	8800	12570	13011.43	4.26	23	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1844	18.02	0.78	12	0.92	728.00	16724.00	15620	20240130	-16.01	11200	20230726	17.14	15620	-16.01	20240130	12500	4.96	20240402	15620	-16.01	20240130	11200	17.14	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
150	20240403	120326	57	100.00	KOSPI	건설업	N	N	N	N		N	12980	410	2	3.26	1586783500	121968	294.27	12570	13300	12510	16340	8800	12570	13009.83	4.26	-2731	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1824	17.83	0.78	12	0.87	728.00	16724.00	15620	20240130	-16.90	11200	20230726	15.89	15620	-16.90	20240130	12500	3.84	20240402	15620	-16.90	20240130	11200	15.89	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
151	20240403	110325	57	100.00	KOSPI	건설업	N	N	N	N		N	13100	530	2	4.22	1447612890	111304	268.54	12570	13300	12510	16340	8800	12570	13005.94	4.26	-4977	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1841	17.99	0.78	12	0.79	728.00	16724.00	15620	20240130	-16.13	11200	20230726	16.96	15620	-16.13	20240130	12500	4.80	20240402	15620	-16.13	20240130	11200	16.96	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
152	20240403	100325	57	100.00	KOSPI	건설업	N	N	N	N		N	12950	380	2	3.02	1134844790	87218	210.43	12570	13300	12510	16340	8800	12570	13011.59	4.26	-13375	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1820	17.79	0.77	12	0.62	728.00	16724.00	15620	20240130	-17.09	11200	20230726	15.62	15620	-17.09	20240130	12500	3.60	20240402	15620	-17.09	20240130	11200	15.62	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
153	20240403	090327	57	100.00	KOSPI	건설업	N	N	N	N		N	12570	0	3	0.00	842000	67	0.16	12570	12570	12550	16340	8800	12570	12567.16	4.26	-9	12976	12772	12636	12432	12296	12705	12365	70	3770	500	9300	10	1	14052646	1766	17.27	0.75	12	0.00	728.00	16724.00	15620	20240130	-19.53	11200	20230726	12.23	15620	-19.53	20240130	12500	0.56	20240402	15620	-19.53	20240130	11200	12.23	20230726	1.06	N	028100	500	70 억	598512	N	N	25	N	N
154	20240402	160318	57	100.00	KOSPI	건설업	N	N	N	N		N	12570	-210	5	-1.64	521747430	41448	115.92	12750	12840	12500	16610	8950	12780	12588.00	4.30	-5656	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1766	17.27	0.75	12	0.29	728.00	16724.00	15620	20240130	-19.53	11200	20230726	12.23	15620	-19.53	20240130	12500	0.56	20240402	15620	-19.53	20240130	11200	12.23	20230726	1.08	N	028100	500	70 억	604952	N	N	25	N	N
155	20240402	150324	57	100.00	KOSPI	건설업	N	N	N	N		N	12580	-200	5	-1.56	493267330	39183	109.59	12750	12840	12500	16610	8950	12780	12588.81	4.30	-6178	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1768	17.28	0.75	12	0.28	728.00	16724.00	15620	20240130	-19.46	11200	20230726	12.32	15620	-19.46	20240130	12500	0.64	20240402	15620	-19.46	20240130	11200	12.32	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
156	20240402	140325	57	100.00	KOSPI	건설업	N	N	N	N		N	12590	-190	5	-1.49	436103010	34628	96.85	12750	12840	12500	16610	8950	12780	12593.94	4.30	-6202	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1769	17.29	0.75	12	0.25	728.00	16724.00	15620	20240130	-19.40	11200	20230726	12.41	15620	-19.40	20240130	12500	0.72	20240402	15620	-19.40	20240130	11200	12.41	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
157	20240402	130321	57	100.00	KOSPI	건설업	N	N	N	N		N	12600	-180	5	-1.41	424261040	33687	94.22	12750	12840	12500	16610	8950	12780	12594.21	4.30	-6116	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1771	17.31	0.75	12	0.24	728.00	16724.00	15620	20240130	-19.33	11200	20230726	12.50	15620	-19.33	20240130	12500	0.80	20240402	15620	-19.33	20240130	11200	12.50	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
158	20240402	120320	57	100.00	KOSPI	건설업	N	N	N	N		N	12540	-240	5	-1.88	384224650	30500	85.30	12750	12840	12500	16610	8950	12780	12597.53	4.30	-5694	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1762	17.23	0.75	12	0.22	728.00	16724.00	15620	20240130	-19.72	11200	20230726	11.96	15620	-19.72	20240130	12500	0.32	20240402	15620	-19.72	20240130	11200	11.96	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
159	20240402	110322	57	100.00	KOSPI	건설업	N	N	N	N		N	12540	-240	5	-1.88	293793920	23277	65.10	12750	12840	12520	16610	8950	12780	12621.64	4.30	-5680	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1762	17.23	0.75	12	0.17	728.00	16724.00	15620	20240130	-19.72	11200	20230726	11.96	15620	-19.72	20240130	12520	0.16	20240402	15620	-19.72	20240130	11200	11.96	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
160	20240402	100321	57	100.00	KOSPI	건설업	N	N	N	N		N	12630	-150	5	-1.17	133336970	10517	29.41	12750	12840	12620	16610	8950	12780	12678.23	4.30	-4652	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1775	17.35	0.76	12	0.07	728.00	16724.00	15620	20240130	-19.14	11200	20230726	12.77	15620	-19.14	20240130	12620	0.08	20240402	15620	-19.14	20240130	11200	12.77	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
161	20240402	090319	57	100.00	KOSPI	건설업	N	N	N	N		N	12740	-40	5	-0.31	6456270	506	1.42	12750	12840	12740	16610	8950	12780	12759.43	4.30	-14	13026	12902	12826	12702	12626	12865	12665	70	3830	500	9450	10	1	14052646	1790	17.50	0.76	12	0.00	728.00	16724.00	15620	20240130	-18.44	11200	20230726	13.75	15620	-18.44	20240130	12660	0.63	20240117	15620	-18.44	20240130	11200	13.75	20230726	1.08	N	028100	500	70 억	604952	N	N	0	N	N
162	20240401	160319	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	-30	5	-0.23	453547200	35420	100.20	12820	12950	12750	16650	8970	12810	12804.87	4.25	7387	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1796	17.55	0.76	12	0.25	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	12660	0.95	20240117	15620	-18.18	20240130	11200	14.11	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
163	20240401	150320	57	100.00	KOSPI	건설업	N	N	N	N		N	12790	-20	5	-0.16	432581040	33781	95.56	12820	12950	12750	16650	8970	12810	12805.45	4.25	7324	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1797	17.57	0.76	12	0.24	728.00	16724.00	15620	20240130	-18.12	11200	20230726	14.20	15620	-18.12	20240130	12660	1.03	20240117	15620	-18.12	20240130	11200	14.20	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
164	20240401	140318	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	-30	5	-0.23	415173640	32419	91.71	12820	12950	12750	16650	8970	12810	12806.49	4.25	7324	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1796	17.55	0.76	12	0.23	728.00	16724.00	15620	20240130	-18.18	11200	20230726	14.11	15620	-18.18	20240130	12660	0.95	20240117	15620	-18.18	20240130	11200	14.11	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
165	20240401	130319	57	100.00	KOSPI	건설업	N	N	N	N		N	12760	-50	5	-0.39	386952640	30208	85.45	12820	12950	12760	16650	8970	12810	12809.61	4.25	7588	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1793	17.53	0.76	12	0.21	728.00	16724.00	15620	20240130	-18.31	11200	20230726	13.93	15620	-18.31	20240130	12660	0.79	20240117	15620	-18.31	20240130	11200	13.93	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
166	20240401	120321	57	100.00	KOSPI	건설업	N	N	N	N		N	12800	-10	5	-0.08	333678900	26041	73.67	12820	12950	12760	16650	8970	12810	12813.60	4.25	7588	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1799	17.58	0.77	12	0.19	728.00	16724.00	15620	20240130	-18.05	11200	20230726	14.29	15620	-18.05	20240130	12660	1.11	20240117	15620	-18.05	20240130	11200	14.29	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
167	20240401	110320	57	100.00	KOSPI	건설업	N	N	N	N		N	12850	40	2	0.31	260392480	20326	57.50	12820	12950	12760	16650	8970	12810	12810.81	4.25	7075	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1806	17.65	0.77	12	0.14	728.00	16724.00	15620	20240130	-17.73	11200	20230726	14.73	15620	-17.73	20240130	12660	1.50	20240117	15620	-17.73	20240130	11200	14.73	20230726	1.07	N	028100	500	70 억	597405	N	N	0	N	N
168	20240401	100318	57	100.00	KOSPI	건설업	N	N	N	N		N	12810	0	3	0.00	212081190	16569	46.87	12820	12930	12760	16650	8970	12810	12799.88	4.25	7366	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1800	17.60	0.77	12	0.12	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	597405	N	N	0	N	N
169	20240401	090317	57	100.00	KOSPI	건설업	N	N	N	N		N	12920	110	2	0.86	46531790	3629	10.27	12820	12930	12820	16650	8970	12810	12822.21	4.25	2338	13143	12976	12893	12726	12643	12935	12685	70	3840	500	9470	10	1	14052646	1816	17.75	0.77	12	0.03	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	597405	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History