KissMeData/028100/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160411	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	130	2	0.95	331572180	24047	105.78	13660	13920	13650	17830	9610	13720	13788.26	4.29	-1027	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1946	19.02	0.83	12	0.17	728.00	16724.00	16180	20240612	-14.40	11200	20230726	23.66	16180	-14.40	20240612	11910	16.29	20240419	16180	-14.40	20240612	11200	23.66	20230726	1.19	N	028100	500	70 억	602262	N	N	9	N	N
3	20240628	150414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	130	2	0.95	306292530	22220	97.74	13660	13920	13650	17830	9610	13720	13784.54	4.29	-948	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1946	19.02	0.83	12	0.16	728.00	16724.00	16180	20240612	-14.40	11200	20230726	23.66	16180	-14.40	20240612	11910	16.29	20240419	16180	-14.40	20240612	11200	23.66	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
4	20240628	140413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	40	2	0.29	193204580	14041	61.76	13660	13920	13650	17830	9610	13720	13760.03	4.29	-273	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1934	18.90	0.82	12	0.10	728.00	16724.00	16180	20240612	-14.96	11200	20230726	22.86	16180	-14.96	20240612	11910	15.53	20240419	16180	-14.96	20240612	11200	22.86	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
5	20240628	130414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	100	2	0.73	171676620	12479	54.89	13660	13920	13650	17830	9610	13720	13757.24	4.29	-598	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1942	18.98	0.83	12	0.09	728.00	16724.00	16180	20240612	-14.59	11200	20230726	23.39	16180	-14.59	20240612	11910	16.04	20240419	16180	-14.59	20240612	11200	23.39	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
6	20240628	120412	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	40	2	0.29	147252640	10710	47.11	13660	13920	13650	17830	9610	13720	13749.08	4.29	-180	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1934	18.90	0.82	12	0.08	728.00	16724.00	16180	20240612	-14.96	11200	20230726	22.86	16180	-14.96	20240612	11910	15.53	20240419	16180	-14.96	20240612	11200	22.86	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
7	20240628	110408	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	40	2	0.29	83774640	6114	26.89	13660	13760	13650	17830	9610	13720	13702.10	4.29	1106	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1934	18.90	0.82	12	0.04	728.00	16724.00	16180	20240612	-14.96	11200	20230726	22.86	16180	-14.96	20240612	11910	15.53	20240419	16180	-14.96	20240612	11200	22.86	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
8	20240628	100405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	10	2	0.07	69116050	5047	22.20	13660	13750	13650	17830	9610	13720	13694.48	4.29	1080	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1929	18.86	0.82	12	0.04	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
9	20240628	090406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	0	3	0.00	22095820	1617	7.11	13660	13720	13650	17830	9610	13720	13664.70	4.29	453	14026	13872	13786	13632	13546	13830	13590	70	4110	500	10150	10	1	14052646	1928	18.85	0.82	12	0.01	728.00	16724.00	16180	20240612	-15.20	11200	20230726	22.50	16180	-15.20	20240612	11910	15.20	20240419	16180	-15.20	20240612	11200	22.50	20230726	1.19	N	028100	500	70 억	602262	N	N	11	N	N
10	20240627	160401	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	-10	5	-0.07	309088330	22408	51.88	13750	13940	13700	17840	9620	13730	13793.86	4.28	161	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1928	18.85	0.82	12	0.16	728.00	16724.00	16180	20240612	-15.20	11200	20230726	22.50	16180	-15.20	20240612	11910	15.20	20240419	16180	-15.20	20240612	11200	22.50	20230726	1.20	N	028100	500	70 억	602114	N	N	11	N	N
11	20240627	150407	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	10	2	0.07	271637050	19679	45.56	13750	13940	13700	17840	9620	13730	13803.40	4.28	-39	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1931	18.87	0.82	12	0.14	728.00	16724.00	16180	20240612	-15.08	11200	20230726	22.68	16180	-15.08	20240612	11910	15.37	20240419	16180	-15.08	20240612	11200	22.68	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
12	20240627	140404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	0	3	0.00	247471060	17919	41.49	13750	13940	13700	17840	9620	13730	13810.54	4.28	-362	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1929	18.86	0.82	12	0.13	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
13	20240627	130405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13770	40	2	0.29	230574920	16689	38.64	13750	13940	13700	17840	9620	13730	13815.98	4.28	-597	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1935	18.91	0.82	12	0.12	728.00	16724.00	16180	20240612	-14.89	11200	20230726	22.95	16180	-14.89	20240612	11910	15.62	20240419	16180	-14.89	20240612	11200	22.95	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
14	20240627	120406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	0	3	0.00	215298860	15578	36.07	13750	13940	13700	17840	9620	13730	13820.70	4.28	-931	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1929	18.86	0.82	12	0.11	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
15	20240627	110405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	100	2	0.73	159521180	11518	26.67	13750	13940	13750	17840	9620	13730	13849.73	4.28	-2332	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1943	19.00	0.83	12	0.08	728.00	16724.00	16180	20240612	-14.52	11200	20230726	23.48	16180	-14.52	20240612	11910	16.12	20240419	16180	-14.52	20240612	11200	23.48	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
16	20240627	100405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	160	2	1.17	89839490	6495	15.04	13750	13900	13750	17840	9620	13730	13832.10	4.28	-1518	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1952	19.08	0.83	12	0.05	728.00	16724.00	16180	20240612	-14.15	11200	20230726	24.02	16180	-14.15	20240612	11910	16.62	20240419	16180	-14.15	20240612	11200	24.02	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
17	20240627	090405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13870	140	2	1.02	4114870	298	0.69	13750	13900	13750	17840	9620	13730	13808.29	4.28	1	14216	13972	13846	13602	13476	13910	13540	70	4110	500	10160	10	1	14052646	1949	19.05	0.83	12	0.00	728.00	16724.00	16180	20240612	-14.28	11200	20230726	23.84	16180	-14.28	20240612	11910	16.46	20240419	16180	-14.28	20240612	11200	23.84	20230726	1.20	N	028100	500	70 억	602114	N	N	14	N	N
18	20240626	160404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	-270	5	-1.93	595266930	43110	64.81	14010	14090	13720	18200	9800	14000	13808.09	4.26	3336	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1929	18.86	0.82	12	0.31	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.18	N	028100	500	70 억	598789	N	N	14	N	N
19	20240626	150405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13810	-190	5	-1.36	558638420	40447	60.81	14010	14090	13720	18200	9800	14000	13811.62	4.26	2343	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1941	18.97	0.83	12	0.29	728.00	16724.00	16180	20240612	-14.65	11200	20230726	23.30	16180	-14.65	20240612	11910	15.95	20240419	16180	-14.65	20240612	11200	23.30	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
20	20240626	140404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13750	-250	5	-1.79	498059500	36052	54.20	14010	14090	13720	18200	9800	14000	13815.03	4.26	779	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1932	18.89	0.82	12	0.26	728.00	16724.00	16180	20240612	-15.02	11200	20230726	22.77	16180	-15.02	20240612	11910	15.45	20240419	16180	-15.02	20240612	11200	22.77	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
21	20240626	130406	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13780	-220	5	-1.57	361111360	26088	39.22	14010	14090	13740	18200	9800	14000	13842.05	4.26	-515	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1936	18.93	0.82	12	0.19	728.00	16724.00	16180	20240612	-14.83	11200	20230726	23.04	16180	-14.83	20240612	11910	15.70	20240419	16180	-14.83	20240612	11200	23.04	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
22	20240626	120404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13790	-210	5	-1.50	345675620	24968	37.54	14010	14090	13740	18200	9800	14000	13844.75	4.26	-523	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1938	18.94	0.82	12	0.18	728.00	16724.00	16180	20240612	-14.77	11200	20230726	23.12	16180	-14.77	20240612	11910	15.79	20240419	16180	-14.77	20240612	11200	23.12	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
23	20240626	110405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13750	-250	5	-1.79	277855970	20036	30.12	14010	14090	13740	18200	9800	14000	13867.84	4.26	-1302	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1932	18.89	0.82	12	0.14	728.00	16724.00	16180	20240612	-15.02	11200	20230726	22.77	16180	-15.02	20240612	11910	15.45	20240419	16180	-15.02	20240612	11200	22.77	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
24	20240626	100405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13920	-80	5	-0.57	111615820	7992	12.02	14010	14090	13850	18200	9800	14000	13965.94	4.26	1265	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1956	19.12	0.83	12	0.06	728.00	16724.00	16180	20240612	-13.97	11200	20230726	24.29	16180	-13.97	20240612	11910	16.88	20240419	16180	-13.97	20240612	11200	24.29	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
25	20240626	090404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13880	-120	5	-0.86	17013180	1223	1.84	14010	14010	13850	18200	9800	14000	13911.02	4.26	223	14520	14260	14030	13770	13540	14145	13655	70	4200	500	10360	10	1	14052646	1951	19.07	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.22	11200	20230726	23.93	16180	-14.22	20240612	11910	16.54	20240419	16180	-14.22	20240612	11200	23.93	20230726	1.18	N	028100	500	70 억	598789	N	N	26	N	N
26	20240625	160403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	-40	5	-0.28	901805510	64527	57.99	14290	14290	13800	18250	9830	14040	13975.59	4.22	4988	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1967	19.23	0.84	12	0.46	728.00	16724.00	16180	20240612	-13.47	11200	20230726	25.00	16180	-13.47	20240612	11910	17.55	20240419	16180	-13.47	20240612	11200	25.00	20230726	1.18	N	028100	500	70 억	593694	N	N	26	N	N
27	20240625	150404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14050	10	2	0.07	848954780	60759	54.61	14290	14290	13800	18250	9830	14040	13972.49	4.22	3100	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1974	19.30	0.84	12	0.43	728.00	16724.00	16180	20240612	-13.16	11200	20230726	25.45	16180	-13.16	20240612	11910	17.97	20240419	16180	-13.16	20240612	11200	25.45	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
28	20240625	140404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	-150	5	-1.07	721136720	51678	46.44	14290	14290	13800	18250	9830	14040	13954.42	4.22	1586	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1952	19.08	0.83	12	0.37	728.00	16724.00	16180	20240612	-14.15	11200	20230726	24.02	16180	-14.15	20240612	11910	16.62	20240419	16180	-14.15	20240612	11200	24.02	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
29	20240625	130404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-210	5	-1.50	686185970	49154	44.18	14290	14290	13800	18250	9830	14040	13959.92	4.22	1550	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1943	19.00	0.83	12	0.35	728.00	16724.00	16180	20240612	-14.52	11200	20230726	23.48	16180	-14.52	20240612	11910	16.12	20240419	16180	-14.52	20240612	11200	23.48	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
30	20240625	120405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13860	-180	5	-1.28	608370610	43528	39.12	14290	14290	13800	18250	9830	14040	13976.53	4.22	589	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1948	19.04	0.83	12	0.31	728.00	16724.00	16180	20240612	-14.34	11200	20230726	23.75	16180	-14.34	20240612	11910	16.37	20240419	16180	-14.34	20240612	11200	23.75	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
31	20240625	110408	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13910	-130	5	-0.93	539949860	38598	34.69	14290	14290	13800	18250	9830	14040	13989.06	4.22	385	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1955	19.11	0.83	12	0.27	728.00	16724.00	16180	20240612	-14.03	11200	20230726	24.20	16180	-14.03	20240612	11910	16.79	20240419	16180	-14.03	20240612	11200	24.20	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
32	20240625	100403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13990	-50	5	-0.36	481168160	34377	30.90	14290	14290	13800	18250	9830	14040	13996.80	4.22	-1147	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1966	19.22	0.84	12	0.24	728.00	16724.00	16180	20240612	-13.54	11200	20230726	24.91	16180	-13.54	20240612	11910	17.46	20240419	16180	-13.54	20240612	11200	24.91	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
33	20240625	090404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14190	150	2	1.07	70033230	4924	4.43	14290	14290	14050	18250	9830	14040	14222.83	4.22	-789	14713	14376	14113	13776	13513	14545	13945	70	4210	500	10380	10	1	14052646	1994	19.49	0.85	12	0.04	728.00	16724.00	16180	20240612	-12.30	11200	20230726	26.70	16180	-12.30	20240612	11910	19.14	20240419	16180	-12.30	20240612	11200	26.70	20230726	1.18	N	028100	500	70 억	593694	N	N	1	N	N
34	20240624	160403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14040	0	3	0.00	1569866400	110460	108.92	13930	14450	13850	18250	9830	14040	14212.14	4.19	4412	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1973	19.29	0.84	12	0.79	728.00	16724.00	16180	20240612	-13.23	11200	20230726	25.36	16180	-13.23	20240612	11910	17.88	20240419	16180	-13.23	20240612	11200	25.36	20230726	1.20	N	028100	500	70 억	588238	N	N	1	N	N
35	20240624	150404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14060	20	2	0.14	1453558620	102183	100.76	13930	14450	13850	18250	9830	14040	14225.13	4.19	3868	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1976	19.31	0.84	12	0.73	728.00	16724.00	16180	20240612	-13.10	11200	20230726	25.54	16180	-13.10	20240612	11910	18.05	20240419	16180	-13.10	20240612	11200	25.54	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
36	20240624	140403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14130	90	2	0.64	1324169670	93002	91.70	13930	14450	13850	18250	9830	14040	14238.16	4.19	4425	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1986	19.41	0.84	12	0.66	728.00	16724.00	16180	20240612	-12.67	11200	20230726	26.16	16180	-12.67	20240612	11910	18.64	20240419	16180	-12.67	20240612	11200	26.16	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
37	20240624	130402	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14110	70	2	0.50	1239204930	86982	85.77	13930	14450	13850	18250	9830	14040	14246.78	4.19	6694	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1983	19.38	0.84	12	0.62	728.00	16724.00	16180	20240612	-12.79	11200	20230726	25.98	16180	-12.79	20240612	11910	18.47	20240419	16180	-12.79	20240612	11200	25.98	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
38	20240624	120403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14090	50	2	0.36	1204286660	84505	83.32	13930	14450	13850	18250	9830	14040	14251.17	4.19	6576	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1980	19.35	0.84	12	0.60	728.00	16724.00	16180	20240612	-12.92	11200	20230726	25.80	16180	-12.92	20240612	11910	18.30	20240419	16180	-12.92	20240612	11200	25.80	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
39	20240624	110404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14180	140	2	1.00	1141563150	80053	78.93	13930	14450	13850	18250	9830	14040	14260.20	4.19	5703	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1993	19.48	0.85	12	0.57	728.00	16724.00	16180	20240612	-12.36	11200	20230726	26.61	16180	-12.36	20240612	11910	19.06	20240419	16180	-12.36	20240612	11200	26.61	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
40	20240624	100404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14330	290	2	2.07	968512120	67837	66.89	13930	14450	13850	18250	9830	14040	14277.19	4.19	4245	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	2014	19.68	0.86	12	0.48	728.00	16724.00	16180	20240612	-11.43	11200	20230726	27.95	16180	-11.43	20240612	11910	20.32	20240419	16180	-11.43	20240612	11200	27.95	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
41	20240624	090403	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13960	-80	5	-0.57	76840600	5523	5.45	13930	13960	13850	18250	9830	14040	13911.91	4.19	607	14500	14270	13940	13710	13380	14385	13825	70	4210	500	10380	10	1	14052646	1962	19.18	0.83	12	0.04	728.00	16724.00	16180	20240612	-13.72	11200	20230726	24.64	16180	-13.72	20240612	11910	17.21	20240419	16180	-13.72	20240612	11200	24.64	20230726	1.20	N	028100	500	70 억	588238	N	N	39	N	N
42	20240621	160352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14040	40	2	0.29	1393851850	100442	46.56	13960	14170	13610	18200	9800	14000	13876.92	4.21	-1417	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1973	19.29	0.84	12	0.71	728.00	16724.00	16180	20240612	-13.23	11200	20230726	25.36	16180	-13.23	20240612	11910	17.88	20240419	16180	-13.23	20240612	11200	25.36	20230726	1.20	N	028100	500	70 억	591196	N	N	39	N	N
43	20240621	150352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14080	80	2	0.57	1294106890	93338	43.26	13960	14170	13610	18200	9800	14000	13864.56	4.21	84	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1979	19.34	0.84	12	0.66	728.00	16724.00	16180	20240612	-12.98	11200	20230726	25.71	16180	-12.98	20240612	11910	18.22	20240419	16180	-12.98	20240612	11200	25.71	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
44	20240621	140351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-170	5	-1.21	893952150	64831	30.05	13960	14000	13610	18200	9800	14000	13788.56	4.21	-450	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1943	19.00	0.83	12	0.46	728.00	16724.00	16180	20240612	-14.52	11200	20230726	23.48	16180	-14.52	20240612	11910	16.12	20240419	16180	-14.52	20240612	11200	23.48	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
45	20240621	130352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-170	5	-1.21	848898970	61574	28.54	13960	14000	13610	18200	9800	14000	13786.22	4.21	-344	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1943	19.00	0.83	12	0.44	728.00	16724.00	16180	20240612	-14.52	11200	20230726	23.48	16180	-14.52	20240612	11910	16.12	20240419	16180	-14.52	20240612	11200	23.48	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
46	20240621	120353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13700	-300	5	-2.14	746512040	54197	25.12	13960	14000	13610	18200	9800	14000	13773.53	4.21	1992	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1925	18.82	0.82	12	0.39	728.00	16724.00	16180	20240612	-15.33	11200	20230726	22.32	16180	-15.33	20240612	11910	15.03	20240419	16180	-15.33	20240612	11200	22.32	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
47	20240621	110353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13670	-330	5	-2.36	645312730	46796	21.69	13960	14000	13650	18200	9800	14000	13789.36	4.21	2451	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1921	18.78	0.82	12	0.33	728.00	16724.00	16180	20240612	-15.51	11200	20230726	22.05	16180	-15.51	20240612	11910	14.78	20240419	16180	-15.51	20240612	11200	22.05	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
48	20240621	100350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	-180	5	-1.29	433297210	31339	14.53	13960	14000	13730	18200	9800	14000	13825.45	4.21	437	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1942	18.98	0.83	12	0.22	728.00	16724.00	16180	20240612	-14.59	11200	20230726	23.39	16180	-14.59	20240612	11910	16.04	20240419	16180	-14.59	20240612	11200	23.39	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
49	20240621	090353	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13840	-160	5	-1.14	40814170	2939	1.36	13960	13970	13820	18200	9800	14000	13882.16	4.21	1940	14793	14396	14053	13656	13313	14595	13855	70	4200	500	10360	10	1	14052646	1945	19.01	0.83	12	0.02	728.00	16724.00	16180	20240612	-14.46	11200	20230726	23.57	16180	-14.46	20240612	11910	16.20	20240419	16180	-14.46	20240612	11200	23.57	20230726	1.20	N	028100	500	70 억	591196	N	N	14	N	N
50	20240620	160351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	240	2	1.74	3026152950	214819	328.42	13760	14450	13710	17880	9640	13760	14086.99	4.30	-14603	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1967	19.23	0.84	12	1.53	728.00	16724.00	16180	20240612	-13.47	11200	20230726	25.00	16180	-13.47	20240612	11910	17.55	20240419	16180	-13.47	20240612	11200	25.00	20230726	1.26	N	028100	500	70 억	604813	N	N	14	N	N
51	20240620	150352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14000	240	2	1.74	2911047340	206586	315.83	13760	14450	13710	17880	9640	13760	14091.21	4.30	-16303	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1967	19.23	0.84	12	1.47	728.00	16724.00	16180	20240612	-13.47	11200	20230726	25.00	16180	-13.47	20240612	11910	17.55	20240419	16180	-13.47	20240612	11200	25.00	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
52	20240620	140351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13930	170	2	1.24	2595119810	183958	281.24	13760	14450	13710	17880	9640	13760	14107.13	4.30	-20070	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1958	19.13	0.83	12	1.31	728.00	16724.00	16180	20240612	-13.91	11200	20230726	24.38	16180	-13.91	20240612	11910	16.96	20240419	16180	-13.91	20240612	11200	24.38	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
53	20240620	130352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13980	220	2	1.60	2288617420	161973	247.63	13760	14450	13710	17880	9640	13760	14129.62	4.30	-24919	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1965	19.20	0.84	12	1.15	728.00	16724.00	16180	20240612	-13.60	11200	20230726	24.82	16180	-13.60	20240612	11910	17.38	20240419	16180	-13.60	20240612	11200	24.82	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
54	20240620	120351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13920	160	2	1.16	550157890	39606	60.55	13760	14040	13710	17880	9640	13760	13890.77	4.30	-7513	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1956	19.12	0.83	12	0.28	728.00	16724.00	16180	20240612	-13.97	11200	20230726	24.29	16180	-13.97	20240612	11910	16.88	20240419	16180	-13.97	20240612	11200	24.29	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
55	20240620	110352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13860	100	2	0.73	483284860	34800	53.20	13760	14040	13710	17880	9640	13760	13887.50	4.30	-7194	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1948	19.04	0.83	12	0.25	728.00	16724.00	16180	20240612	-14.34	11200	20230726	23.75	16180	-14.34	20240612	11910	16.37	20240419	16180	-14.34	20240612	11200	23.75	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
56	20240620	100352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13890	130	2	0.94	321449670	23151	35.39	13760	14040	13710	17880	9640	13760	13884.92	4.30	-4544	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1952	19.08	0.83	12	0.16	728.00	16724.00	16180	20240612	-14.15	11200	20230726	24.02	16180	-14.15	20240612	11910	16.62	20240419	16180	-14.15	20240612	11200	24.02	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
57	20240620	090356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	90	2	0.65	19983050	1444	2.21	13760	13880	13760	17880	9640	13760	13838.68	4.30	-677	14100	13930	13720	13550	13340	14015	13635	70	4120	500	10180	10	1	14052646	1946	19.02	0.83	12	0.01	728.00	16724.00	16180	20240612	-14.40	11200	20230726	23.66	16180	-14.40	20240612	11910	16.29	20240419	16180	-14.40	20240612	11200	23.66	20230726	1.26	N	028100	500	70 억	604813	N	N	19	N	N
58	20240619	160350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	30	2	0.22	883623320	64692	21.37	13710	13890	13510	17840	9620	13730	13658.54	4.30	757	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1934	18.90	0.82	12	0.46	728.00	16724.00	16180	20240612	-14.96	11200	20230726	22.86	16180	-14.96	20240612	11910	15.53	20240419	16180	-14.96	20240612	11200	22.86	20230726	1.26	N	028100	500	70 억	603945	N	N	19	N	N
59	20240619	150349	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	90	2	0.66	823444170	60323	19.92	13710	13890	13510	17840	9620	13730	13650.58	4.30	564	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1942	18.98	0.83	12	0.43	728.00	16724.00	16180	20240612	-14.59	11200	20230726	23.39	16180	-14.59	20240612	11910	16.04	20240419	16180	-14.59	20240612	11200	23.39	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
60	20240619	140352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13750	20	2	0.15	673588320	49459	16.33	13710	13790	13510	17840	9620	13730	13619.13	4.30	-1152	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1932	18.89	0.82	12	0.35	728.00	16724.00	16180	20240612	-15.02	11200	20230726	22.77	16180	-15.02	20240612	11910	15.45	20240419	16180	-15.02	20240612	11200	22.77	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
61	20240619	130350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	0	3	0.00	574461170	42242	13.95	13710	13780	13510	17840	9620	13730	13599.29	4.30	436	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1929	18.86	0.82	12	0.30	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
62	20240619	120349	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13570	-160	5	-1.17	484634290	35674	11.78	13710	13720	13510	17840	9620	13730	13585.08	4.30	1042	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1907	18.64	0.81	12	0.25	728.00	16724.00	16180	20240612	-16.13	11200	20230726	21.16	16180	-16.13	20240612	11910	13.94	20240419	16180	-16.13	20240612	11200	21.16	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
63	20240619	110351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-200	5	-1.46	393409600	28959	9.56	13710	13720	13510	17840	9620	13730	13585.05	4.30	1824	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1901	18.59	0.81	12	0.21	728.00	16724.00	16180	20240612	-16.38	11200	20230726	20.80	16180	-16.38	20240612	11910	13.60	20240419	16180	-16.38	20240612	11200	20.80	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
64	20240619	100352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13590	-140	5	-1.02	278268300	20466	6.76	13710	13720	13510	17840	9620	13730	13596.61	4.30	1448	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1910	18.67	0.81	12	0.15	728.00	16724.00	16180	20240612	-16.01	11200	20230726	21.34	16180	-16.01	20240612	11910	14.11	20240419	16180	-16.01	20240612	11200	21.34	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
65	20240619	090356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-130	5	-0.95	97114490	7118	2.35	13710	13710	13600	17840	9620	13730	13643.51	4.30	1867	14790	14260	13740	13210	12690	14525	13475	70	4110	500	10160	10	1	14052646	1911	18.68	0.81	12	0.05	728.00	16724.00	16180	20240612	-15.95	11200	20230726	21.43	16180	-15.95	20240612	11910	14.19	20240419	16180	-15.95	20240612	11200	21.43	20230726	1.26	N	028100	500	70 억	603945	N	N	9	N	N
66	20240618	160348	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	390	2	2.92	4178285050	301784	555.14	13330	14270	13220	17340	9340	13340	13845.43	4.22	9900	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1929	18.86	0.82	12	2.15	728.00	16724.00	16180	20240612	-15.14	11200	20230726	22.59	16180	-15.14	20240612	11910	15.28	20240419	16180	-15.14	20240612	11200	22.59	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
67	20240618	150346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13690	350	2	2.62	4058103160	293009	539.00	13330	14270	13220	17340	9340	13340	13849.79	4.22	9363	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1924	18.80	0.82	12	2.09	728.00	16724.00	16180	20240612	-15.39	11200	20230726	22.23	16180	-15.39	20240612	11910	14.95	20240419	16180	-15.39	20240612	11200	22.23	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
68	20240618	140346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13560	220	2	1.65	3933343640	283836	522.12	13330	14270	13220	17340	9340	13340	13857.84	4.22	7855	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1906	18.63	0.81	12	2.02	728.00	16724.00	16180	20240612	-16.19	11200	20230726	21.07	16180	-16.19	20240612	11910	13.85	20240419	16180	-16.19	20240612	11200	21.07	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
69	20240618	130350	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	490	2	3.67	3493544220	251528	462.69	13330	14270	13220	17340	9340	13340	13889.33	4.22	-1652	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1943	19.00	0.83	12	1.79	728.00	16724.00	16180	20240612	-14.52	11200	20230726	23.48	16180	-14.52	20240612	11910	16.12	20240419	16180	-14.52	20240612	11200	23.48	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
70	20240618	120349	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13920	580	2	4.35	3225599760	232205	427.15	13330	14270	13220	17340	9340	13340	13891.22	4.22	-4958	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1956	19.12	0.83	12	1.65	728.00	16724.00	16180	20240612	-13.97	11200	20230726	24.29	16180	-13.97	20240612	11910	16.88	20240419	16180	-13.97	20240612	11200	24.29	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
71	20240618	110347	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13820	480	2	3.60	2778932840	199839	367.61	13330	14270	13220	17340	9340	13340	13905.92	4.22	-11683	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1942	18.98	0.83	12	1.42	728.00	16724.00	16180	20240612	-14.59	11200	20230726	23.39	16180	-14.59	20240612	11910	16.04	20240419	16180	-14.59	20240612	11200	23.39	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
72	20240618	100348	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13450	110	2	0.82	197443110	14813	27.25	13330	13470	13220	17340	9340	13340	13329.03	4.22	545	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1890	18.48	0.80	12	0.11	728.00	16724.00	16180	20240612	-16.87	11200	20230726	20.09	16180	-16.87	20240612	11910	12.93	20240419	16180	-16.87	20240612	11200	20.09	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
73	20240618	090352	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13330	-10	5	-0.07	10323180	774	1.42	13330	13400	13330	17340	9340	13340	13337.37	4.22	113	13766	13552	13436	13222	13106	13495	13165	70	4000	500	9870	10	1	14052646	1873	18.31	0.80	12	0.01	728.00	16724.00	16180	20240612	-17.61	11200	20230726	19.02	16180	-17.61	20240612	11910	11.92	20240419	16180	-17.61	20240612	11200	19.02	20230726	1.33	N	028100	500	70 억	592418	N	N	9	N	N
74	20240617	160346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	-90	5	-0.67	724426140	53875	51.64	13370	13650	13320	17450	9410	13430	13446.42	4.21	1360	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1875	18.32	0.80	12	0.38	728.00	16724.00	16180	20240612	-17.55	11200	20230726	19.11	16180	-17.55	20240612	11910	12.01	20240419	16180	-17.55	20240612	11200	19.11	20230726	1.20	N	028100	500	70 억	592003	N	N	9	N	N
75	20240617	150351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	-70	5	-0.52	623097560	46286	44.36	13370	13650	13320	17450	9410	13430	13461.90	4.21	1088	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1877	18.35	0.80	12	0.33	728.00	16724.00	16180	20240612	-17.43	11200	20230726	19.29	16180	-17.43	20240612	11910	12.17	20240419	16180	-17.43	20240612	11200	19.29	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
76	20240617	140345	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	-60	5	-0.45	581297450	43159	41.37	13370	13650	13320	17450	9410	13430	13468.74	4.21	1043	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1879	18.37	0.80	12	0.31	728.00	16724.00	16180	20240612	-17.37	11200	20230726	19.38	16180	-17.37	20240612	11910	12.26	20240419	16180	-17.37	20240612	11200	19.38	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
77	20240617	130344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13370	-60	5	-0.45	504123850	37374	35.82	13370	13650	13370	17450	9410	13430	13488.62	4.21	-15	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1879	18.37	0.80	12	0.27	728.00	16724.00	16180	20240612	-17.37	11200	20230726	19.38	16180	-17.37	20240612	11910	12.26	20240419	16180	-17.37	20240612	11200	19.38	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
78	20240617	120345	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13390	-40	5	-0.30	448265840	33200	31.82	13370	13650	13370	17450	9410	13430	13501.98	4.21	287	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1882	18.39	0.80	12	0.24	728.00	16724.00	16180	20240612	-17.24	11200	20230726	19.55	16180	-17.24	20240612	11910	12.43	20240419	16180	-17.24	20240612	11200	19.55	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
79	20240617	110343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13460	30	2	0.22	375779510	27797	26.64	13370	13650	13370	17450	9410	13430	13518.71	4.21	-136	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1891	18.49	0.80	12	0.20	728.00	16724.00	16180	20240612	-16.81	11200	20230726	20.18	16180	-16.81	20240612	11910	13.01	20240419	16180	-16.81	20240612	11200	20.18	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
80	20240617	100345	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13570	140	2	1.04	315354630	23327	22.36	13370	13650	13370	17450	9410	13430	13518.87	4.21	-271	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1907	18.64	0.81	12	0.17	728.00	16724.00	16180	20240612	-16.13	11200	20230726	21.16	16180	-16.13	20240612	11910	13.94	20240419	16180	-16.13	20240612	11200	21.16	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
81	20240617	090346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13540	110	2	0.82	30466350	2269	2.17	13370	13560	13370	17450	9410	13430	13427.21	4.21	105	13970	13700	13530	13260	13090	13615	13175	70	4020	500	9930	10	1	14052646	1903	18.60	0.81	12	0.02	728.00	16724.00	16180	20240612	-16.32	11200	20230726	20.89	16180	-16.32	20240612	11910	13.69	20240419	16180	-16.32	20240612	11200	20.89	20230726	1.20	N	028100	500	70 억	592003	N	N	11	N	N
82	20240614	160318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13430	-290	5	-2.11	1383657740	102609	58.69	13720	13800	13360	17830	9610	13720	13485.13	4.04	22335	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1887	18.45	0.80	12	0.73	728.00	16724.00	16180	20240612	-17.00	11200	20230726	19.91	16180	-17.00	20240612	11910	12.76	20240419	16180	-17.00	20240612	11200	19.91	20230726	1.23	N	028100	500	70 억	567489	N	N	11	N	N
83	20240614	150318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13460	-260	5	-1.90	1197185540	88743	50.76	13720	13800	13360	17830	9610	13720	13490.48	4.04	23167	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1891	18.49	0.80	12	0.63	728.00	16724.00	16180	20240612	-16.81	11200	20230726	20.18	16180	-16.81	20240612	11910	13.01	20240419	16180	-16.81	20240612	11200	20.18	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
84	20240614	140318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13440	-280	5	-2.04	1090195540	80800	46.22	13720	13800	13360	17830	9610	13720	13492.52	4.04	22801	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1889	18.46	0.80	12	0.57	728.00	16724.00	16180	20240612	-16.93	11200	20230726	20.00	16180	-16.93	20240612	11910	12.85	20240419	16180	-16.93	20240612	11200	20.00	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
85	20240614	130318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13470	-250	5	-1.82	1023828490	75861	43.39	13720	13800	13360	17830	9610	13720	13496.11	4.04	22694	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1893	18.50	0.81	12	0.54	728.00	16724.00	16180	20240612	-16.75	11200	20230726	20.27	16180	-16.75	20240612	11910	13.10	20240419	16180	-16.75	20240612	11200	20.27	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
86	20240614	120320	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13500	-220	5	-1.60	973176680	72102	41.24	13720	13800	13360	17830	9610	13720	13497.22	4.04	22822	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1897	18.54	0.81	12	0.51	728.00	16724.00	16180	20240612	-16.56	11200	20230726	20.54	16180	-16.56	20240612	11910	13.35	20240419	16180	-16.56	20240612	11200	20.54	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
87	20240614	110339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	-320	5	-2.33	903233010	66895	38.26	13720	13800	13360	17830	9610	13720	13502.25	4.04	22679	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1883	18.41	0.80	12	0.48	728.00	16724.00	16180	20240612	-17.18	11200	20230726	19.64	16180	-17.18	20240612	11910	12.51	20240419	16180	-17.18	20240612	11200	19.64	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
88	20240614	100339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13550	-170	5	-1.24	664953770	49157	28.12	13720	13800	13430	17830	9610	13720	13527.14	4.04	22460	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1904	18.61	0.81	12	0.35	728.00	16724.00	16180	20240612	-16.25	11200	20230726	20.98	16180	-16.25	20240612	11910	13.77	20240419	16180	-16.25	20240612	11200	20.98	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
89	20240614	090341	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-120	5	-0.87	112594990	8254	4.72	13720	13800	13570	17830	9610	13720	13641.26	4.04	4428	14260	13990	13730	13460	13200	14125	13595	70	4110	500	10150	10	1	14052646	1911	18.68	0.81	12	0.06	728.00	16724.00	16180	20240612	-15.95	11200	20230726	21.43	16180	-15.95	20240612	11910	14.19	20240419	16180	-15.95	20240612	11200	21.43	20230726	1.23	N	028100	500	70 억	567489	N	N	17	N	N
90	20240613	160336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	130	2	0.96	2365351260	173047	13.39	13690	14000	13470	17660	9520	13590	13668.83	3.97	11221	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1928	18.85	0.82	12	1.23	728.00	16724.00	16180	20240612	-15.20	11200	20230726	22.50	16180	-15.20	20240612	11910	15.20	20240419	16180	-15.20	20240612	11200	22.50	20230726	1.14	N	028100	500	70 억	558221	N	N	17	N	N
91	20240613	150344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13770	180	2	1.32	2219993300	162480	12.58	13690	14000	13470	17660	9520	13590	13663.24	3.97	10533	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1935	18.91	0.82	12	1.16	728.00	16724.00	16180	20240612	-14.89	11200	20230726	22.95	16180	-14.89	20240612	11910	15.62	20240419	16180	-14.89	20240612	11200	22.95	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
92	20240613	140338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13670	80	2	0.59	2055600550	150468	11.65	13690	14000	13470	17660	9520	13590	13661.44	3.97	8793	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1921	18.78	0.82	12	1.07	728.00	16724.00	16180	20240612	-15.51	11200	20230726	22.05	16180	-15.51	20240612	11910	14.78	20240419	16180	-15.51	20240612	11200	22.05	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
93	20240613	130340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	260	2	1.91	1596278670	117102	9.06	13690	14000	13470	17660	9520	13590	13631.57	3.97	13085	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1946	19.02	0.83	12	0.83	728.00	16724.00	16180	20240612	-14.40	11200	20230726	23.66	16180	-14.40	20240612	11910	16.29	20240419	16180	-14.40	20240612	11200	23.66	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
94	20240613	120340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13510	-80	5	-0.59	1017946140	74878	5.80	13690	13780	13480	17660	9520	13590	13594.74	3.97	11934	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1899	18.56	0.81	12	0.53	728.00	16724.00	16180	20240612	-16.50	11200	20230726	20.62	16180	-16.50	20240612	11910	13.43	20240419	16180	-16.50	20240612	11200	20.62	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
95	20240613	110336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13560	-30	5	-0.22	781348050	57386	4.44	13690	13780	13500	17660	9520	13590	13615.71	3.97	7723	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1906	18.63	0.81	12	0.41	728.00	16724.00	16180	20240612	-16.19	11200	20230726	21.07	16180	-16.19	20240612	11910	13.85	20240419	16180	-16.19	20240612	11200	21.07	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
96	20240613	100337	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13570	-20	5	-0.15	567145850	41594	3.22	13690	13780	13500	17660	9520	13590	13635.42	3.97	6644	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1907	18.64	0.81	12	0.30	728.00	16724.00	16180	20240612	-16.13	11200	20230726	21.16	16180	-16.13	20240612	11910	13.94	20240419	16180	-16.13	20240612	11200	21.16	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
97	20240613	090340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13650	60	2	0.44	94105660	6906	0.53	13690	13700	13530	17660	9520	13590	13627.33	3.97	-557	17050	15320	14450	12720	11850	14885	12285	70	4070	500	10050	10	1	14052646	1918	18.75	0.82	12	0.05	728.00	16724.00	16180	20240612	-15.64	11200	20230726	21.88	16180	-15.64	20240612	11910	14.61	20240419	16180	-15.64	20240612	11200	21.88	20230726	1.14	N	028100	500	70 억	558221	N	N	3	N	N
98	20240612	160334	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13590	-90	5	-0.66	19065283080	1287055	574.15	15000	16180	13580	17780	9580	13680	14813.59	4.18	-30538	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1910	18.67	0.81	12	9.16	728.00	16724.00	16180	20240612	-16.01	11200	20230726	21.34	16180	-16.01	20240612	11910	14.11	20240419	16180	-16.01	20240612	11200	21.34	20230726	1.18	N	028100	500	70 억	587563	N	N	3	N	N
99	20240612	150341	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13680	0	3	0.00	18573156760	1250936	558.04	15000	16180	13580	17780	9580	13680	14847.52	4.18	-30976	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1922	18.79	0.82	12	8.90	728.00	16724.00	16180	20240612	-15.45	11200	20230726	22.14	16180	-15.45	20240612	11910	14.86	20240419	16180	-15.45	20240612	11200	22.14	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
100	20240612	140337	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13780	100	2	0.73	18166861800	1221305	544.82	15000	16180	13580	17780	9580	13680	14875.08	4.18	-29481	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1936	18.93	0.82	12	8.69	728.00	16724.00	16180	20240612	-14.83	11200	20230726	23.04	16180	-14.83	20240612	11910	15.70	20240419	16180	-14.83	20240612	11200	23.04	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
101	20240612	130336	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13660	-20	5	-0.15	17897084060	1201680	536.06	15000	16180	13580	17780	9580	13680	14893.51	4.18	-27552	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1920	18.76	0.82	12	8.55	728.00	16724.00	16180	20240612	-15.57	11200	20230726	21.96	16180	-15.57	20240612	11910	14.69	20240419	16180	-15.57	20240612	11200	21.96	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
102	20240612	120336	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13620	-60	5	-0.44	17625607550	1181794	527.19	15000	16180	13610	17780	9580	13680	14914.41	4.18	-25370	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1914	18.71	0.81	12	8.41	728.00	16724.00	16180	20240612	-15.82	11200	20230726	21.61	16180	-15.82	20240612	11910	14.36	20240419	16180	-15.82	20240612	11200	21.61	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
103	20240612	110335	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13790	110	2	0.80	16983442110	1134889	506.27	15000	16180	13730	17780	9580	13680	14964.98	4.18	-21701	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1938	18.94	0.82	12	8.08	728.00	16724.00	16180	20240612	-14.77	11200	20230726	23.12	16180	-14.77	20240612	11910	15.79	20240419	16180	-14.77	20240612	11200	23.12	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
104	20240612	100335	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	13890	210	2	1.54	16303552830	1085767	484.35	15000	16180	13740	17780	9580	13680	15015.85	4.18	-19306	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	1952	19.08	0.83	12	7.73	728.00	16724.00	16180	20240612	-14.15	11200	20230726	24.02	16180	-14.15	20240612	11910	16.62	20240419	16180	-14.15	20240612	11200	24.02	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
105	20240612	090335	55	60.00	KOSPI	신고가	건설업	N	N	N	Y	60	N	14960	1280	2	9.36	10174626720	656046	292.66	15000	16180	14700	17780	9580	13680	15509.35	4.18	-8831	14800	14240	13710	13150	12620	14520	13430	70	4100	500	10120	10	1	14052646	2102	20.55	0.89	12	4.67	728.00	16724.00	16180	20240612	-7.54	11200	20230726	33.57	16180	-7.54	20240612	11910	25.61	20240419	16180	-7.54	20240612	11200	33.57	20230726	1.18	N	028100	500	70 억	587563	N	N	4	N	N
106	20240610	160332	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13330	-70	5	-0.52	923702240	69810	25.54	13330	13580	13110	17420	9380	13400	13230.74	4.28	9575	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1873	18.31	0.80	12	0.50	728.00	16724.00	15620	20240130	-14.66	11200	20230726	19.02	15620	-14.66	20240130	11910	11.92	20240419	15620	-14.66	20240130	11200	19.02	20230726	1.20	N	028100	500	70 억	601413	N	N	12	N	N
107	20240610	150336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	-80	5	-0.60	899124400	67966	24.87	13330	13580	13110	17420	9380	13400	13228.86	4.28	9729	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1872	18.30	0.80	12	0.48	728.00	16724.00	15620	20240130	-14.72	11200	20230726	18.93	15620	-14.72	20240130	11910	11.84	20240419	15620	-14.72	20240130	11200	18.93	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
108	20240610	140334	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13270	-130	5	-0.97	839200790	63460	23.22	13330	13580	13110	17420	9380	13400	13223.90	4.28	9075	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1865	18.23	0.79	12	0.45	728.00	16724.00	15620	20240130	-15.04	11200	20230726	18.48	15620	-15.04	20240130	11910	11.42	20240419	15620	-15.04	20240130	11200	18.48	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
109	20240610	130334	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13200	-200	5	-1.49	775031780	58617	21.45	13330	13580	13110	17420	9380	13400	13221.75	4.28	10881	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1855	18.13	0.79	12	0.42	728.00	16724.00	15620	20240130	-15.49	11200	20230726	17.86	15620	-15.49	20240130	11910	10.83	20240419	15620	-15.49	20240130	11200	17.86	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
110	20240610	120334	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-140	5	-1.04	633188050	47877	17.52	13330	13580	13110	17420	9380	13400	13225.05	4.28	6646	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1863	18.21	0.79	12	0.34	728.00	16724.00	15620	20240130	-15.11	11200	20230726	18.39	15620	-15.11	20240130	11910	11.34	20240419	15620	-15.11	20240130	11200	18.39	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
111	20240610	110336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13180	-220	5	-1.64	540312840	40907	14.97	13330	13580	13110	17420	9380	13400	13207.99	4.28	7986	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1852	18.10	0.79	12	0.29	728.00	16724.00	15620	20240130	-15.62	11200	20230726	17.68	15620	-15.62	20240130	11910	10.66	20240419	15620	-15.62	20240130	11200	17.68	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
112	20240610	100335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	-140	5	-1.04	261325950	19742	7.22	13330	13580	13150	17420	9380	13400	13236.48	4.28	-10	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1863	18.21	0.79	12	0.14	728.00	16724.00	15620	20240130	-15.11	11200	20230726	18.39	15620	-15.11	20240130	11910	11.34	20240419	15620	-15.11	20240130	11200	18.39	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
113	20240610	090339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	0	3	0.00	18723080	1400	0.51	13330	13580	13330	17420	9380	13400	13372.24	4.28	57	14540	13970	13630	13060	12720	13800	12890	70	4020	500	9910	10	1	14052646	1883	18.41	0.80	12	0.01	728.00	16724.00	15620	20240130	-14.21	11200	20230726	19.64	15620	-14.21	20240130	11910	12.51	20240419	15620	-14.21	20240130	11200	19.64	20230726	1.20	N	028100	500	70 억	601413	N	N	5	N	N
114	20240607	160343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	-430	5	-3.11	3726355420	271832	138.42	13660	14200	13290	17970	9690	13830	13708.41	4.28	-3646	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1883	18.41	0.80	12	1.93	728.00	16724.00	15620	20240130	-14.21	11200	20230726	19.64	15620	-14.21	20240130	11910	12.51	20240419	15620	-14.21	20240130	11200	19.64	20230726	1.14	N	028100	500	70 억	601069	N	N	5	N	N
115	20240607	150346	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13400	-430	5	-3.11	3611007100	263237	134.04	13660	14200	13290	17970	9690	13830	13717.65	4.28	-3431	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1883	18.41	0.80	12	1.87	728.00	16724.00	15620	20240130	-14.21	11200	20230726	19.64	15620	-14.21	20240130	11910	12.51	20240419	15620	-14.21	20240130	11200	19.64	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
116	20240607	140344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13560	-270	5	-1.95	3293766550	239659	122.04	13660	14200	13290	17970	9690	13830	13743.51	4.28	-7297	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1906	18.63	0.81	12	1.71	728.00	16724.00	15620	20240130	-13.19	11200	20230726	21.07	15620	-13.19	20240130	11910	13.85	20240419	15620	-13.19	20240130	11200	21.07	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
117	20240607	130344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13600	-230	5	-1.66	3074713850	223517	113.82	13660	14200	13290	17970	9690	13830	13756.02	4.28	-12581	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1911	18.68	0.81	12	1.59	728.00	16724.00	15620	20240130	-12.93	11200	20230726	21.43	15620	-12.93	20240130	11910	14.19	20240419	15620	-12.93	20240130	11200	21.43	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
118	20240607	120344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	-70	5	-0.51	2797641210	203248	103.49	13660	14200	13290	17970	9690	13830	13764.63	4.28	-12916	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1934	18.90	0.82	12	1.45	728.00	16724.00	15620	20240130	-11.91	11200	20230726	22.86	15620	-11.91	20240130	11910	15.53	20240419	15620	-11.91	20240130	11200	22.86	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
119	20240607	110344	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13850	20	2	0.14	1505878680	110767	56.40	13660	13930	13290	17970	9690	13830	13594.76	4.28	-5222	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1946	19.02	0.83	12	0.79	728.00	16724.00	15620	20240130	-11.33	11200	20230726	23.66	15620	-11.33	20240130	11910	16.29	20240419	15620	-11.33	20240130	11200	23.66	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
120	20240607	100343	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13610	-220	5	-1.59	529052680	38967	19.84	13660	13670	13520	17970	9690	13830	13576.16	4.28	7319	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1913	18.70	0.81	12	0.28	728.00	16724.00	15620	20240130	-12.87	11200	20230726	21.52	15620	-12.87	20240130	11910	14.27	20240419	15620	-12.87	20240130	11200	21.52	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
121	20240607	090340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-190	5	-1.37	125979940	9271	4.72	13660	13670	13520	17970	9690	13830	13585.44	4.28	1258	14130	13980	13710	13560	13290	13845	13425	70	4140	500	10230	10	1	14052646	1917	18.74	0.82	12	0.07	728.00	16724.00	15620	20240130	-12.68	11200	20230726	21.79	15620	-12.68	20240130	11910	14.53	20240419	15620	-12.68	20240130	11200	21.79	20230726	1.14	N	028100	500	70 억	601069	N	N	2	N	N
122	20240605	160341	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-370	5	-2.61	2658878820	194949	24.13	13850	13860	13440	18460	9940	14200	13637.28	4.27	-6860	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1943	19.00	0.83	12	1.39	728.00	16724.00	15620	20240130	-11.46	11200	20230726	23.48	15620	-11.46	20240130	11910	16.12	20240419	15620	-11.46	20240130	11200	23.48	20230726	0.87	N	028100	500	70 억	599900	N	N	2	N	N
123	20240605	150341	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13830	-370	5	-2.61	2472677610	181461	22.46	13850	13860	13440	18460	9940	14200	13625.11	4.27	-9074	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1943	19.00	0.83	12	1.29	728.00	16724.00	15620	20240130	-11.46	11200	20230726	23.48	15620	-11.46	20240130	11910	16.12	20240419	15620	-11.46	20240130	11200	23.48	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
124	20240605	140340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	-480	5	-3.38	2101509130	154517	19.13	13850	13850	13440	18460	9940	14200	13598.81	4.27	-9927	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1928	18.85	0.82	12	1.10	728.00	16724.00	15620	20240130	-12.16	11200	20230726	22.50	15620	-12.16	20240130	11910	15.20	20240419	15620	-12.16	20240130	11200	22.50	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
125	20240605	130342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13530	-670	5	-4.72	1708644290	125434	15.53	13850	13850	13470	18460	9940	14200	13619.84	4.27	-16503	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1901	18.59	0.81	12	0.89	728.00	16724.00	15620	20240130	-13.38	11200	20230726	20.80	15620	-13.38	20240130	11910	13.60	20240419	15620	-13.38	20240130	11200	20.80	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
126	20240605	120340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13490	-710	5	-5.00	1483034920	108759	13.46	13850	13850	13480	18460	9940	14200	13633.70	4.27	-12655	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1896	18.53	0.81	12	0.77	728.00	16724.00	15620	20240130	-13.64	11200	20230726	20.45	15620	-13.64	20240130	11910	13.27	20240419	15620	-13.64	20240130	11200	20.45	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
127	20240605	110342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13680	-520	5	-3.66	1211915900	88787	10.99	13850	13850	13500	18460	9940	14200	13646.98	4.27	-12420	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1922	18.79	0.82	12	0.63	728.00	16724.00	15620	20240130	-12.42	11200	20230726	22.14	15620	-12.42	20240130	11910	14.86	20240419	15620	-12.42	20240130	11200	22.14	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
128	20240605	100342	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13580	-620	5	-4.37	915131740	66908	8.28	13850	13850	13550	18460	9940	14200	13674.04	4.27	-10341	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1908	18.65	0.81	12	0.48	728.00	16724.00	15620	20240130	-13.06	11200	20230726	21.25	15620	-13.06	20240130	11910	14.02	20240419	15620	-13.06	20240130	11200	21.25	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
129	20240605	090340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13740	-460	5	-3.24	152655590	11079	1.37	13850	13850	13680	18460	9940	14200	13761.57	4.27	-703	15306	14752	14116	13562	12926	15030	13840	70	4260	500	10500	10	1	14052646	1931	18.87	0.82	12	0.08	728.00	16724.00	15620	20240130	-12.04	11200	20230726	22.68	15620	-12.04	20240130	11910	15.37	20240419	15620	-12.04	20240130	11200	22.68	20230726	0.87	N	028100	500	70 억	599900	N	N	0	N	N
130	20240604	160338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14200	50	2	0.35	11184527620	795752	62.00	13880	14670	13480	18390	9910	14150	14054.23	4.23	6203	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1995	19.51	0.85	12	5.66	728.00	16724.00	15620	20240130	-9.09	11200	20230726	26.79	15620	-9.09	20240130	11910	19.23	20240419	15620	-9.09	20240130	11200	26.79	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
131	20240604	150339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13640	-510	5	-3.60	9737751900	692266	53.94	13880	14670	13480	18390	9910	14150	14066.37	4.23	21332	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1917	18.74	0.82	12	4.93	728.00	16724.00	15620	20240130	-12.68	11200	20230726	21.79	15620	-12.68	20240130	11910	14.53	20240419	15620	-12.68	20240130	11200	21.79	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
132	20240604	140340	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14030	-120	5	-0.85	8674789270	614736	47.90	13880	14670	13680	18390	9910	14150	14111.34	4.23	5274	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1972	19.27	0.84	12	4.37	728.00	16724.00	15620	20240130	-10.18	11200	20230726	25.27	15620	-10.18	20240130	11910	17.80	20240419	15620	-10.18	20240130	11200	25.27	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
133	20240604	130338	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14140	-10	5	-0.07	7931102060	562031	43.79	13880	14670	13680	18390	9910	14150	14111.43	4.23	851	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1987	19.42	0.85	12	4.00	728.00	16724.00	15620	20240130	-9.48	11200	20230726	26.25	15620	-9.48	20240130	11910	18.72	20240419	15620	-9.48	20240130	11200	26.25	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
134	20240604	120337	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13920	-230	5	-1.63	7609420520	539079	42.00	13880	14670	13680	18390	9910	14150	14115.53	4.23	-1645	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1956	19.12	0.83	12	3.84	728.00	16724.00	15620	20240130	-10.88	11200	20230726	24.29	15620	-10.88	20240130	11910	16.88	20240419	15620	-10.88	20240130	11200	24.29	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
135	20240604	110336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13800	-350	5	-2.47	7029119410	497186	38.74	13880	14670	13680	18390	9910	14150	14137.78	4.23	-7275	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1939	18.96	0.83	12	3.54	728.00	16724.00	15620	20240130	-11.65	11200	20230726	23.21	15620	-11.65	20240130	11910	15.87	20240419	15620	-11.65	20240130	11200	23.21	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
136	20240604	100336	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13720	-430	5	-3.04	6553526210	462743	36.05	13880	14670	13700	18390	9910	14150	14162.37	4.23	-7478	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1928	18.85	0.82	12	3.29	728.00	16724.00	15620	20240130	-12.16	11200	20230726	22.50	15620	-12.16	20240130	11910	15.20	20240419	15620	-12.16	20240130	11200	22.50	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
137	20240604	090339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13730	-420	5	-2.97	621580780	44736	3.49	13880	14150	13730	18390	9910	14150	13888.47	4.23	2403	16330	15240	13940	12850	11550	15785	13395	70	4240	500	10470	10	1	14052646	1929	18.86	0.82	12	0.32	728.00	16724.00	15620	20240130	-12.10	11200	20230726	22.59	15620	-12.10	20240130	11910	15.28	20240419	15620	-12.10	20240130	11200	22.59	20230726	0.87	N	028100	500	70 억	593888	N	N	0	N	N
138	20240603	160335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14150	1470	2	11.59	18161047400	1269601	16264.42	12680	15030	12640	16480	8880	12680	14304.67	4.24	5517	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1988	19.44	0.85	12	9.03	728.00	16724.00	15620	20240130	-9.41	11200	20230726	26.34	15620	-9.41	20240130	11910	18.81	20240419	15620	-9.41	20240130	11200	26.34	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
139	20240603	150335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14210	1530	2	12.07	17315265450	1210022	15501.18	12680	15030	12640	16480	8880	12680	14309.88	4.24	-948	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1997	19.52	0.85	12	8.61	728.00	16724.00	15620	20240130	-9.03	11200	20230726	26.88	15620	-9.03	20240130	11910	19.31	20240419	15620	-9.03	20240130	11200	26.88	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
140	20240603	140334	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13990	1310	2	10.33	7682575610	551404	7063.85	12680	14500	12640	16480	8880	12680	13932.75	4.24	22498	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1966	19.22	0.84	12	3.92	728.00	16724.00	15620	20240130	-10.44	11200	20230726	24.91	15620	-10.44	20240130	11910	17.46	20240419	15620	-10.44	20240130	11200	24.91	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
141	20240603	130335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13760	1080	2	8.52	7056392690	506497	6488.56	12680	14500	12640	16480	8880	12680	13931.76	4.24	20887	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1934	18.90	0.82	12	3.60	728.00	16724.00	15620	20240130	-11.91	11200	20230726	22.86	15620	-11.91	20240130	11910	15.53	20240419	15620	-11.91	20240130	11200	22.86	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
142	20240603	120335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	14040	1360	2	10.73	6336302310	454591	5823.61	12680	14500	12640	16480	8880	12680	13938.47	4.24	12062	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1973	19.29	0.84	12	3.23	728.00	16724.00	15620	20240130	-10.12	11200	20230726	25.36	15620	-10.12	20240130	11910	17.88	20240419	15620	-10.12	20240130	11200	25.36	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
143	20240603	110333	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13790	1110	2	8.75	3423910800	248859	3188.05	12680	14340	12640	16480	8880	12680	13758.44	4.24	5080	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1938	18.94	0.82	12	1.77	728.00	16724.00	15620	20240130	-11.72	11200	20230726	23.12	15620	-11.72	20240130	11910	15.79	20240419	15620	-11.72	20240130	11200	23.12	20230726	0.90	N	028100	500	70 억	596354	N	N	0	N	N
144	20240603	100332	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12820	140	2	1.10	35529490	2794	35.79	12680	12820	12640	16480	8880	12680	12716.35	4.24	-352	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1802	17.61	0.77	12	0.02	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	0.90	N	028100	500	70 억	596354	N	N	0	N	N
145	20240603	090331	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12680	0	3	0.00	9152370	723	9.26	12680	12700	12640	16480	8880	12680	12658.88	4.24	15	12786	12732	12686	12632	12586	12730	12630	70	3800	500	9380	10	1	14052646	1782	17.42	0.76	12	0.01	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	0.90	N	028100	500	70 억	596354	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History