KissMeData/294870/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 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	foreignNetBuyingQuantity	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	161144	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18200	150	2	0.83	4498824310	248528	93.97	18000	18200	17910	23450	12640	18050	18101.88	17.29	0	-12850	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11995	6.93	0.40	12	0.38	2626.00	45955.00	20750	20240229	-12.29	9770	20230726	86.28	20750	-12.29	20240229	13920	30.75	20240118	20750	-12.29	20240229	9770	86.28	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	115	N	N
3	20240628	151158	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18140	90	2	0.50	4050960790	223853	84.64	18000	18200	17910	23450	12640	18050	18096.52	17.29	0	-20809	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11956	6.91	0.39	12	0.34	2626.00	45955.00	20750	20240229	-12.58	9770	20230726	85.67	20750	-12.58	20240229	13920	30.32	20240118	20750	-12.58	20240229	9770	85.67	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
4	20240628	141157	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17980	-70	5	-0.39	2778035950	153669	58.10	18000	18190	17950	23450	12640	18050	18078.05	17.29	0	-5684	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11850	6.85	0.39	12	0.23	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
5	20240628	131155	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18080	30	2	0.17	2416674860	133611	50.52	18000	18190	17960	23450	12640	18050	18087.39	17.29	0	9725	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11916	6.88	0.39	12	0.20	2626.00	45955.00	20750	20240229	-12.87	9770	20230726	85.06	20750	-12.87	20240229	13920	29.89	20240118	20750	-12.87	20240229	9770	85.06	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
6	20240628	121152	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18110	60	2	0.33	2153746830	119092	45.03	18000	18190	17960	23450	12640	18050	18084.73	17.29	0	16451	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11936	6.90	0.39	12	0.18	2626.00	45955.00	20750	20240229	-12.72	9770	20230726	85.36	20750	-12.72	20240229	13920	30.10	20240118	20750	-12.72	20240229	9770	85.36	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
7	20240628	111134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18120	70	2	0.39	1879646930	103933	39.30	18000	18190	17960	23450	12640	18050	18085.18	17.29	0	17710	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11942	6.90	0.39	12	0.16	2626.00	45955.00	20750	20240229	-12.67	9770	20230726	85.47	20750	-12.67	20240229	13920	30.17	20240118	20750	-12.67	20240229	9770	85.47	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
8	20240628	101130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18110	60	2	0.33	1134947500	62768	23.73	18000	18190	17960	23450	12640	18050	18081.63	17.29	0	4600	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11936	6.90	0.39	12	0.10	2626.00	45955.00	20750	20240229	-12.72	9770	20230726	85.36	20750	-12.72	20240229	13920	30.10	20240118	20750	-12.72	20240229	9770	85.36	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
9	20240628	091134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18090	40	2	0.22	207360840	11491	4.34	18000	18140	17960	23450	12640	18050	18045.50	17.29	0	5135	18996	18522	18116	17642	17236	18320	17440	3295	5400	5000	13710	10	1	65907330	11923	6.89	0.39	12	0.02	2626.00	45955.00	20750	20240229	-12.82	9770	20230726	85.16	20750	-12.82	20240229	13920	29.96	20240118	20750	-12.82	20240229	9770	85.16	20230726	0.84	N	294870	5000	3295 억	11397795	N	N	1	N	N
10	20240627	161124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18050	-540	5	-2.90	4750770200	264377	41.84	18590	18590	17710	24150	13020	18590	17969.61	17.46	0	-142399	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11896	6.87	0.39	12	0.40	2626.00	45955.00	20750	20240229	-13.01	9770	20230726	84.75	20750	-13.01	20240229	13920	29.67	20240118	20750	-13.01	20240229	9770	84.75	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	1	N	N
11	20240627	151131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18010	-580	5	-3.12	4447404470	247553	39.18	18590	18590	17710	24150	13020	18590	17965.45	17.46	0	-131481	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11870	6.86	0.39	12	0.38	2626.00	45955.00	20750	20240229	-13.20	9770	20230726	84.34	20750	-13.20	20240229	13920	29.38	20240118	20750	-13.20	20240229	9770	84.34	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
12	20240627	141130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17980	-610	5	-3.28	3736467850	208014	32.92	18590	18590	17710	24150	13020	18590	17962.56	17.46	0	-104666	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11850	6.85	0.39	12	0.32	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
13	20240627	131129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17780	-810	5	-4.36	3210079810	178737	28.29	18590	18590	17710	24150	13020	18590	17959.77	17.46	0	-91489	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11718	6.77	0.39	12	0.27	2626.00	45955.00	20750	20240229	-14.31	9770	20230726	81.99	20750	-14.31	20240229	13920	27.73	20240118	20750	-14.31	20240229	9770	81.99	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
14	20240627	121131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17760	-830	5	-4.46	2837455860	157757	24.97	18590	18590	17710	24150	13020	18590	17986.22	17.46	0	-77337	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11705	6.76	0.39	12	0.24	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
15	20240627	111130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17860	-730	5	-3.93	2233089330	123739	19.58	18590	18590	17760	24150	13020	18590	18046.74	17.46	0	-53540	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11771	6.80	0.39	12	0.19	2626.00	45955.00	20750	20240229	-13.93	9770	20230726	82.80	20750	-13.93	20240229	13920	28.30	20240118	20750	-13.93	20240229	9770	82.80	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
16	20240627	101131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17840	-750	5	-4.03	1508877370	83203	13.17	18590	18590	17810	24150	13020	18590	18134.86	17.46	0	-25126	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11758	6.79	0.39	12	0.13	2626.00	45955.00	20750	20240229	-14.02	9770	20230726	82.60	20750	-14.02	20240229	13920	28.16	20240118	20750	-14.02	20240229	9770	82.60	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
17	20240627	091130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18140	-450	5	-2.42	498143450	27115	4.29	18590	18590	18120	24150	13020	18590	18371.46	17.46	0	-5671	19596	19092	18196	17692	16796	19345	17945	3295	5560	5000	14120	10	1	65907330	11956	6.91	0.39	12	0.04	2626.00	45955.00	20750	20240229	-12.58	9770	20230726	85.67	20750	-12.58	20240229	13920	30.32	20240118	20750	-12.58	20240229	9770	85.67	20230726	0.85	N	294870	5000	3295 억	11510112	N	N	30	N	N
18	20240626	161125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18590	1240	2	7.15	11392770520	630432	430.59	17360	18700	17300	22550	12150	17350	18070.61	17.17	0	186154	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	12252	7.08	0.40	12	0.96	2626.00	45955.00	20750	20240229	-10.41	9770	20230726	90.28	20750	-10.41	20240229	13920	33.55	20240118	20750	-10.41	20240229	9770	90.28	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	30	N	N
19	20240626	151130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18560	1210	2	6.97	10770774040	596981	407.75	17360	18700	17300	22550	12150	17350	18042.07	17.17	0	178606	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	12232	7.07	0.40	12	0.91	2626.00	45955.00	20750	20240229	-10.55	9770	20230726	89.97	20750	-10.55	20240229	13920	33.33	20240118	20750	-10.55	20240229	9770	89.97	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
20	20240626	141127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18070	720	2	4.15	6879847030	385240	263.12	17360	18090	17300	22550	12150	17350	17858.60	17.17	0	118200	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11909	6.88	0.39	12	0.58	2626.00	45955.00	20750	20240229	-12.92	9770	20230726	84.95	20750	-12.92	20240229	13920	29.81	20240118	20750	-12.92	20240229	9770	84.95	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
21	20240626	131128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17900	550	2	3.17	4865178460	273240	186.63	17360	18000	17300	22550	12150	17350	17805.51	17.17	0	76366	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11797	6.82	0.39	12	0.41	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
22	20240626	121126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	500	2	2.88	4198591310	236011	161.20	17360	18000	17300	22550	12150	17350	17789.81	17.17	0	77003	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11764	6.80	0.39	12	0.36	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
23	20240626	111128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17940	590	2	3.40	3377538300	190112	129.85	17360	18000	17300	22550	12150	17350	17766.04	17.17	0	69279	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11824	6.83	0.39	12	0.29	2626.00	45955.00	20750	20240229	-13.54	9770	20230726	83.62	20750	-13.54	20240229	13920	28.88	20240118	20750	-13.54	20240229	9770	83.62	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
24	20240626	101125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	350	2	2.02	1213901460	68989	47.12	17360	17790	17300	22550	12150	17350	17595.58	17.17	0	726	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11666	6.74	0.39	12	0.10	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
25	20240626	091129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17740	390	2	2.25	447993070	25420	17.36	17360	17790	17300	22550	12150	17350	17623.65	17.17	0	-421	17690	17520	17230	17060	16770	17605	17145	3295	5200	5000	13180	10	1	65907330	11692	6.76	0.39	12	0.04	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	0.85	N	294870	5000	3295 억	11314994	N	N	207	N	N
26	20240625	161124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17350	250	2	1.46	2514655320	145887	290.79	17200	17400	16940	22200	11970	17100	17236.93	17.15	58668	17782	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11435	6.61	0.38	12	0.22	2626.00	45955.00	20750	20240229	-16.39	9770	20230726	77.58	20750	-16.39	20240229	13920	24.64	20240118	20750	-16.39	20240229	9770	77.58	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	207	N	N
27	20240625	151122	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	160	2	0.94	2457139080	142560	284.15	17200	17400	16940	22200	11970	17100	17235.82	17.15	58668	17147	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11376	6.57	0.38	12	0.22	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
28	20240625	141126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	280	2	1.64	2070777280	120284	239.75	17200	17400	16940	22200	11970	17100	17215.73	17.15	58668	13817	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11455	6.62	0.38	12	0.18	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
29	20240625	131126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17360	260	2	1.52	1807119380	105114	209.52	17200	17400	16940	22200	11970	17100	17192.00	17.15	58668	14244	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11442	6.61	0.38	12	0.16	2626.00	45955.00	20750	20240229	-16.34	9770	20230726	77.69	20750	-16.34	20240229	13920	24.71	20240118	20750	-16.34	20240229	9770	77.69	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
30	20240625	121129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	280	2	1.64	1349508160	78744	156.95	17200	17400	16940	22200	11970	17100	17137.92	17.15	58668	8548	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11455	6.62	0.38	12	0.12	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
31	20240625	111127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17070	-30	5	-0.18	717602250	42141	84.00	17200	17200	16940	22200	11970	17100	17028.60	17.15	58668	-6640	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11250	6.50	0.37	12	0.06	2626.00	45955.00	20750	20240229	-17.73	9770	20230726	74.72	20750	-17.73	20240229	13920	22.63	20240118	20750	-17.73	20240229	9770	74.72	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
32	20240625	101125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17050	-50	5	-0.29	413013460	24245	48.33	17200	17200	16940	22200	11970	17100	17035.00	17.15	58668	-10989	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11237	6.49	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.83	9770	20230726	74.51	20750	-17.83	20240229	13920	22.49	20240118	20750	-17.83	20240229	9770	74.51	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
33	20240625	091125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17050	-50	5	-0.29	122208480	7150	14.25	17200	17200	17050	22200	11970	17100	17092.10	17.15	58668	-2685	17380	17240	17140	17000	16900	17190	16950	3295	5100	5000	12990	10	1	65907330	11237	6.49	0.37	12	0.01	2626.00	45955.00	20750	20240229	-17.83	9770	20230726	74.51	20750	-17.83	20240229	13920	22.49	20240118	20750	-17.83	20240229	9770	74.51	20230726	0.85	N	294870	5000	3295 억	11302753	N	N	151	N	N
34	20240624	161125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17100	-20	5	-0.12	858851870	50145	16.59	17120	17280	17040	22250	11990	17120	17127.49	17.18	0	-16503	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11270	6.51	0.37	12	0.08	2626.00	45955.00	20750	20240229	-17.59	9770	20230726	75.03	20750	-17.59	20240229	13920	22.84	20240118	20750	-17.59	20240229	9770	75.03	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	151	N	N
35	20240624	151121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17100	-20	5	-0.12	805732030	47039	15.56	17120	17280	17040	22250	11990	17120	17129.02	17.18	0	-15343	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11270	6.51	0.37	12	0.07	2626.00	45955.00	20750	20240229	-17.59	9770	20230726	75.03	20750	-17.59	20240229	13920	22.84	20240118	20750	-17.59	20240229	9770	75.03	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
36	20240624	141122	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	50	2	0.29	610231220	35617	11.78	17120	17280	17040	22250	11990	17120	17133.14	17.18	0	-12240	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11316	6.54	0.37	12	0.05	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
37	20240624	131120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	50	2	0.29	560348290	32713	10.82	17120	17280	17040	22250	11990	17120	17129.22	17.18	0	-11412	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11316	6.54	0.37	12	0.05	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
38	20240624	121121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17120	0	3	0.00	477316450	27874	9.22	17120	17280	17040	22250	11990	17120	17124.07	17.18	0	-10474	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11283	6.52	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.49	9770	20230726	75.23	20750	-17.49	20240229	13920	22.99	20240118	20750	-17.49	20240229	9770	75.23	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
39	20240624	111124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17070	-50	5	-0.29	429082790	25055	8.29	17120	17280	17040	22250	11990	17120	17125.64	17.18	0	-9623	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11250	6.50	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.73	9770	20230726	74.72	20750	-17.73	20240229	13920	22.63	20240118	20750	-17.73	20240229	9770	74.72	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
40	20240624	101122	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17070	-50	5	-0.29	291341850	17000	5.62	17120	17280	17070	22250	11990	17120	17137.76	17.18	0	-5222	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11250	6.50	0.37	12	0.03	2626.00	45955.00	20750	20240229	-17.73	9770	20230726	74.72	20750	-17.73	20240229	13920	22.63	20240118	20750	-17.73	20240229	9770	74.72	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
41	20240624	091122	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	140	2	0.82	75888310	4427	1.46	17120	17280	17080	22250	11990	17120	17142.15	17.18	0	374	17493	17306	17213	17026	16933	17260	16980	3295	5130	5000	13010	10	1	65907330	11376	6.57	0.38	12	0.01	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.86	N	294870	5000	3295 억	11320455	N	N	54	N	N
42	20240621	161044	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17120	-140	5	-0.81	5181610970	302010	404.98	17250	17400	17120	22400	12090	17260	17157.10	17.18	0	-1602	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11283	6.52	0.37	12	0.46	2626.00	45955.00	20750	20240229	-17.49	9770	20230726	75.23	20750	-17.49	20240229	13920	22.99	20240118	20750	-17.49	20240229	9770	75.23	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	54	N	N
43	20240621	151044	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17290	30	2	0.17	1144142300	66212	88.79	17250	17400	17180	22400	12090	17260	17279.98	17.18	0	8837	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11395	6.58	0.38	12	0.10	2626.00	45955.00	20750	20240229	-16.67	9770	20230726	76.97	20750	-16.67	20240229	13920	24.21	20240118	20750	-16.67	20240229	9770	76.97	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
44	20240621	141043	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17290	30	2	0.17	734941440	42573	57.09	17250	17400	17180	22400	12090	17260	17263.09	17.18	0	-1466	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11395	6.58	0.38	12	0.06	2626.00	45955.00	20750	20240229	-16.67	9770	20230726	76.97	20750	-16.67	20240229	13920	24.21	20240118	20750	-16.67	20240229	9770	76.97	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
45	20240621	131045	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17220	-40	5	-0.23	494668310	28642	38.41	17250	17400	17180	22400	12090	17260	17270.73	17.18	0	-4708	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11349	6.56	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
46	20240621	121047	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17210	-50	5	-0.29	430505560	24919	33.42	17250	17400	17180	22400	12090	17260	17276.20	17.18	0	-3910	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11343	6.55	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.06	9770	20230726	76.15	20750	-17.06	20240229	13920	23.64	20240118	20750	-17.06	20240229	9770	76.15	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
47	20240621	111045	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17230	-30	5	-0.17	340092990	19665	26.37	17250	17400	17220	22400	12090	17260	17294.33	17.18	0	-1669	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11356	6.56	0.37	12	0.03	2626.00	45955.00	20750	20240229	-16.96	9770	20230726	76.36	20750	-16.96	20240229	13920	23.78	20240118	20750	-16.96	20240229	9770	76.36	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
48	20240621	101042	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17270	10	2	0.06	231920600	13395	17.96	17250	17400	17220	22400	12090	17260	17313.97	17.18	0	159	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11382	6.58	0.38	12	0.02	2626.00	45955.00	20750	20240229	-16.77	9770	20230726	76.77	20750	-16.77	20240229	13920	24.07	20240118	20750	-16.77	20240229	9770	76.77	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
49	20240621	091047	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	120	2	0.70	66895870	3867	5.19	17250	17400	17220	22400	12090	17260	17299.16	17.18	0	1533	17633	17446	17303	17116	16973	17375	17045	3295	5140	5000	13110	10	1	65907330	11455	6.62	0.38	12	0.01	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.90	N	294870	5000	3295 억	11325354	N	N	132	N	N
50	20240620	161039	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	-50	5	-0.29	1289111280	74548	44.16	17310	17490	17160	22500	12120	17310	17292.37	17.20	0	-13240	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11376	6.57	0.38	12	0.11	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	132	N	N
51	20240620	151038	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17290	-20	5	-0.12	1219746570	70530	41.78	17310	17490	17160	22500	12120	17310	17294.01	17.20	0	-12622	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11395	6.58	0.38	12	0.11	2626.00	45955.00	20750	20240229	-16.67	9770	20230726	76.97	20750	-16.67	20240229	13920	24.21	20240118	20750	-16.67	20240229	9770	76.97	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
52	20240620	141041	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17300	-10	5	-0.06	1096927340	63435	37.58	17310	17490	17160	22500	12120	17310	17292.15	17.20	0	-9572	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11402	6.59	0.38	12	0.10	2626.00	45955.00	20750	20240229	-16.63	9770	20230726	77.07	20750	-16.63	20240229	13920	24.28	20240118	20750	-16.63	20240229	9770	77.07	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
53	20240620	131040	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17350	40	2	0.23	971276400	56189	33.29	17310	17490	17160	22500	12120	17310	17285.88	17.20	0	-6608	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11435	6.61	0.38	12	0.09	2626.00	45955.00	20750	20240229	-16.39	9770	20230726	77.58	20750	-16.39	20240229	13920	24.64	20240118	20750	-16.39	20240229	9770	77.58	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
54	20240620	121038	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17220	-90	5	-0.52	849358000	49130	29.11	17310	17490	17160	22500	12120	17310	17287.97	17.20	0	-6517	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11349	6.56	0.37	12	0.07	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
55	20240620	111041	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17220	-90	5	-0.52	679987250	39287	23.27	17310	17490	17160	22500	12120	17310	17308.20	17.20	0	-4788	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11349	6.56	0.37	12	0.06	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
56	20240620	101042	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17440	130	2	0.75	260758360	15030	8.90	17310	17490	17200	22500	12120	17310	17349.19	17.20	0	-1136	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11494	6.64	0.38	12	0.02	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
57	20240620	091046	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	-50	5	-0.29	76870120	4456	2.64	17310	17350	17200	22500	12120	17310	17250.92	17.20	0	1606	17836	17572	17276	17012	16716	17705	17145	3295	5190	5000	13150	10	1	65907330	11376	6.57	0.38	12	0.01	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.91	N	294870	5000	3295 억	11338428	N	N	1152	N	N
58	20240619	161035	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17310	250	2	1.47	2911637430	168479	222.91	17060	17540	16980	22150	11950	17060	17281.90	17.17	0	49784	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11409	6.59	0.38	12	0.26	2626.00	45955.00	20750	20240229	-16.58	9770	20230726	77.18	20750	-16.58	20240229	13920	24.35	20240118	20750	-16.58	20240229	9770	77.18	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	1152	N	N
59	20240619	151035	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17390	330	2	1.93	2763611790	159937	211.61	17060	17540	16980	22150	11950	17060	17279.38	17.17	0	49558	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11461	6.62	0.38	12	0.24	2626.00	45955.00	20750	20240229	-16.19	9770	20230726	77.99	20750	-16.19	20240229	13920	24.93	20240118	20750	-16.19	20240229	9770	77.99	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
60	20240619	141044	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17480	420	2	2.46	1985764780	115382	152.66	17060	17480	16980	22150	11950	17060	17210.35	17.17	0	36143	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11521	6.66	0.38	12	0.18	2626.00	45955.00	20750	20240229	-15.76	9770	20230726	78.92	20750	-15.76	20240229	13920	25.57	20240118	20750	-15.76	20240229	9770	78.92	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
61	20240619	131032	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	80	2	0.47	915321170	53521	70.81	17060	17200	16980	22150	11950	17060	17102.09	17.17	0	-969	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11297	6.53	0.37	12	0.08	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
62	20240619	121033	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17120	60	2	0.35	797337930	46642	61.71	17060	17200	16980	22150	11950	17060	17094.85	17.17	0	62	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11283	6.52	0.37	12	0.07	2626.00	45955.00	20750	20240229	-17.49	9770	20230726	75.23	20750	-17.49	20240229	13920	22.99	20240118	20750	-17.49	20240229	9770	75.23	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
63	20240619	111037	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17070	10	2	0.06	636038490	37202	49.22	17060	17200	16980	22150	11950	17060	17096.89	17.17	0	604	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11250	6.50	0.37	12	0.06	2626.00	45955.00	20750	20240229	-17.73	9770	20230726	74.72	20750	-17.73	20240229	13920	22.63	20240118	20750	-17.73	20240229	9770	74.72	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
64	20240619	101040	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	80	2	0.47	307801050	17954	23.75	17060	17200	17060	22150	11950	17060	17143.87	17.17	0	1838	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11297	6.53	0.37	12	0.03	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
65	20240619	091043	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	80	2	0.47	44171200	2585	3.42	17060	17170	17060	22150	11950	17060	17087.50	17.17	0	-1141	17340	17200	17120	16980	16900	17160	16940	3295	5090	5000	12960	10	1	65907330	11297	6.53	0.37	12	0.00	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.91	N	294870	5000	3295 억	11317175	N	N	232	N	N
66	20240618	161030	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17060	-20	5	-0.12	1287052690	75177	84.30	17140	17260	17040	22200	11960	17080	17120.33	17.19	0	-12713	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11244	6.50	0.37	12	0.11	2626.00	45955.00	20750	20240229	-17.78	9770	20230726	74.62	20750	-17.78	20240229	13920	22.56	20240118	20750	-17.78	20240229	9770	74.62	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	232	N	N
67	20240618	151030	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17070	-10	5	-0.06	1225093870	71544	80.23	17140	17260	17040	22200	11960	17080	17123.64	17.19	0	-12171	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11250	6.50	0.37	12	0.11	2626.00	45955.00	20750	20240229	-17.73	9770	20230726	74.72	20750	-17.73	20240229	13920	22.63	20240118	20750	-17.73	20240229	9770	74.72	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
68	20240618	141033	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17090	10	2	0.06	1086397570	63422	71.12	17140	17260	17040	22200	11960	17080	17129.66	17.19	0	-10844	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11264	6.51	0.37	12	0.10	2626.00	45955.00	20750	20240229	-17.64	9770	20230726	74.92	20750	-17.64	20240229	13920	22.77	20240118	20750	-17.64	20240229	9770	74.92	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
69	20240618	131034	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17080	0	3	0.00	876488330	51123	57.33	17140	17260	17050	22200	11960	17080	17144.70	17.19	0	-8985	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11257	6.50	0.37	12	0.08	2626.00	45955.00	20750	20240229	-17.69	9770	20230726	74.82	20750	-17.69	20240229	13920	22.70	20240118	20750	-17.69	20240229	9770	74.82	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
70	20240618	121031	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17110	30	2	0.18	758698910	44230	49.60	17140	17260	17050	22200	11960	17080	17153.49	17.19	0	-9218	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11277	6.52	0.37	12	0.07	2626.00	45955.00	20750	20240229	-17.54	9770	20230726	75.13	20750	-17.54	20240229	13920	22.92	20240118	20750	-17.54	20240229	9770	75.13	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
71	20240618	111031	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	90	2	0.53	650982670	37946	42.55	17140	17260	17050	22200	11960	17080	17155.50	17.19	0	-9316	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11316	6.54	0.37	12	0.06	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
72	20240618	101030	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17160	80	2	0.47	352147980	20488	22.97	17140	17260	17050	22200	11960	17080	17188.01	17.19	0	-4971	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11310	6.53	0.37	12	0.03	2626.00	45955.00	20750	20240229	-17.30	9770	20230726	75.64	20750	-17.30	20240229	13920	23.28	20240118	20750	-17.30	20240229	9770	75.64	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
73	20240618	091040	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	90	2	0.53	94127740	5493	6.16	17140	17200	17050	22200	11960	17080	17135.94	17.19	0	-2535	17380	17230	17100	16950	16820	17165	16885	3295	5120	5000	12980	10	1	65907330	11316	6.54	0.37	12	0.01	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.91	N	294870	5000	3295 억	11330706	N	N	1	N	N
74	20240617	161021	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17080	-30	5	-0.18	1521698650	89000	80.75	17110	17250	16970	22200	11980	17110	17097.74	17.21	0	6536	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11257	6.50	0.37	12	0.14	2626.00	45955.00	20750	20240229	-17.69	9770	20230726	74.82	20750	-17.69	20240229	13920	22.70	20240118	20750	-17.69	20240229	9770	74.82	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	1	N	N
75	20240617	151030	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17080	-30	5	-0.18	1494904440	87432	79.33	17110	17250	16970	22200	11980	17110	17097.91	17.21	0	7079	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11257	6.50	0.37	12	0.13	2626.00	45955.00	20750	20240229	-17.69	9770	20230726	74.82	20750	-17.69	20240229	13920	22.70	20240118	20750	-17.69	20240229	9770	74.82	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
76	20240617	141020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17150	40	2	0.23	851849390	49708	45.10	17110	17250	17060	22200	11980	17110	17137.07	17.21	0	8204	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11303	6.53	0.37	12	0.08	2626.00	45955.00	20750	20240229	-17.35	9770	20230726	75.54	20750	-17.35	20240229	13920	23.20	20240118	20750	-17.35	20240229	9770	75.54	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
77	20240617	131019	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17130	20	2	0.12	641535690	37465	33.99	17110	17250	17060	22200	11980	17110	17123.60	17.21	0	8723	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11290	6.52	0.37	12	0.06	2626.00	45955.00	20750	20240229	-17.45	9770	20230726	75.33	20750	-17.45	20240229	13920	23.06	20240118	20750	-17.45	20240229	9770	75.33	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
78	20240617	121020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	30	2	0.18	539040400	31484	28.57	17110	17250	17060	22200	11980	17110	17121.09	17.21	0	8102	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11297	6.53	0.37	12	0.05	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
79	20240617	111013	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	30	2	0.18	432852900	25288	22.94	17110	17250	17060	22200	11980	17110	17116.93	17.21	0	6979	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11297	6.53	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
80	20240617	101012	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17130	20	2	0.12	292855110	17110	15.52	17110	17250	17060	22200	11980	17110	17116.02	17.21	0	3852	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11290	6.52	0.37	12	0.03	2626.00	45955.00	20750	20240229	-17.45	9770	20230726	75.33	20750	-17.45	20240229	13920	23.06	20240118	20750	-17.45	20240229	9770	75.33	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
81	20240617	091015	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17130	20	2	0.12	57553890	3353	3.04	17110	17250	17100	22200	11980	17110	17164.89	17.21	0	-803	17603	17356	17153	16906	16703	17255	16805	3295	5090	5000	13000	10	1	65907330	11290	6.52	0.37	12	0.01	2626.00	45955.00	20750	20240229	-17.45	9770	20230726	75.33	20750	-17.45	20240229	13920	23.06	20240118	20750	-17.45	20240229	9770	75.33	20230726	0.91	N	294870	5000	3295 억	11342645	N	N	440	N	N
82	20240614	160847	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17110	-270	5	-1.55	1888387090	110050	74.15	17400	17400	16950	22550	12170	17380	17159.37	17.26	0	-55344	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11277	6.52	0.37	12	0.17	2626.00	45955.00	20750	20240229	-17.54	9770	20230726	75.13	20750	-17.54	20240229	13920	22.92	20240118	20750	-17.54	20240229	9770	75.13	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	437	N	N
83	20240614	150850	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	-210	5	-1.21	1410604990	82071	55.30	17400	17400	17080	22550	12170	17380	17187.62	17.26	0	-34057	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11316	6.54	0.37	12	0.12	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
84	20240614	140849	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17110	-270	5	-1.55	1227764670	71394	48.10	17400	17400	17080	22550	12170	17380	17197.03	17.26	0	-29278	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11277	6.52	0.37	12	0.11	2626.00	45955.00	20750	20240229	-17.54	9770	20230726	75.13	20750	-17.54	20240229	13920	22.92	20240118	20750	-17.54	20240229	9770	75.13	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
85	20240614	130852	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17150	-230	5	-1.32	1045557800	60761	40.94	17400	17400	17080	22550	12170	17380	17207.71	17.26	0	-24457	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11303	6.53	0.37	12	0.09	2626.00	45955.00	20750	20240229	-17.35	9770	20230726	75.54	20750	-17.35	20240229	13920	23.20	20240118	20750	-17.35	20240229	9770	75.54	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
86	20240614	120855	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17230	-150	5	-0.86	801349280	46558	31.37	17400	17400	17080	22550	12170	17380	17211.85	17.26	0	-15714	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11356	6.56	0.37	12	0.07	2626.00	45955.00	20750	20240229	-16.96	9770	20230726	76.36	20750	-16.96	20240229	13920	23.78	20240118	20750	-16.96	20240229	9770	76.36	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
87	20240614	111002	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17210	-170	5	-0.98	422827060	24484	16.50	17400	17400	17200	22550	12170	17380	17269.53	17.26	0	-6619	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11343	6.55	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.06	9770	20230726	76.15	20750	-17.06	20240229	13920	23.64	20240118	20750	-17.06	20240229	9770	76.15	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
88	20240614	101001	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17270	-110	5	-0.63	236207240	13685	9.22	17400	17400	17200	22550	12170	17380	17260.30	17.26	0	-1458	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11382	6.58	0.38	12	0.02	2626.00	45955.00	20750	20240229	-16.77	9770	20230726	76.77	20750	-16.77	20240229	13920	24.07	20240118	20750	-16.77	20240229	9770	76.77	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
89	20240614	091007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17250	-130	5	-0.75	54974990	3175	2.14	17400	17400	17250	22550	12170	17380	17314.96	17.26	0	-1262	17580	17480	17330	17230	17080	17530	17280	3295	5170	5000	13200	10	1	65907330	11369	6.57	0.38	12	0.00	2626.00	45955.00	20750	20240229	-16.87	9770	20230726	76.56	20750	-16.87	20240229	13920	23.92	20240118	20750	-16.87	20240229	9770	76.56	20230726	0.92	N	294870	5000	3295 억	11378285	N	N	2089	N	N
90	20240613	160950	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	200	2	1.16	2568552720	148179	111.93	17300	17430	17180	22300	12030	17180	17334.12	17.28	0	6280	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11455	6.62	0.38	12	0.22	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	2089	N	N
91	20240613	151009	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17360	180	2	1.05	2416763520	139439	105.33	17300	17430	17180	22300	12030	17180	17332.05	17.28	0	3475	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11442	6.61	0.38	12	0.21	2626.00	45955.00	20750	20240229	-16.34	9770	20230726	77.69	20750	-16.34	20240229	13920	24.71	20240118	20750	-16.34	20240229	9770	77.69	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
92	20240613	140958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17390	210	2	1.22	2091025980	120676	91.15	17300	17430	17180	22300	12030	17180	17327.60	17.28	0	10923	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11461	6.62	0.38	12	0.18	2626.00	45955.00	20750	20240229	-16.19	9770	20230726	77.99	20750	-16.19	20240229	13920	24.93	20240118	20750	-16.19	20240229	9770	77.99	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
93	20240613	130955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17320	140	2	0.81	1812838450	104654	79.05	17300	17430	17180	22300	12030	17180	17322.21	17.28	0	10359	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11415	6.60	0.38	12	0.16	2626.00	45955.00	20750	20240229	-16.53	9770	20230726	77.28	20750	-16.53	20240229	13920	24.43	20240118	20750	-16.53	20240229	9770	77.28	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
94	20240613	120959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17350	170	2	0.99	1460901530	84359	63.72	17300	17430	17180	22300	12030	17180	17317.67	17.28	0	15852	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11435	6.61	0.38	12	0.13	2626.00	45955.00	20750	20240229	-16.39	9770	20230726	77.58	20750	-16.39	20240229	13920	24.64	20240118	20750	-16.39	20240229	9770	77.58	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
95	20240613	110952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17240	60	2	0.35	1121535630	64689	48.86	17300	17430	17200	22300	12030	17180	17337.35	17.28	0	17989	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11362	6.57	0.38	12	0.10	2626.00	45955.00	20750	20240229	-16.92	9770	20230726	76.46	20750	-16.92	20240229	13920	23.85	20240118	20750	-16.92	20240229	9770	76.46	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
96	20240613	100951	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17310	130	2	0.76	475307010	27431	20.72	17300	17390	17200	22300	12030	17180	17327.37	17.28	0	7647	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11409	6.59	0.38	12	0.04	2626.00	45955.00	20750	20240229	-16.58	9770	20230726	77.18	20750	-16.58	20240229	13920	24.35	20240118	20750	-16.58	20240229	9770	77.18	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
97	20240613	091000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17310	130	2	0.76	42314850	2446	1.85	17300	17340	17270	22300	12030	17180	17299.61	17.28	0	920	17520	17350	17130	16960	16740	17435	17045	3295	5120	5000	13050	10	1	65907330	11409	6.59	0.38	12	0.00	2626.00	45955.00	20750	20240229	-16.58	9770	20230726	77.18	20750	-16.58	20240229	13920	24.35	20240118	20750	-16.58	20240229	9770	77.18	20230726	0.92	N	294870	5000	3295 억	11388523	N	N	5	N	N
98	20240612	160943	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17180	210	2	1.24	2267153590	132374	155.65	17000	17300	16910	22050	11880	16970	17126.88	17.19	0	10359	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11323	6.54	0.37	12	0.20	2626.00	45955.00	20750	20240229	-17.20	9770	20230726	75.84	20750	-17.20	20240229	13920	23.42	20240118	20750	-17.20	20240229	9770	75.84	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	5	N	N
99	20240612	150954	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17280	310	2	1.83	2174658560	126993	149.32	17000	17300	16910	22050	11880	16970	17124.24	17.19	0	10728	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11389	6.58	0.38	12	0.19	2626.00	45955.00	20750	20240229	-16.72	9770	20230726	76.87	20750	-16.72	20240229	13920	24.14	20240118	20750	-16.72	20240229	9770	76.87	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
100	20240612	140948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17290	320	2	1.89	1785478930	104427	122.79	17000	17290	16910	22050	11880	16970	17097.87	17.19	0	12249	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11395	6.58	0.38	12	0.16	2626.00	45955.00	20750	20240229	-16.67	9770	20230726	76.97	20750	-16.67	20240229	13920	24.21	20240118	20750	-16.67	20240229	9770	76.97	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
101	20240612	130949	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17020	50	2	0.29	1189999140	69792	82.06	17000	17210	16910	22050	11880	16970	17050.65	17.19	0	-7049	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11217	6.48	0.37	12	0.11	2626.00	45955.00	20750	20240229	-17.98	9770	20230726	74.21	20750	-17.98	20240229	13920	22.27	20240118	20750	-17.98	20240229	9770	74.21	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
102	20240612	120947	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16950	-20	5	-0.12	921961400	54020	63.52	17000	17210	16910	22050	11880	16970	17067.04	17.19	0	-6328	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11171	6.45	0.37	12	0.08	2626.00	45955.00	20750	20240229	-18.31	9770	20230726	73.49	20750	-18.31	20240229	13920	21.77	20240118	20750	-18.31	20240229	9770	73.49	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
103	20240612	110946	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17110	140	2	0.82	519590840	30369	35.71	17000	17210	17000	22050	11880	16970	17109.25	17.19	0	-4548	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11277	6.52	0.37	12	0.05	2626.00	45955.00	20750	20240229	-17.54	9770	20230726	75.13	20750	-17.54	20240229	13920	22.92	20240118	20750	-17.54	20240229	9770	75.13	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
104	20240612	100948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17100	130	2	0.77	430223970	25152	29.57	17000	17210	17000	22050	11880	16970	17104.96	17.19	0	-3407	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11270	6.51	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.59	9770	20230726	75.03	20750	-17.59	20240229	13920	22.84	20240118	20750	-17.59	20240229	9770	75.03	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
105	20240612	090951	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	170	2	1.00	68211980	3974	4.67	17000	17210	17000	22050	11880	16970	17164.56	17.19	0	-1130	17396	17182	17076	16862	16756	17130	16810	3295	5080	5000	12890	10	1	65907330	11297	6.53	0.37	12	0.01	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.92	N	294870	5000	3295 억	11327599	N	N	127	N	N
106	20240610	160940	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17210	-220	5	-1.26	1767420940	102428	76.10	17200	17490	17110	22650	12210	17430	17255.33	17.29	0	-23653	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11343	6.55	0.37	12	0.16	2626.00	45955.00	20750	20240229	-17.06	9770	20230726	76.15	20750	-17.06	20240229	13920	23.64	20240118	20750	-17.06	20240229	9770	76.15	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	43	N	N
107	20240610	150948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17280	-150	5	-0.86	1636052490	94811	70.44	17200	17490	17110	22650	12210	17430	17255.94	17.29	0	-21476	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11389	6.58	0.38	12	0.14	2626.00	45955.00	20750	20240229	-16.72	9770	20230726	76.87	20750	-16.72	20240229	13920	24.14	20240118	20750	-16.72	20240229	9770	76.87	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
108	20240610	140944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17360	-70	5	-0.40	1199102320	69600	51.71	17200	17490	17110	22650	12210	17430	17228.48	17.29	0	-12400	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11442	6.61	0.38	12	0.11	2626.00	45955.00	20750	20240229	-16.34	9770	20230726	77.69	20750	-16.34	20240229	13920	24.71	20240118	20750	-16.34	20240229	9770	77.69	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
109	20240610	130940	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17150	-280	5	-1.61	1009822700	58621	43.55	17200	17490	17110	22650	12210	17430	17226.30	17.29	0	-9720	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11303	6.53	0.37	12	0.09	2626.00	45955.00	20750	20240229	-17.35	9770	20230726	75.54	20750	-17.35	20240229	13920	23.20	20240118	20750	-17.35	20240229	9770	75.54	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
110	20240610	120942	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17280	-150	5	-0.86	704018290	40807	30.32	17200	17490	17160	22650	12210	17430	17252.39	17.29	0	-9958	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11389	6.58	0.38	12	0.06	2626.00	45955.00	20750	20240229	-16.72	9770	20230726	76.87	20750	-16.72	20240229	13920	24.14	20240118	20750	-16.72	20240229	9770	76.87	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
111	20240610	110944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17170	-260	5	-1.49	565431810	32758	24.34	17200	17490	17170	22650	12210	17430	17260.88	17.29	0	-9462	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11316	6.54	0.37	12	0.05	2626.00	45955.00	20750	20240229	-17.25	9770	20230726	75.74	20750	-17.25	20240229	13920	23.35	20240118	20750	-17.25	20240229	9770	75.74	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
112	20240610	100942	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17360	-70	5	-0.40	246902480	14320	10.64	17200	17420	17190	22650	12210	17430	17241.79	17.29	0	-4371	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11442	6.61	0.38	12	0.02	2626.00	45955.00	20750	20240229	-16.34	9770	20230726	77.69	20750	-16.34	20240229	13920	24.71	20240118	20750	-16.34	20240229	9770	77.69	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
113	20240610	090948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17240	-190	5	-1.09	28286290	1641	1.22	17200	17420	17200	22650	12210	17430	17237.23	17.29	0	-52	17796	17612	17286	17102	16776	17705	17195	3295	5220	5000	13240	10	1	65907330	11362	6.57	0.38	12	0.00	2626.00	45955.00	20750	20240229	-16.92	9770	20230726	76.46	20750	-16.92	20240229	13920	23.85	20240118	20750	-16.92	20240229	9770	76.46	20230726	0.94	N	294870	5000	3295 억	11392135	N	N	9	N	N
114	20240607	161014	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17430	550	2	3.26	2301849140	133628	129.86	17030	17470	16960	21900	11820	16880	17225.80	17.24	0	28407	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11488	6.64	0.38	12	0.20	2626.00	45955.00	20750	20240229	-16.00	9770	20230726	78.40	20750	-16.00	20240229	13920	25.22	20240118	20750	-16.00	20240229	9770	78.40	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	9	N	N
115	20240607	151021	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17440	560	2	3.32	2168264170	125974	122.42	17030	17470	16960	21900	11820	16880	17212.00	17.24	0	30928	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11494	6.64	0.38	12	0.19	2626.00	45955.00	20750	20240229	-15.95	9770	20230726	78.51	20750	-15.95	20240229	13920	25.29	20240118	20750	-15.95	20240229	9770	78.51	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
116	20240607	141016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17180	300	2	1.78	1314941080	76813	74.64	17030	17220	16960	21900	11820	16880	17118.73	17.24	0	24315	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11323	6.54	0.37	12	0.12	2626.00	45955.00	20750	20240229	-17.20	9770	20230726	75.84	20750	-17.20	20240229	13920	23.42	20240118	20750	-17.20	20240229	9770	75.84	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
117	20240607	131011	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17190	310	2	1.84	1145830650	66966	65.08	17030	17220	16960	21900	11820	16880	17110.63	17.24	0	22225	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11329	6.55	0.37	12	0.10	2626.00	45955.00	20750	20240229	-17.16	9770	20230726	75.95	20750	-17.16	20240229	13920	23.49	20240118	20750	-17.16	20240229	9770	75.95	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
118	20240607	121016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17140	260	2	1.54	927410240	54226	52.70	17030	17220	16960	21900	11820	16880	17102.69	17.24	0	17606	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11297	6.53	0.37	12	0.08	2626.00	45955.00	20750	20240229	-17.40	9770	20230726	75.44	20750	-17.40	20240229	13920	23.13	20240118	20750	-17.40	20240229	9770	75.44	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
119	20240607	110958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17200	320	2	1.90	732741540	42879	41.67	17030	17220	16960	21900	11820	16880	17088.59	17.24	0	12443	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11336	6.55	0.37	12	0.07	2626.00	45955.00	20750	20240229	-17.11	9770	20230726	76.05	20750	-17.11	20240229	13920	23.56	20240118	20750	-17.11	20240229	9770	76.05	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
120	20240607	101015	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17080	200	2	1.18	397235630	23321	22.66	17030	17090	16960	21900	11820	16880	17033.39	17.24	0	6404	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11257	6.50	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.69	9770	20230726	74.82	20750	-17.69	20240229	13920	22.70	20240118	20750	-17.69	20240229	9770	74.82	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
121	20240607	091014	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17030	150	2	0.89	65334690	3838	3.73	17030	17070	16960	21900	11820	16880	17023.11	17.24	0	1106	17200	17040	16880	16720	16560	17120	16800	3295	5020	5000	12820	10	1	65907330	11224	6.49	0.37	12	0.01	2626.00	45955.00	20750	20240229	-17.93	9770	20230726	74.31	20750	-17.93	20240229	13920	22.34	20240118	20750	-17.93	20240229	9770	74.31	20230726	0.92	N	294870	5000	3295 억	11361402	N	N	3	N	N
122	20240605	161012	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16880	40	2	0.24	1728162440	102305	55.54	16810	17040	16720	21850	11790	16840	16892.26	17.24	0	706	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11125	6.43	0.37	12	0.16	2626.00	45955.00	20750	20240229	-18.65	9770	20230726	72.77	20750	-18.65	20240229	13920	21.26	20240118	20750	-18.65	20240229	9770	72.77	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	3	N	N
123	20240605	151009	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16920	80	2	0.48	1623275870	96098	52.17	16810	17040	16720	21850	11790	16840	16891.88	17.24	0	-877	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11152	6.44	0.37	12	0.15	2626.00	45955.00	20750	20240229	-18.46	9770	20230726	73.18	20750	-18.46	20240229	13920	21.55	20240118	20750	-18.46	20240229	9770	73.18	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
124	20240605	141010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16970	130	2	0.77	1518941780	89950	48.83	16810	17040	16720	21850	11790	16840	16886.51	17.24	0	-279	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11184	6.46	0.37	12	0.14	2626.00	45955.00	20750	20240229	-18.22	9770	20230726	73.69	20750	-18.22	20240229	13920	21.91	20240118	20750	-18.22	20240229	9770	73.69	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
125	20240605	131009	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16950	110	2	0.65	1360809670	80625	43.77	16810	17040	16720	21850	11790	16840	16878.26	17.24	0	-1773	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11171	6.45	0.37	12	0.12	2626.00	45955.00	20750	20240229	-18.31	9770	20230726	73.49	20750	-18.31	20240229	13920	21.77	20240118	20750	-18.31	20240229	9770	73.49	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
126	20240605	121007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16960	120	2	0.71	1278373170	75756	41.13	16810	17040	16720	21850	11790	16840	16874.88	17.24	0	-1336	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11178	6.46	0.37	12	0.11	2626.00	45955.00	20750	20240229	-18.27	9770	20230726	73.59	20750	-18.27	20240229	13920	21.84	20240118	20750	-18.27	20240229	9770	73.59	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
127	20240605	111008	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16970	130	2	0.77	626838250	37071	20.13	16810	17040	16720	21850	11790	16840	16909.13	17.24	0	-9918	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11184	6.46	0.37	12	0.06	2626.00	45955.00	20750	20240229	-18.22	9770	20230726	73.69	20750	-18.22	20240229	13920	21.91	20240118	20750	-18.22	20240229	9770	73.69	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
128	20240605	101006	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17030	190	2	1.13	395869340	23485	12.75	16810	17030	16720	21850	11790	16840	16856.26	17.24	0	-7756	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11224	6.49	0.37	12	0.04	2626.00	45955.00	20750	20240229	-17.93	9770	20230726	74.31	20750	-17.93	20240229	13920	22.34	20240118	20750	-17.93	20240229	9770	74.31	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
129	20240605	091005	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16860	20	2	0.12	46719950	2772	1.50	16810	16910	16810	21850	11790	16840	16854.24	17.24	0	-1196	17520	17180	16960	16620	16400	17070	16510	3295	5010	5000	12790	10	1	65907330	11112	6.42	0.37	12	0.00	2626.00	45955.00	20750	20240229	-18.75	9770	20230726	72.57	20750	-18.75	20240229	13920	21.12	20240118	20750	-18.75	20240229	9770	72.57	20230726	0.99	N	294870	5000	3295 억	11360482	N	N	1	N	N
130	20240604	160957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16840	-340	5	-1.98	3112944740	183874	65.93	17300	17300	16740	22300	12030	17180	16929.77	17.31	0	-50651	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11099	6.41	0.37	12	0.28	2626.00	45955.00	20750	20240229	-18.84	9770	20230726	72.36	20750	-18.84	20240229	13920	20.98	20240118	20750	-18.84	20240229	9770	72.36	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1	N	N
131	20240604	150958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16870	-310	5	-1.80	2965785460	175136	62.79	17300	17300	16740	22300	12030	17180	16934.19	17.31	0	-46127	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11119	6.42	0.37	12	0.27	2626.00	45955.00	20750	20240229	-18.70	9770	20230726	72.67	20750	-18.70	20240229	13920	21.19	20240118	20750	-18.70	20240229	9770	72.67	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
132	20240604	141001	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16890	-290	5	-1.69	2693311280	158964	57.00	17300	17300	16740	22300	12030	17180	16942.90	17.31	0	-41242	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11132	6.43	0.37	12	0.24	2626.00	45955.00	20750	20240229	-18.60	9770	20230726	72.88	20750	-18.60	20240229	13920	21.34	20240118	20750	-18.60	20240229	9770	72.88	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
133	20240604	130956	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16980	-200	5	-1.16	2072689150	122366	43.87	17300	17300	16740	22300	12030	17180	16938.44	17.31	0	-41134	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11191	6.47	0.37	12	0.19	2626.00	45955.00	20750	20240229	-18.17	9770	20230726	73.80	20750	-18.17	20240229	13920	21.98	20240118	20750	-18.17	20240229	9770	73.80	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
134	20240604	120955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16960	-220	5	-1.28	1978621250	116828	41.89	17300	17300	16740	22300	12030	17180	16936.19	17.31	0	-40563	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11178	6.46	0.37	12	0.18	2626.00	45955.00	20750	20240229	-18.27	9770	20230726	73.59	20750	-18.27	20240229	13920	21.84	20240118	20750	-18.27	20240229	9770	73.59	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
135	20240604	110952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17010	-170	5	-0.99	1885891950	111375	39.93	17300	17300	16740	22300	12030	17180	16932.81	17.31	0	-38923	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11211	6.48	0.37	12	0.17	2626.00	45955.00	20750	20240229	-18.02	9770	20230726	74.10	20750	-18.02	20240229	13920	22.20	20240118	20750	-18.02	20240229	9770	74.10	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
136	20240604	100955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	16860	-320	5	-1.86	1610975730	95193	34.13	17300	17300	16740	22300	12030	17180	16923.26	17.31	0	-34094	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11112	6.42	0.37	12	0.14	2626.00	45955.00	20750	20240229	-18.75	9770	20230726	72.57	20750	-18.75	20240229	13920	21.12	20240118	20750	-18.75	20240229	9770	72.57	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
137	20240604	090954	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17090	-90	5	-0.52	251780350	14673	5.26	17300	17300	17050	22300	12030	17180	17159.43	17.31	0	-10009	17740	17460	17300	17020	16860	17380	16940	3295	5120	5000	13050	10	1	65907330	11264	6.51	0.37	12	0.02	2626.00	45955.00	20750	20240229	-17.64	9770	20230726	74.92	20750	-17.64	20240229	13920	22.77	20240118	20750	-17.64	20240229	9770	74.92	20230726	0.98	N	294870	5000	3295 억	11409619	N	N	1125	N	N
138	20240603	160944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17180	-370	5	-2.11	4808943250	277650	110.45	17430	17580	17140	22800	12290	17550	17320.15	17.45	0	-92425	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11323	6.54	0.37	12	0.42	2626.00	45955.00	20750	20240229	-17.20	9770	20230726	75.84	20750	-17.20	20240229	13920	23.42	20240118	20750	-17.20	20240229	9770	75.84	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	1125	N	N
139	20240603	150944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17210	-340	5	-1.94	4601134750	265563	105.64	17430	17580	17140	22800	12290	17550	17325.95	17.45	0	-87441	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11343	6.55	0.37	12	0.40	2626.00	45955.00	20750	20240229	-17.06	9770	20230726	76.15	20750	-17.06	20240229	13920	23.64	20240118	20750	-17.06	20240229	9770	76.15	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
140	20240603	140944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	-290	5	-1.65	3690516320	212763	84.63	17430	17580	17140	22800	12290	17550	17345.66	17.45	0	-76214	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11376	6.57	0.38	12	0.32	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
141	20240603	130945	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17460	-90	5	-0.51	3029718330	174765	69.52	17430	17580	17140	22800	12290	17550	17335.94	17.45	0	-67987	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11507	6.65	0.38	12	0.27	2626.00	45955.00	20750	20240229	-15.86	9770	20230726	78.71	20750	-15.86	20240229	13920	25.43	20240118	20750	-15.86	20240229	9770	78.71	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
142	20240603	120944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17520	-30	5	-0.17	2619213990	151259	60.17	17430	17580	17140	22800	12290	17550	17316.07	17.45	0	-59101	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11547	6.67	0.38	12	0.23	2626.00	45955.00	20750	20240229	-15.57	9770	20230726	79.32	20750	-15.57	20240229	13920	25.86	20240118	20750	-15.57	20240229	9770	79.32	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
143	20240603	110939	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17150	-400	5	-2.28	1780822370	103063	41.00	17430	17580	17140	22800	12290	17550	17278.94	17.45	0	-65709	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11303	6.53	0.37	12	0.16	2626.00	45955.00	20750	20240229	-17.35	9770	20230726	75.54	20750	-17.35	20240229	13920	23.20	20240118	20750	-17.35	20240229	9770	75.54	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
144	20240603	100933	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17190	-360	5	-2.05	1045903430	60291	23.98	17430	17580	17170	22800	12290	17550	17347.55	17.45	0	-38381	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11329	6.55	0.37	12	0.09	2626.00	45955.00	20750	20240229	-17.16	9770	20230726	75.95	20750	-17.16	20240229	13920	23.49	20240118	20750	-17.16	20240229	9770	75.95	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N
145	20240603	090933	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17520	-30	5	-0.17	113013500	6458	2.57	17430	17580	17430	22800	12290	17550	17499.68	17.45	0	-1046	18023	17786	17443	17206	16863	17905	17325	3295	5250	5000	13330	10	1	65907330	11547	6.67	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.57	9770	20230726	79.32	20750	-15.57	20240229	13920	25.86	20240118	20750	-15.57	20240229	9770	79.32	20230726	1.01	N	294870	5000	3295 억	11497913	N	N	271	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History