KissMeData/006360/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14990	320	2	2.18	5649548560	377760	88.07	14800	15030	14710	19070	10270	14670	14955.38	19.08	-10907	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12829	-2.66	0.29	12	0.44	-5631.00	50839.00	22150	20230524	-32.33	12670	20231010	18.31	16720	-10.35	20240430	13860	8.15	20240123	21950	-31.71	20230619	12670	18.31	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
3	20240531	150221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14900	230	2	1.57	4081606170	273085	63.67	14800	15030	14710	19070	10270	14670	14946.28	19.08	3633	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12752	-2.65	0.29	12	0.32	-5631.00	50839.00	22150	20230524	-32.73	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	21950	-32.12	20230619	12670	17.60	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
4	20240531	140221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14960	290	2	1.98	3342440790	223535	52.11	14800	15030	14710	19070	10270	14670	14952.65	19.08	15312	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12803	-2.66	0.29	12	0.26	-5631.00	50839.00	22150	20230524	-32.46	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	21950	-31.85	20230619	12670	18.07	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
5	20240531	130222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14960	290	2	1.98	2974756270	198978	46.39	14800	15030	14710	19070	10270	14670	14950.18	19.08	14881	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12803	-2.66	0.29	12	0.23	-5631.00	50839.00	22150	20230524	-32.46	12670	20231010	18.07	16720	-10.53	20240430	13860	7.94	20240123	21950	-31.85	20230619	12670	18.07	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
6	20240531	120223	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14930	260	2	1.77	2469023690	165218	38.52	14800	15030	14710	19070	10270	14670	14944.04	19.08	9805	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12777	-2.65	0.29	12	0.19	-5631.00	50839.00	22150	20230524	-32.60	12670	20231010	17.84	16720	-10.71	20240430	13860	7.72	20240123	21950	-31.98	20230619	12670	17.84	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
7	20240531	110222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14900	230	2	1.57	2238364250	149717	34.90	14800	15030	14710	19070	10270	14670	14950.64	19.08	11610	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12752	-2.65	0.29	12	0.17	-5631.00	50839.00	22150	20230524	-32.73	12670	20231010	17.60	16720	-10.89	20240430	13860	7.50	20240123	21950	-32.12	20230619	12670	17.60	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
8	20240531	100222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15020	350	2	2.39	1622503000	108482	25.29	14800	15030	14710	19070	10270	14670	14956.43	19.08	16294	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12854	-2.67	0.30	12	0.13	-5631.00	50839.00	22150	20230524	-32.19	12670	20231010	18.55	16720	-10.17	20240430	13860	8.37	20240123	21950	-31.57	20230619	12670	18.55	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
9	20240531	090222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14770	100	2	0.68	63238710	4274	1.00	14800	14810	14710	19070	10270	14670	14796.14	19.08	2185	15043	14856	14723	14536	14403	14790	14470	4279	4400	5000	10260	10	1	85581490	12640	-2.62	0.29	12	0.00	-5631.00	50839.00	22150	20230524	-33.32	12670	20231010	16.57	16720	-11.66	20240430	13860	6.57	20240123	21950	-32.71	20230619	12670	16.57	20231010	0.96	N	006360	5000	4279 억	16324696	N	N	132	N	N
10	20240530	160220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14670	-260	5	-1.74	6295783390	427982	123.08	14850	14910	14590	19400	10460	14930	14710.40	19.20	-123179	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12555	-2.61	0.29	12	0.50	-5631.00	50839.00	22150	20230524	-33.77	12670	20231010	15.79	16720	-12.26	20240430	13860	5.84	20240123	21950	-33.17	20230619	12670	15.79	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	132	N	N
11	20240530	150221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14700	-230	5	-1.54	5858237990	398159	114.50	14850	14910	14590	19400	10460	14930	14713.31	19.20	-113915	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12580	-2.61	0.29	12	0.47	-5631.00	50839.00	22150	20230524	-33.63	12670	20231010	16.02	16720	-12.08	20240430	13860	6.06	20240123	21950	-33.03	20230619	12670	16.02	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
12	20240530	140222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14600	-330	5	-2.21	5159266930	350405	100.77	14850	14910	14590	19400	10460	14930	14723.73	19.20	-93177	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12495	-2.59	0.29	12	0.41	-5631.00	50839.00	22150	20230524	-34.09	12670	20231010	15.23	16720	-12.68	20240430	13860	5.34	20240123	21950	-33.49	20230619	12670	15.23	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
13	20240530	130221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14660	-270	5	-1.81	4104432950	278224	80.01	14850	14910	14620	19400	10460	14930	14752.26	19.20	-66965	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12546	-2.60	0.29	12	0.33	-5631.00	50839.00	22150	20230524	-33.81	12670	20231010	15.71	16720	-12.32	20240430	13860	5.77	20240123	21950	-33.21	20230619	12670	15.71	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
14	20240530	120221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14730	-200	5	-1.34	2571657390	173749	49.97	14850	14910	14710	19400	10460	14930	14800.99	19.20	-30832	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12606	-2.62	0.29	12	0.20	-5631.00	50839.00	22150	20230524	-33.50	12670	20231010	16.26	16720	-11.90	20240430	13860	6.28	20240123	21950	-32.89	20230619	12670	16.26	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
15	20240530	110221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-40	5	-0.27	1698703730	114660	32.97	14850	14900	14750	19400	10460	14930	14815.14	19.20	-17569	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12743	-2.64	0.29	12	0.13	-5631.00	50839.00	22150	20230524	-32.78	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	21950	-32.16	20230619	12670	17.52	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
16	20240530	100222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14820	-110	5	-0.74	1198338830	80998	23.29	14850	14900	14750	19400	10460	14930	14794.67	19.20	-31127	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12683	-2.63	0.29	12	0.09	-5631.00	50839.00	22150	20230524	-33.09	12670	20231010	16.97	16720	-11.36	20240430	13860	6.93	20240123	21950	-32.48	20230619	12670	16.97	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
17	20240530	090222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14830	-100	5	-0.67	167097980	11245	3.23	14850	14900	14820	19400	10460	14930	14859.76	19.20	2310	15190	15060	14970	14840	14750	15015	14795	4279	4470	5000	10450	10	1	85581490	12692	-2.63	0.29	12	0.01	-5631.00	50839.00	22150	20230524	-33.05	12670	20231010	17.05	16720	-11.30	20240430	13860	7.00	20240123	21950	-32.44	20230619	12670	17.05	20231010	0.98	N	006360	5000	4279 억	16431533	N	N	277	N	N
18	20240529	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14930	-170	5	-1.13	5166653370	345844	127.29	15010	15100	14880	19630	10570	15100	14939.26	19.33	-118484	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12777	-2.65	0.29	12	0.40	-5631.00	50839.00	22150	20230524	-32.60	12670	20231010	17.84	16720	-10.71	20240430	13860	7.72	20240123	21950	-31.98	20230619	12670	17.84	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	277	N	N
19	20240529	150221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14890	-210	5	-1.39	4646290510	310956	114.45	15010	15100	14880	19630	10570	15100	14941.95	19.33	-108708	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12743	-2.64	0.29	12	0.36	-5631.00	50839.00	22150	20230524	-32.78	12670	20231010	17.52	16720	-10.94	20240430	13860	7.43	20240123	21950	-32.16	20230619	12670	17.52	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
20	20240529	140221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-150	5	-0.99	3390550870	226748	83.46	15010	15100	14900	19630	10570	15100	14952.95	19.33	-73802	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12794	-2.65	0.29	12	0.26	-5631.00	50839.00	22150	20230524	-32.51	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
21	20240529	130220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-150	5	-0.99	3116915900	208420	76.71	15010	15100	14900	19630	10570	15100	14954.97	19.33	-64904	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12794	-2.65	0.29	12	0.24	-5631.00	50839.00	22150	20230524	-32.51	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
22	20240529	120222	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14940	-160	5	-1.06	2795827290	186908	68.79	15010	15100	14900	19630	10570	15100	14958.31	19.33	-59006	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12786	-2.65	0.29	12	0.22	-5631.00	50839.00	22150	20230524	-32.55	12670	20231010	17.92	16720	-10.65	20240430	13860	7.79	20240123	21950	-31.94	20230619	12670	17.92	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
23	20240529	110220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-150	5	-0.99	2433338130	162664	59.87	15010	15100	14900	19630	10570	15100	14959.29	19.33	-54250	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12794	-2.65	0.29	12	0.19	-5631.00	50839.00	22150	20230524	-32.51	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
24	20240529	100219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	14950	-150	5	-0.99	1902071560	127193	46.82	15010	15100	14900	19630	10570	15100	14954.21	19.33	-55510	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12794	-2.65	0.29	12	0.15	-5631.00	50839.00	22150	20230524	-32.51	12670	20231010	18.00	16720	-10.59	20240430	13860	7.86	20240123	21950	-31.89	20230619	12670	18.00	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
25	20240529	090219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15030	-70	5	-0.46	126438370	8421	3.10	15010	15100	15000	19630	10570	15100	15014.64	19.33	-4174	15300	15200	15100	15000	14900	15150	14950	4279	4530	5000	10570	10	1	85581490	12863	-2.67	0.30	12	0.01	-5631.00	50839.00	22150	20230524	-32.14	12670	20231010	18.63	16720	-10.11	20240430	13860	8.44	20240123	21950	-31.53	20230619	12670	18.63	20231010	0.96	N	006360	5000	4279 억	16543599	N	N	0	N	N
26	20240528	160219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15100	-70	5	-0.46	4084600160	271220	125.68	15120	15200	15000	19720	10620	15170	15060.08	19.37	-39135	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12923	-2.68	0.30	12	0.32	-5631.00	50839.00	22150	20230524	-31.83	12670	20231010	19.18	16720	-9.69	20240430	13860	8.95	20240123	21950	-31.21	20230619	12670	19.18	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
27	20240528	150220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15070	-100	5	-0.66	3799772060	252343	116.94	15120	15200	15000	19720	10620	15170	15057.96	19.37	-41935	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12897	-2.68	0.30	12	0.29	-5631.00	50839.00	22150	20230524	-31.96	12670	20231010	18.94	16720	-9.87	20240430	13860	8.73	20240123	21950	-31.34	20230619	12670	18.94	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
28	20240528	140221	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15090	-80	5	-0.53	3227027330	214402	99.35	15120	15200	15000	19720	10620	15170	15051.29	19.37	-48749	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12914	-2.68	0.30	12	0.25	-5631.00	50839.00	22150	20230524	-31.87	12670	20231010	19.10	16720	-9.75	20240430	13860	8.87	20240123	21950	-31.25	20230619	12670	19.10	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
29	20240528	130219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15020	-150	5	-0.99	2877085300	191172	88.59	15120	15200	15000	19720	10620	15170	15049.72	19.37	-57876	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12854	-2.67	0.30	12	0.22	-5631.00	50839.00	22150	20230524	-32.19	12670	20231010	18.55	16720	-10.17	20240430	13860	8.37	20240123	21950	-31.57	20230619	12670	18.55	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
30	20240528	120219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15010	-160	5	-1.05	2485909900	165123	76.52	15120	15200	15000	19720	10620	15170	15054.90	19.37	-52105	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12846	-2.67	0.30	12	0.19	-5631.00	50839.00	22150	20230524	-32.23	12670	20231010	18.47	16720	-10.23	20240430	13860	8.30	20240123	21950	-31.62	20230619	12670	18.47	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
31	20240528	110219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15060	-110	5	-0.73	1257035210	83337	38.62	15120	15200	15040	19720	10620	15170	15083.76	19.37	-33952	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12889	-2.67	0.30	12	0.10	-5631.00	50839.00	22150	20230524	-32.01	12670	20231010	18.86	16720	-9.93	20240430	13860	8.66	20240123	21950	-31.39	20230619	12670	18.86	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
32	20240528	100220	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15100	-70	5	-0.46	864061410	57278	26.54	15120	15200	15040	19720	10620	15170	15085.40	19.37	-24494	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12923	-2.68	0.30	12	0.07	-5631.00	50839.00	22150	20230524	-31.83	12670	20231010	19.18	16720	-9.69	20240430	13860	8.95	20240123	21950	-31.21	20230619	12670	19.18	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
33	20240528	090219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15100	-70	5	-0.46	76072330	5033	2.33	15120	15160	15090	19720	10620	15170	15114.71	19.37	-429	15416	15292	15206	15082	14996	15355	15145	4279	4550	5000	10610	10	1	85581490	12923	-2.68	0.30	12	0.01	-5631.00	50839.00	22150	20230524	-31.83	12670	20231010	19.18	16720	-9.69	20240430	13860	8.95	20240123	21950	-31.21	20230619	12670	19.18	20231010	0.99	N	006360	5000	4279 억	16577818	N	N	0	N	N
34	20240527	160216	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15170	10	2	0.07	3259730210	214346	67.61	15160	15330	15120	19700	10620	15160	15208.05	19.41	-35788	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	12983	-2.69	0.30	12	0.25	-5631.00	50839.00	22150	20230524	-31.51	12670	20231010	19.73	16720	-9.27	20240430	13860	9.45	20240123	21950	-30.89	20230619	12670	19.73	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
35	20240527	150218	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15160	0	3	0.00	2778985420	182665	57.62	15160	15330	15120	19700	10620	15160	15213.56	19.41	-25937	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	12974	-2.69	0.30	12	0.21	-5631.00	50839.00	22150	20230524	-31.56	12670	20231010	19.65	16720	-9.33	20240430	13860	9.38	20240123	21950	-30.93	20230619	12670	19.65	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
36	20240527	140219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15160	0	3	0.00	2286119410	150117	47.35	15160	15330	15120	19700	10620	15160	15228.92	19.41	-11022	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	12974	-2.69	0.30	12	0.18	-5631.00	50839.00	22150	20230524	-31.56	12670	20231010	19.65	16720	-9.33	20240430	13860	9.38	20240123	21950	-30.93	20230619	12670	19.65	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
37	20240527	130219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15150	-10	5	-0.07	1947384050	127769	40.30	15160	15330	15120	19700	10620	15160	15241.45	19.41	-5447	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	12966	-2.69	0.30	12	0.15	-5631.00	50839.00	22150	20230524	-31.60	12670	20231010	19.57	16720	-9.39	20240430	13860	9.31	20240123	21950	-30.98	20230619	12670	19.57	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
38	20240527	120219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15180	20	2	0.13	1636179610	107252	33.83	15160	15330	15120	19700	10620	15160	15255.47	19.41	-1549	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	12991	-2.70	0.30	12	0.13	-5631.00	50839.00	22150	20230524	-31.47	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	21950	-30.84	20230619	12670	19.81	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
39	20240527	110219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15250	90	2	0.59	1273644740	83396	26.31	15160	15330	15120	19700	10620	15160	15272.25	19.41	2869	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	13051	-2.71	0.30	12	0.10	-5631.00	50839.00	22150	20230524	-31.15	12670	20231010	20.36	16720	-8.79	20240430	13860	10.03	20240123	21950	-30.52	20230619	12670	20.36	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
40	20240527	100219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15300	140	2	0.92	975601920	63885	20.15	15160	15330	15120	19700	10620	15160	15271.22	19.41	4518	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	13094	-2.72	0.30	12	0.07	-5631.00	50839.00	22150	20230524	-30.93	12670	20231010	20.76	16720	-8.49	20240430	13860	10.39	20240123	21950	-30.30	20230619	12670	20.76	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
41	20240527	090219	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15210	50	2	0.33	58062160	3828	1.21	15160	15210	15120	19700	10620	15160	15167.76	19.41	656	15373	15266	15183	15076	14993	15225	15035	4279	4540	5000	10610	10	1	85581490	13017	-2.70	0.30	12	0.00	-5631.00	50839.00	22150	20230524	-31.33	12670	20231010	20.05	16720	-9.03	20240430	13860	9.74	20240123	21950	-30.71	20230619	12670	20.05	20231010	0.97	N	006360	5000	4279 억	16613761	N	N	0	N	N
42	20240524	160210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15160	-190	5	-1.24	4788835040	315794	157.85	15230	15290	15100	19950	10750	15350	15164.43	19.47	-42030	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	12974	-2.69	0.30	12	0.37	-5631.00	50839.00	22150	20230524	-31.56	12670	20231010	19.65	16720	-9.33	20240430	13860	9.38	20240123	22150	-31.56	20230524	12670	19.65	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
43	20240524	150212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15150	-200	5	-1.30	3966353600	261463	130.69	15230	15290	15120	19950	10750	15350	15169.85	19.47	-47300	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	12966	-2.69	0.30	12	0.31	-5631.00	50839.00	22150	20230524	-31.60	12670	20231010	19.57	16720	-9.39	20240430	13860	9.31	20240123	22150	-31.60	20230524	12670	19.57	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
44	20240524	140212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15190	-160	5	-1.04	3279812760	216152	108.04	15230	15290	15120	19950	10750	15350	15173.64	19.47	-43104	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	13000	-2.70	0.30	12	0.25	-5631.00	50839.00	22150	20230524	-31.42	12670	20231010	19.89	16720	-9.15	20240430	13860	9.60	20240123	22150	-31.42	20230524	12670	19.89	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
45	20240524	130211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15190	-160	5	-1.04	2704850080	178266	89.11	15230	15290	15120	19950	10750	15350	15173.11	19.47	-43080	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	13000	-2.70	0.30	12	0.21	-5631.00	50839.00	22150	20230524	-31.42	12670	20231010	19.89	16720	-9.15	20240430	13860	9.60	20240123	22150	-31.42	20230524	12670	19.89	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
46	20240524	120212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15190	-160	5	-1.04	2498111260	164659	82.31	15230	15290	15120	19950	10750	15350	15171.42	19.47	-43106	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	13000	-2.70	0.30	12	0.19	-5631.00	50839.00	22150	20230524	-31.42	12670	20231010	19.89	16720	-9.15	20240430	13860	9.60	20240123	22150	-31.42	20230524	12670	19.89	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
47	20240524	110211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15140	-210	5	-1.37	2219022000	146245	73.10	15230	15290	15120	19950	10750	15350	15173.32	19.47	-43515	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	12957	-2.69	0.30	12	0.17	-5631.00	50839.00	22150	20230524	-31.65	12670	20231010	19.49	16720	-9.45	20240430	13860	9.24	20240123	22150	-31.65	20230524	12670	19.49	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
48	20240524	100212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15180	-170	5	-1.11	1140998610	75109	37.54	15230	15290	15140	19950	10750	15350	15191.24	19.47	-31113	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	12991	-2.70	0.30	12	0.09	-5631.00	50839.00	22150	20230524	-31.47	12670	20231010	19.81	16720	-9.21	20240430	13860	9.52	20240123	22150	-31.47	20230524	12670	19.81	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
49	20240524	090212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15170	-180	5	-1.17	188144150	12361	6.18	15230	15290	15170	19950	10750	15350	15220.79	19.47	-4707	15596	15472	15376	15252	15156	15425	15205	4279	4600	5000	10740	10	1	85581490	12983	-2.69	0.30	12	0.01	-5631.00	50839.00	22150	20230524	-31.51	12670	20231010	19.73	16720	-9.27	20240430	13860	9.45	20240123	22150	-31.51	20230524	12670	19.73	20231010	0.97	N	006360	5000	4279 억	16666739	N	N	4	N	N
50	20240523	160210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15350	-120	5	-0.78	3065487500	199208	81.68	15420	15500	15280	20100	10830	15470	15388.40	19.57	-87276	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13137	-2.73	0.30	12	0.23	-5631.00	50839.00	22150	20230524	-30.70	12670	20231010	21.15	16720	-8.19	20240430	13860	10.75	20240123	22150	-30.70	20230524	12670	21.15	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	4	N	N
51	20240523	150212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15370	-100	5	-0.65	2548056520	165506	67.86	15420	15500	15280	20100	10830	15470	15395.54	19.57	-65553	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13154	-2.73	0.30	12	0.19	-5631.00	50839.00	22150	20230524	-30.61	12670	20231010	21.31	16720	-8.07	20240430	13860	10.89	20240123	22150	-30.61	20230524	12670	21.31	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
52	20240523	140212	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15370	-100	5	-0.65	2184877860	141854	58.16	15420	15500	15280	20100	10830	15470	15402.29	19.57	-57011	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13154	-2.73	0.30	12	0.17	-5631.00	50839.00	22150	20230524	-30.61	12670	20231010	21.31	16720	-8.07	20240430	13860	10.89	20240123	22150	-30.61	20230524	12670	21.31	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
53	20240523	130211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15370	-100	5	-0.65	1976500900	128293	52.60	15420	15500	15280	20100	10830	15470	15406.14	19.57	-53062	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13154	-2.73	0.30	12	0.15	-5631.00	50839.00	22150	20230524	-30.61	12670	20231010	21.31	16720	-8.07	20240430	13860	10.89	20240123	22150	-30.61	20230524	12670	21.31	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
54	20240523	120210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15400	-70	5	-0.45	1708746710	110890	45.47	15420	15500	15280	20100	10830	15470	15409.37	19.57	-48636	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13180	-2.73	0.30	12	0.13	-5631.00	50839.00	22150	20230524	-30.47	12670	20231010	21.55	16720	-7.89	20240430	13860	11.11	20240123	22150	-30.47	20230524	12670	21.55	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
55	20240523	110210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15420	-50	5	-0.32	1400582050	90891	37.27	15420	15500	15280	20100	10830	15470	15409.46	19.57	-41836	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13197	-2.74	0.30	12	0.11	-5631.00	50839.00	22150	20230524	-30.38	12670	20231010	21.70	16720	-7.78	20240430	13860	11.26	20240123	22150	-30.38	20230524	12670	21.70	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
56	20240523	100209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15400	-70	5	-0.45	1044753360	67840	27.82	15420	15500	15280	20100	10830	15470	15400.24	19.57	-38715	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13180	-2.73	0.30	12	0.08	-5631.00	50839.00	22150	20230524	-30.47	12670	20231010	21.55	16720	-7.89	20240430	13860	11.11	20240123	22150	-30.47	20230524	12670	21.55	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
57	20240523	090211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15440	-30	5	-0.19	76468000	4954	2.03	15420	15470	15420	20100	10830	15470	15435.47	19.57	585	15770	15620	15480	15330	15190	15695	15405	4279	4630	5000	10820	10	1	85581490	13214	-2.74	0.30	12	0.01	-5631.00	50839.00	22150	20230524	-30.29	12670	20231010	21.86	16720	-7.66	20240430	13860	11.40	20240123	22150	-30.29	20230524	12670	21.86	20231010	1.00	N	006360	5000	4279 억	16745067	N	N	0	N	N
58	20240522	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15470	30	2	0.19	3771694250	243077	80.30	15420	15630	15340	20050	10810	15440	15516.47	19.55	14230	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13239	-2.75	0.30	12	0.28	-5631.00	50839.00	22150	20230524	-30.16	12670	20231010	22.10	16720	-7.48	20240430	13860	11.62	20240123	22150	-30.16	20230524	12670	22.10	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
59	20240522	150211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15520	80	2	0.52	2892732560	186328	61.55	15420	15630	15340	20050	10810	15440	15524.95	19.55	33618	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13282	-2.76	0.31	12	0.22	-5631.00	50839.00	22150	20230524	-29.93	12670	20231010	22.49	16720	-7.18	20240430	13860	11.98	20240123	22150	-29.93	20230524	12670	22.49	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
60	20240522	140210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15550	110	2	0.71	2394724700	154291	50.97	15420	15630	15340	20050	10810	15440	15520.83	19.55	29351	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13308	-2.76	0.31	12	0.18	-5631.00	50839.00	22150	20230524	-29.80	12670	20231010	22.73	16720	-7.00	20240430	13860	12.19	20240123	22150	-29.80	20230524	12670	22.73	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
61	20240522	130211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15580	140	2	0.91	1789547040	115489	38.15	15420	15630	15340	20050	10810	15440	15495.39	19.55	13285	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13334	-2.77	0.31	12	0.13	-5631.00	50839.00	22150	20230524	-29.66	12670	20231010	22.97	16720	-6.82	20240430	13860	12.41	20240123	22150	-29.66	20230524	12670	22.97	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
62	20240522	120209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15520	80	2	0.52	1564921800	101041	33.38	15420	15630	15340	20050	10810	15440	15487.99	19.55	7713	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13282	-2.76	0.31	12	0.12	-5631.00	50839.00	22150	20230524	-29.93	12670	20231010	22.49	16720	-7.18	20240430	13860	11.98	20240123	22150	-29.93	20230524	12670	22.49	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
63	20240522	110210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15520	80	2	0.52	1311804130	84720	27.99	15420	15630	15340	20050	10810	15440	15484.00	19.55	5013	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13282	-2.76	0.31	12	0.10	-5631.00	50839.00	22150	20230524	-29.93	12670	20231010	22.49	16720	-7.18	20240430	13860	11.98	20240123	22150	-29.93	20230524	12670	22.49	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
64	20240522	100210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15590	150	2	0.97	1112729510	71921	23.76	15420	15630	15340	20050	10810	15440	15471.55	19.55	5105	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13342	-2.77	0.31	12	0.08	-5631.00	50839.00	22150	20230524	-29.62	12670	20231010	23.05	16720	-6.76	20240430	13860	12.48	20240123	22150	-29.62	20230524	12670	23.05	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
65	20240522	090210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15450	10	2	0.06	57111080	3698	1.22	15420	15500	15390	20050	10810	15440	15443.78	19.55	-3092	15693	15566	15463	15336	15233	15515	15285	4279	4610	5000	10800	10	1	85581490	13222	-2.74	0.30	12	0.00	-5631.00	50839.00	22150	20230524	-30.25	12670	20231010	21.94	16720	-7.60	20240430	13860	11.47	20240123	22150	-30.25	20230524	12670	21.94	20231010	1.01	N	006360	5000	4279 억	16728218	N	N	11	N	N
66	20240521	160208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15440	-210	5	-1.34	4664793590	302308	116.65	15550	15590	15360	20300	10960	15650	15430.59	19.69	-123586	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13214	-2.74	0.30	12	0.35	-5631.00	50839.00	22150	20230524	-30.29	12670	20231010	21.86	16720	-7.66	20240430	13860	11.40	20240123	22150	-30.29	20230524	12670	21.86	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	11	N	N
67	20240521	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15390	-260	5	-1.66	4234184950	274391	105.87	15550	15590	15360	20300	10960	15650	15431.21	19.69	-120326	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13171	-2.73	0.30	12	0.32	-5631.00	50839.00	22150	20230524	-30.52	12670	20231010	21.47	16720	-7.95	20240430	13860	11.04	20240123	22150	-30.52	20230524	12670	21.47	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
68	20240521	140209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15410	-240	5	-1.53	3369063380	218183	84.19	15550	15590	15360	20300	10960	15650	15441.46	19.69	-112668	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13188	-2.74	0.30	12	0.25	-5631.00	50839.00	22150	20230524	-30.43	12670	20231010	21.63	16720	-7.83	20240430	13860	11.18	20240123	22150	-30.43	20230524	12670	21.63	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
69	20240521	130211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15400	-250	5	-1.60	3061965420	198250	76.49	15550	15590	15360	20300	10960	15650	15444.97	19.69	-105463	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13180	-2.73	0.30	12	0.23	-5631.00	50839.00	22150	20230524	-30.47	12670	20231010	21.55	16720	-7.89	20240430	13860	11.11	20240123	22150	-30.47	20230524	12670	21.55	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
70	20240521	120210	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15390	-260	5	-1.66	2701452890	174830	67.46	15550	15590	15360	20300	10960	15650	15451.88	19.69	-94577	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13171	-2.73	0.30	12	0.20	-5631.00	50839.00	22150	20230524	-30.52	12670	20231010	21.47	16720	-7.95	20240430	13860	11.04	20240123	22150	-30.52	20230524	12670	21.47	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
71	20240521	110211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15450	-200	5	-1.28	1677461980	108403	41.83	15550	15590	15430	20300	10960	15650	15474.31	19.69	-50626	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13222	-2.74	0.30	12	0.13	-5631.00	50839.00	22150	20230524	-30.25	12670	20231010	21.94	16720	-7.60	20240430	13860	11.47	20240123	22150	-30.25	20230524	12670	21.94	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
72	20240521	100211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15440	-210	5	-1.34	1268116050	81914	31.61	15550	15590	15430	20300	10960	15650	15481.07	19.69	-38987	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13214	-2.74	0.30	12	0.10	-5631.00	50839.00	22150	20230524	-30.29	12670	20231010	21.86	16720	-7.66	20240430	13860	11.40	20240123	22150	-30.29	20230524	12670	21.86	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
73	20240521	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15500	-150	5	-0.96	164214260	10574	4.08	15550	15590	15500	20300	10960	15650	15530.00	19.69	-7491	16003	15826	15663	15486	15323	15915	15575	4279	4650	5000	10950	10	1	85581490	13265	-2.75	0.30	12	0.01	-5631.00	50839.00	22150	20230524	-30.02	12670	20231010	22.34	16720	-7.30	20240430	13860	11.83	20240123	22150	-30.02	20230524	12670	22.34	20231010	1.04	N	006360	5000	4279 억	16853329	N	N	8	N	N
74	20240517	160211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15570	-170	5	-1.08	2753235920	176201	49.22	15710	15880	15540	20450	11020	15740	15626.02	19.75	-29339	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13325	-2.77	0.31	12	0.21	-5631.00	50839.00	22150	20230524	-29.71	12670	20231010	22.89	16720	-6.88	20240430	13860	12.34	20240123	22150	-29.71	20230524	12670	22.89	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
75	20240517	150211	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15580	-160	5	-1.02	2431118370	155525	43.45	15710	15880	15540	20450	11020	15740	15631.69	19.75	-25633	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13334	-2.77	0.31	12	0.18	-5631.00	50839.00	22150	20230524	-29.66	12670	20231010	22.97	16720	-6.82	20240430	13860	12.41	20240123	22150	-29.66	20230524	12670	22.97	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
76	20240517	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15560	-180	5	-1.14	2224502950	142256	39.74	15710	15880	15540	20450	11020	15740	15637.32	19.75	-20364	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13316	-2.76	0.31	12	0.17	-5631.00	50839.00	22150	20230524	-29.75	12670	20231010	22.81	16720	-6.94	20240430	13860	12.27	20240123	22150	-29.75	20230524	12670	22.81	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
77	20240517	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15640	-100	5	-0.64	1774688100	113398	31.68	15710	15880	15540	20450	11020	15740	15650.08	19.75	-16978	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13385	-2.78	0.31	12	0.13	-5631.00	50839.00	22150	20230524	-29.39	12670	20231010	23.44	16720	-6.46	20240430	13860	12.84	20240123	22150	-29.39	20230524	12670	23.44	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
78	20240517	120208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15640	-100	5	-0.64	1630967100	104200	29.11	15710	15880	15540	20450	11020	15740	15652.28	19.75	-13815	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13385	-2.78	0.31	12	0.12	-5631.00	50839.00	22150	20230524	-29.39	12670	20231010	23.44	16720	-6.46	20240430	13860	12.84	20240123	22150	-29.39	20230524	12670	23.44	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
79	20240517	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15610	-130	5	-0.83	1502300170	95954	26.81	15710	15880	15540	20450	11020	15740	15656.46	19.75	-14001	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13359	-2.77	0.31	12	0.11	-5631.00	50839.00	22150	20230524	-29.53	12670	20231010	23.20	16720	-6.64	20240430	13860	12.63	20240123	22150	-29.53	20230524	12670	23.20	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
80	20240517	100206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15670	-70	5	-0.44	498240220	31663	8.85	15710	15880	15670	20450	11020	15740	15735.72	19.75	-3864	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13411	-2.78	0.31	12	0.04	-5631.00	50839.00	22150	20230524	-29.26	12670	20231010	23.68	16720	-6.28	20240430	13860	13.06	20240123	22150	-29.26	20230524	12670	23.68	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
81	20240517	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15820	80	2	0.51	22743120	1445	0.40	15710	15830	15710	20450	11020	15740	15739.18	19.75	229	16206	15972	15836	15602	15466	15905	15535	4279	4710	5000	11010	10	1	85581490	13539	-2.81	0.31	12	0.00	-5631.00	50839.00	22150	20230524	-28.58	12670	20231010	24.86	16720	-5.38	20240430	13860	14.14	20240123	22150	-28.58	20230524	12670	24.86	20231010	1.03	N	006360	5000	4279 억	16898621	N	N	170	N	N
82	20240516	160208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15740	-100	5	-0.63	5638894130	356541	172.28	15990	16070	15700	20550	11090	15840	15815.71	19.88	-60790	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13471	-2.80	0.31	12	0.42	-5631.00	50839.00	22150	20230524	-28.94	12670	20231010	24.23	16720	-5.86	20240430	13860	13.56	20240123	22150	-28.94	20230524	12670	24.23	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	170	N	N
83	20240516	150206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15740	-100	5	-0.63	4813010280	304084	146.94	15990	16070	15700	20550	11090	15840	15827.90	19.88	-58795	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13471	-2.80	0.31	12	0.36	-5631.00	50839.00	22150	20230524	-28.94	12670	20231010	24.23	16720	-5.86	20240430	13860	13.56	20240123	22150	-28.94	20230524	12670	24.23	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
84	20240516	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15710	-130	5	-0.82	4200750640	265211	128.15	15990	16070	15700	20550	11090	15840	15839.28	19.88	-52533	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13445	-2.79	0.31	12	0.31	-5631.00	50839.00	22150	20230524	-29.07	12670	20231010	23.99	16720	-6.04	20240430	13860	13.35	20240123	22150	-29.07	20230524	12670	23.99	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
85	20240516	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15750	-90	5	-0.57	3578576440	225671	109.05	15990	16070	15740	20550	11090	15840	15857.49	19.88	-48079	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13479	-2.80	0.31	12	0.26	-5631.00	50839.00	22150	20230524	-28.89	12670	20231010	24.31	16720	-5.80	20240430	13860	13.64	20240123	22150	-28.89	20230524	12670	24.31	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
86	20240516	120207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15790	-50	5	-0.32	2991455800	188480	91.07	15990	16070	15790	20550	11090	15840	15871.48	19.88	-34510	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13513	-2.80	0.31	12	0.22	-5631.00	50839.00	22150	20230524	-28.71	12670	20231010	24.63	16720	-5.56	20240430	13860	13.92	20240123	22150	-28.71	20230524	12670	24.63	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
87	20240516	110207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15840	0	3	0.00	2570783430	161872	78.22	15990	16070	15790	20550	11090	15840	15881.58	19.88	-31168	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13556	-2.81	0.31	12	0.19	-5631.00	50839.00	22150	20230524	-28.49	12670	20231010	25.02	16720	-5.26	20240430	13860	14.29	20240123	22150	-28.49	20230524	12670	25.02	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
88	20240516	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15870	30	2	0.19	1764247270	110952	53.61	15990	16070	15810	20550	11090	15840	15901.00	19.88	-8531	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13582	-2.82	0.31	12	0.13	-5631.00	50839.00	22150	20230524	-28.35	12670	20231010	25.26	16720	-5.08	20240430	13860	14.50	20240123	22150	-28.35	20230524	12670	25.26	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
89	20240516	090206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16050	210	2	1.33	213637980	13346	6.45	15990	16070	15930	20550	11090	15840	16007.64	19.88	3959	16226	16032	15846	15652	15466	16130	15750	4279	4710	5000	11080	10	1	85581490	13736	-2.85	0.32	12	0.02	-5631.00	50839.00	22150	20230524	-27.54	12670	20231010	26.68	16720	-4.01	20240430	13860	15.80	20240123	22150	-27.54	20230524	12670	26.68	20231010	1.03	N	006360	5000	4279 억	17009343	N	N	0	N	N
90	20240514	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15840	70	2	0.44	3233129550	204364	74.32	15770	16040	15660	20500	11040	15770	15820.43	19.89	-22512	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13556	-2.81	0.31	12	0.24	-5631.00	50839.00	22150	20230524	-28.49	12670	20231010	25.02	16720	-5.26	20240430	13860	14.29	20240123	22150	-28.49	20230524	12670	25.02	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
91	20240514	150209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15850	80	2	0.51	2963101070	187324	68.12	15770	16040	15660	20500	11040	15770	15818.05	19.89	-19441	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13565	-2.81	0.31	12	0.22	-5631.00	50839.00	22150	20230524	-28.44	12670	20231010	25.10	16720	-5.20	20240430	13860	14.36	20240123	22150	-28.44	20230524	12670	25.10	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
92	20240514	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15780	10	2	0.06	2658901920	168102	61.13	15770	16040	15660	20500	11040	15770	15817.19	19.89	-20145	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13505	-2.80	0.31	12	0.20	-5631.00	50839.00	22150	20230524	-28.76	12670	20231010	24.55	16720	-5.62	20240430	13860	13.85	20240123	22150	-28.76	20230524	12670	24.55	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
93	20240514	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15760	-10	5	-0.06	2426826510	153383	55.78	15770	16040	15660	20500	11040	15770	15822.00	19.89	-14945	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13488	-2.80	0.31	12	0.18	-5631.00	50839.00	22150	20230524	-28.85	12670	20231010	24.39	16720	-5.74	20240430	13860	13.71	20240123	22150	-28.85	20230524	12670	24.39	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
94	20240514	120209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15700	-70	5	-0.44	2188646960	138234	50.27	15770	16040	15660	20500	11040	15770	15832.91	19.89	-10233	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13436	-2.79	0.31	12	0.16	-5631.00	50839.00	22150	20230524	-29.12	12670	20231010	23.91	16720	-6.10	20240430	13860	13.28	20240123	22150	-29.12	20230524	12670	23.91	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
95	20240514	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15820	50	2	0.32	1673411710	105460	38.35	15770	16040	15710	20500	11040	15770	15867.74	19.89	-3018	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13539	-2.81	0.31	12	0.12	-5631.00	50839.00	22150	20230524	-28.58	12670	20231010	24.86	16720	-5.38	20240430	13860	14.14	20240123	22150	-28.58	20230524	12670	24.86	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
96	20240514	100207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15880	110	2	0.70	1044287910	65715	23.90	15770	16040	15710	20500	11040	15770	15891.17	19.89	8348	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13590	-2.82	0.31	12	0.08	-5631.00	50839.00	22150	20230524	-28.31	12670	20231010	25.34	16720	-5.02	20240430	13860	14.57	20240123	22150	-28.31	20230524	12670	25.34	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
97	20240514	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15800	30	2	0.19	20093340	1272	0.46	15770	15830	15770	20500	11040	15770	15796.65	19.89	-149	16283	16026	15823	15566	15363	15925	15465	4279	4730	5000	11030	10	1	85581490	13522	-2.81	0.31	12	0.00	-5631.00	50839.00	22150	20230524	-28.67	12670	20231010	24.70	16720	-5.50	20240430	13860	14.00	20240123	22150	-28.67	20230524	12670	24.70	20231010	1.06	N	006360	5000	4279 억	17025455	N	N	1	N	N
98	20240513	160209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15770	-120	5	-0.76	4308370290	272081	117.27	16020	16080	15620	20650	11130	15890	15834.89	19.90	-9386	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13496	-2.80	0.31	12	0.32	-5631.00	50839.00	22150	20230524	-28.80	12670	20231010	24.47	16720	-5.68	20240430	13860	13.78	20240123	22150	-28.80	20230524	12670	24.47	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1	N	N
99	20240513	150208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15750	-140	5	-0.88	3796881810	239640	103.29	16020	16080	15620	20650	11130	15890	15844.11	19.90	-5167	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13479	-2.80	0.31	12	0.28	-5631.00	50839.00	22150	20230524	-28.89	12670	20231010	24.31	16720	-5.80	20240430	13860	13.64	20240123	22150	-28.89	20230524	12670	24.31	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
100	20240513	140208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15870	-20	5	-0.13	2223564230	139572	60.16	16020	16080	15850	20650	11130	15890	15931.31	19.90	11013	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13582	-2.82	0.31	12	0.16	-5631.00	50839.00	22150	20230524	-28.35	12670	20231010	25.26	16720	-5.08	20240430	13860	14.50	20240123	22150	-28.35	20230524	12670	25.26	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
101	20240513	130208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15940	50	2	0.31	1828396370	114721	49.45	16020	16080	15850	20650	11130	15890	15937.77	19.90	7753	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13642	-2.83	0.31	12	0.13	-5631.00	50839.00	22150	20230524	-28.04	12670	20231010	25.81	16720	-4.67	20240430	13860	15.01	20240123	22150	-28.04	20230524	12670	25.81	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
102	20240513	120209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15890	0	3	0.00	1543332050	96804	41.73	16020	16080	15850	20650	11130	15890	15942.85	19.90	8317	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13599	-2.82	0.31	12	0.11	-5631.00	50839.00	22150	20230524	-28.26	12670	20231010	25.41	16720	-4.96	20240430	13860	14.65	20240123	22150	-28.26	20230524	12670	25.41	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
103	20240513	110208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15940	50	2	0.31	1279264680	80228	34.58	16020	16080	15850	20650	11130	15890	15945.36	19.90	5484	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13642	-2.83	0.31	12	0.09	-5631.00	50839.00	22150	20230524	-28.04	12670	20231010	25.81	16720	-4.67	20240430	13860	15.01	20240123	22150	-28.04	20230524	12670	25.81	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
104	20240513	100209	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16010	120	2	0.76	1000206970	62732	27.04	16020	16080	15850	20650	11130	15890	15944.13	19.90	5524	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13702	-2.84	0.31	12	0.07	-5631.00	50839.00	22150	20230524	-27.72	12670	20231010	26.36	16720	-4.25	20240430	13860	15.51	20240123	22150	-27.72	20230524	12670	26.36	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
105	20240513	090208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15970	80	2	0.50	67607230	4218	1.82	16020	16080	15970	20650	11130	15890	16028.27	19.90	-545	16290	16090	15970	15770	15650	16030	15710	4279	4760	5000	11120	10	1	85581490	13667	-2.84	0.31	12	0.00	-5631.00	50839.00	22150	20230524	-27.90	12670	20231010	26.05	16720	-4.49	20240430	13860	15.22	20240123	22150	-27.90	20230524	12670	26.05	20231010	1.04	N	006360	5000	4279 억	17027919	N	N	1687	N	N
106	20240510	160204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15890	-10	5	-0.06	3689173200	231025	49.24	16050	16170	15850	20650	11130	15900	15968.74	19.78	-12681	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13599	-2.82	0.31	12	0.27	-5631.00	50839.00	22150	20230524	-28.26	12670	20231010	25.41	16720	-4.96	20240430	13860	14.65	20240123	22150	-28.26	20230524	12670	25.41	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	1687	N	N
107	20240510	150205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15980	80	2	0.50	3010130920	188353	40.15	16050	16170	15850	20650	11130	15900	15981.33	19.78	-9974	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13676	-2.84	0.31	12	0.22	-5631.00	50839.00	22150	20230524	-27.86	12670	20231010	26.12	16720	-4.43	20240430	13860	15.30	20240123	22150	-27.86	20230524	12670	26.12	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
108	20240510	140205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15910	10	2	0.06	2417153430	151237	32.24	16050	16170	15850	20650	11130	15900	15982.55	19.78	-21586	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13616	-2.83	0.31	12	0.18	-5631.00	50839.00	22150	20230524	-28.17	12670	20231010	25.57	16720	-4.84	20240430	13860	14.79	20240123	22150	-28.17	20230524	12670	25.57	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
109	20240510	130204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15930	30	2	0.19	1984854930	124097	26.45	16050	16170	15850	20650	11130	15900	15994.38	19.78	-17645	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13633	-2.83	0.31	12	0.15	-5631.00	50839.00	22150	20230524	-28.08	12670	20231010	25.73	16720	-4.72	20240430	13860	14.94	20240123	22150	-28.08	20230524	12670	25.73	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
110	20240510	120204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15900	0	3	0.00	1777986590	111095	23.68	16050	16170	15850	20650	11130	15900	16004.20	19.78	-13326	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13607	-2.82	0.31	12	0.13	-5631.00	50839.00	22150	20230524	-28.22	12670	20231010	25.49	16720	-4.90	20240430	13860	14.72	20240123	22150	-28.22	20230524	12670	25.49	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
111	20240510	110203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15910	10	2	0.06	1364425980	85066	18.13	16050	16170	15910	20650	11130	15900	16039.62	19.78	-5672	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13616	-2.83	0.31	12	0.10	-5631.00	50839.00	22150	20230524	-28.17	12670	20231010	25.57	16720	-4.84	20240430	13860	14.79	20240123	22150	-28.17	20230524	12670	25.57	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
112	20240510	100205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16030	130	2	0.82	805084650	50081	10.67	16050	16170	16000	20650	11130	15900	16075.65	19.78	7997	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13719	-2.85	0.32	12	0.06	-5631.00	50839.00	22150	20230524	-27.63	12670	20231010	26.52	16720	-4.13	20240430	13860	15.66	20240123	22150	-27.63	20230524	12670	26.52	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
113	20240510	090205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16130	230	2	1.45	116363040	7233	1.54	16050	16150	16000	20650	11130	15900	16087.80	19.78	3781	16486	16192	16046	15752	15606	16120	15680	4279	4750	5000	11130	10	1	85581490	13804	-2.86	0.32	12	0.01	-5631.00	50839.00	22150	20230524	-27.18	12670	20231010	27.31	16720	-3.53	20240430	13860	16.38	20240123	22150	-27.18	20230524	12670	27.31	20231010	1.04	N	006360	5000	4279 억	16931241	N	N	3	N	N
114	20240509	160207	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	15900	-280	5	-1.73	7490458970	467099	176.69	16180	16340	15900	21000	11330	16180	16036.37	19.71	44486	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13607	-2.82	0.31	12	0.55	-5631.00	50839.00	22150	20230524	-28.22	12670	20231010	25.49	16720	-4.90	20240430	13860	14.72	20240123	22150	-28.22	20230524	12670	25.49	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	3	N	N
115	20240509	150208	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16010	-170	5	-1.05	4784301370	297007	112.35	16180	16340	15980	21000	11330	16180	16108.23	19.71	-17022	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13702	-2.84	0.31	12	0.35	-5631.00	50839.00	22150	20230524	-27.72	12670	20231010	26.36	16720	-4.25	20240430	13860	15.51	20240123	22150	-27.72	20230524	12670	26.36	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
116	20240509	140206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16070	-110	5	-0.68	3533494040	218923	82.81	16180	16340	16020	21000	11330	16180	16140.24	19.71	-6231	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13753	-2.85	0.32	12	0.26	-5631.00	50839.00	22150	20230524	-27.45	12670	20231010	26.84	16720	-3.89	20240430	13860	15.95	20240123	22150	-27.45	20230524	12670	26.84	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
117	20240509	130205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16110	-70	5	-0.43	3167175430	196165	74.21	16180	16340	16020	21000	11330	16180	16145.36	19.71	1134	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13787	-2.86	0.32	12	0.23	-5631.00	50839.00	22150	20230524	-27.27	12670	20231010	27.15	16720	-3.65	20240430	13860	16.23	20240123	22150	-27.27	20230524	12670	27.15	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
118	20240509	120205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16080	-100	5	-0.62	2783924310	172372	65.20	16180	16340	16020	21000	11330	16180	16150.57	19.71	-2598	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13762	-2.86	0.32	12	0.20	-5631.00	50839.00	22150	20230524	-27.40	12670	20231010	26.91	16720	-3.83	20240430	13860	16.02	20240123	22150	-27.40	20230524	12670	26.91	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
119	20240509	110203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16120	-60	5	-0.37	2243668150	138771	52.49	16180	16340	16020	21000	11330	16180	16168.08	19.71	-751	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13796	-2.86	0.32	12	0.16	-5631.00	50839.00	22150	20230524	-27.22	12670	20231010	27.23	16720	-3.59	20240430	13860	16.31	20240123	22150	-27.22	20230524	12670	27.23	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
120	20240509	100203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16210	30	2	0.19	1084388730	66913	25.31	16180	16340	16120	21000	11330	16180	16206.20	19.71	-996	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13873	-2.88	0.32	12	0.08	-5631.00	50839.00	22150	20230524	-26.82	12670	20231010	27.94	16720	-3.05	20240430	13860	16.96	20240123	22150	-26.82	20230524	12670	27.94	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
121	20240509	090203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16130	-50	5	-0.31	44416930	2746	1.04	16180	16240	16130	21000	11330	16180	16173.69	19.71	-475	16620	16400	16280	16060	15940	16340	16000	4279	4820	5000	11320	10	1	85581490	13804	-2.86	0.32	12	0.00	-5631.00	50839.00	22150	20230524	-27.18	12670	20231010	27.31	16720	-3.53	20240430	13860	16.38	20240123	22150	-27.18	20230524	12670	27.31	20231010	1.03	N	006360	5000	4279 억	16866514	N	N	182	N	N
122	20240508	160203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16180	-90	5	-0.55	4293629660	263353	71.44	16430	16500	16160	21150	11390	16270	16303.92	19.66	35897	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13847	-2.87	0.32	12	0.31	-5631.00	50839.00	22150	20230524	-26.95	12670	20231010	27.70	16720	-3.23	20240430	13860	16.74	20240123	22150	-26.95	20230524	12670	27.70	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	182	N	N
123	20240508	150204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16220	-50	5	-0.31	3645683910	223324	60.58	16430	16500	16210	21150	11390	16270	16324.64	19.66	35201	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13881	-2.88	0.32	12	0.26	-5631.00	50839.00	22150	20230524	-26.77	12670	20231010	28.02	16720	-2.99	20240430	13860	17.03	20240123	22150	-26.77	20230524	12670	28.02	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
124	20240508	140202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16240	-30	5	-0.18	3111077120	190388	51.65	16430	16500	16210	21150	11390	16270	16340.72	19.66	41458	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13898	-2.88	0.32	12	0.22	-5631.00	50839.00	22150	20230524	-26.68	12670	20231010	28.18	16720	-2.87	20240430	13860	17.17	20240123	22150	-26.68	20230524	12670	28.18	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
125	20240508	130201	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16280	10	2	0.06	2408676210	147218	39.94	16430	16500	16270	21150	11390	16270	16361.29	19.66	32960	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13933	-2.89	0.32	12	0.17	-5631.00	50839.00	22150	20230524	-26.50	12670	20231010	28.49	16720	-2.63	20240430	13860	17.46	20240123	22150	-26.50	20230524	12670	28.49	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
126	20240508	120202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16310	40	2	0.25	1890988960	115452	31.32	16430	16500	16280	21150	11390	16270	16379.01	19.66	20374	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13958	-2.90	0.32	12	0.13	-5631.00	50839.00	22150	20230524	-26.37	12670	20231010	28.73	16720	-2.45	20240430	13860	17.68	20240123	22150	-26.37	20230524	12670	28.73	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
127	20240508	110215	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16380	110	2	0.68	1600672530	97666	26.49	16430	16500	16280	21150	11390	16270	16389.25	19.66	24563	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	14018	-2.91	0.32	12	0.11	-5631.00	50839.00	22150	20230524	-26.05	12670	20231010	29.28	16720	-2.03	20240430	13860	18.18	20240123	22150	-26.05	20230524	12670	29.28	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
128	20240508	100204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16320	50	2	0.31	823898120	50276	13.64	16430	16500	16280	21150	11390	16270	16387.50	19.66	6403	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	13967	-2.90	0.32	12	0.06	-5631.00	50839.00	22150	20230524	-26.32	12670	20231010	28.81	16720	-2.39	20240430	13860	17.75	20240123	22150	-26.32	20230524	12670	28.81	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
129	20240508	090202	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16440	170	2	1.04	181064240	11017	2.99	16430	16490	16350	21150	11390	16270	16434.99	19.66	7926	16616	16442	16256	16082	15896	16530	16170	4279	4880	5000	11380	10	1	85581490	14070	-2.92	0.32	12	0.01	-5631.00	50839.00	22150	20230524	-25.78	12670	20231010	29.76	16720	-1.67	20240430	13860	18.61	20240123	22150	-25.78	20230524	12670	29.76	20231010	1.04	N	006360	5000	4279 억	16823478	N	N	0	N	N
130	20240503	160206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16080	-70	5	-0.43	4886081750	302729	55.18	16280	16290	16000	20950	11310	16150	16140.57	19.66	25235	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13762	-2.86	0.32	12	0.35	-5631.00	50839.00	22150	20230524	-27.40	12670	20231010	26.91	16720	-3.83	20240430	13860	16.02	20240123	22150	-27.40	20230524	12670	26.91	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	49	N	N
131	20240503	150206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16060	-90	5	-0.56	4403634780	272720	49.71	16280	16290	16000	20950	11310	16150	16147.09	19.66	21783	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13744	-2.85	0.32	12	0.32	-5631.00	50839.00	22150	20230524	-27.49	12670	20231010	26.76	16720	-3.95	20240430	13860	15.87	20240123	22150	-27.49	20230524	12670	26.76	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
132	20240503	140206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16120	-30	5	-0.19	3384953700	209305	38.15	16280	16290	16100	20950	11310	16150	16172.35	19.66	7354	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13796	-2.86	0.32	12	0.24	-5631.00	50839.00	22150	20230524	-27.22	12670	20231010	27.23	16720	-3.59	20240430	13860	16.31	20240123	22150	-27.22	20230524	12670	27.23	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
133	20240503	130206	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16170	20	2	0.12	2741235730	169493	30.89	16280	16290	16100	20950	11310	16150	16173.15	19.66	14544	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13839	-2.87	0.32	12	0.20	-5631.00	50839.00	22150	20230524	-27.00	12670	20231010	27.62	16720	-3.29	20240430	13860	16.67	20240123	22150	-27.00	20230524	12670	27.62	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
134	20240503	120205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16160	10	2	0.06	2388187670	147658	26.91	16280	16290	16100	20950	11310	16150	16173.78	19.66	11480	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13830	-2.87	0.32	12	0.17	-5631.00	50839.00	22150	20230524	-27.04	12670	20231010	27.55	16720	-3.35	20240430	13860	16.59	20240123	22150	-27.04	20230524	12670	27.55	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
135	20240503	110204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16190	40	2	0.25	1892986770	116979	21.32	16280	16290	16100	20950	11310	16150	16182.28	19.66	9716	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13856	-2.88	0.32	12	0.14	-5631.00	50839.00	22150	20230524	-26.91	12670	20231010	27.78	16720	-3.17	20240430	13860	16.81	20240123	22150	-26.91	20230524	12670	27.78	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
136	20240503	100205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16210	60	2	0.37	1354679850	83735	15.26	16280	16290	16100	20950	11310	16150	16178.18	19.66	7738	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13873	-2.88	0.32	12	0.10	-5631.00	50839.00	22150	20230524	-26.82	12670	20231010	27.94	16720	-3.05	20240430	13860	16.96	20240123	22150	-26.82	20230524	12670	27.94	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
137	20240503	090204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16250	100	2	0.62	107842920	6631	1.21	16280	16290	16210	20950	11310	16150	16263.45	19.66	3299	16630	16390	16260	16020	15890	16325	15955	4279	4800	5000	11300	10	1	85581490	13907	-2.89	0.32	12	0.01	-5631.00	50839.00	22150	20230524	-26.64	12670	20231010	28.26	16720	-2.81	20240430	13860	17.24	20240123	22150	-26.64	20230524	12670	28.26	20231010	0.99	N	006360	5000	4279 억	16821147	N	N	0	N	N
138	20240502	160204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16150	-330	5	-2.00	8914416550	547642	26.02	16320	16500	16130	21400	11540	16480	16278.04	19.68	10993	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13821	-2.87	0.32	12	0.64	-5631.00	50839.00	22150	20230524	-27.09	12670	20231010	27.47	16720	-3.41	20240430	13860	16.52	20240123	22150	-27.09	20230524	12670	27.47	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
139	20240502	150205	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16200	-280	5	-1.70	7977474360	489677	23.27	16320	16500	16130	21400	11540	16480	16291.28	19.68	21016	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13864	-2.88	0.32	12	0.57	-5631.00	50839.00	22150	20230524	-26.86	12670	20231010	27.86	16720	-3.11	20240430	13860	16.88	20240123	22150	-26.86	20230524	12670	27.86	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
140	20240502	140204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16280	-200	5	-1.21	6920889820	424523	20.17	16320	16500	16130	21400	11540	16480	16302.72	19.68	21208	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13933	-2.89	0.32	12	0.50	-5631.00	50839.00	22150	20230524	-26.50	12670	20231010	28.49	16720	-2.63	20240430	13860	17.46	20240123	22150	-26.50	20230524	12670	28.49	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
141	20240502	130204	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16350	-130	5	-0.79	6046219020	370940	17.62	16320	16500	16130	21400	11540	16480	16299.69	19.68	27873	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13993	-2.90	0.32	12	0.43	-5631.00	50839.00	22150	20230524	-26.19	12670	20231010	29.04	16720	-2.21	20240430	13860	17.97	20240123	22150	-26.19	20230524	12670	29.04	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
142	20240502	120203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16260	-220	5	-1.33	5327326050	326895	15.53	16320	16500	16130	21400	11540	16480	16296.72	19.68	24063	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13916	-2.89	0.32	12	0.38	-5631.00	50839.00	22150	20230524	-26.59	12670	20231010	28.33	16720	-2.75	20240430	13860	17.32	20240123	22150	-26.59	20230524	12670	28.33	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
143	20240502	110203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16200	-280	5	-1.70	4149307280	254072	12.07	16320	16500	16130	21400	11540	16480	16331.19	19.68	13955	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13864	-2.88	0.32	12	0.30	-5631.00	50839.00	22150	20230524	-26.86	12670	20231010	27.86	16720	-3.11	20240430	13860	16.88	20240123	22150	-26.86	20230524	12670	27.86	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
144	20240502	100203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16340	-140	5	-0.85	2409878550	147060	6.99	16320	16500	16320	21400	11540	16480	16387.01	19.68	6898	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	13984	-2.90	0.32	12	0.17	-5631.00	50839.00	22150	20230524	-26.23	12670	20231010	28.97	16720	-2.27	20240430	13860	17.89	20240123	22150	-26.23	20230524	12670	28.97	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N
145	20240502	090203	55	60.00	KOSPI200	건설업	N	N	N	Y	60	N	16440	-40	5	-0.24	409078700	24939	1.18	16320	16500	16320	21400	11540	16480	16402.99	19.68	6477	17386	16932	16266	15812	15146	17160	16040	4279	4920	5000	11530	10	1	85581490	14070	-2.92	0.32	12	0.03	-5631.00	50839.00	22150	20230524	-25.78	12670	20231010	29.76	16720	-1.67	20240430	13860	18.61	20240123	22150	-25.78	20230524	12670	29.76	20231010	0.98	N	006360	5000	4279 억	16845575	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History