KissMeData/013580/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	20	2	0.14	84324810	6016	44.45	14140	14140	13850	18160	9780	13970	14016.77	6.84	1256	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1249	2.64	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
3	20240531	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	30	2	0.21	83737210	5974	44.14	14140	14140	13850	18160	9780	13970	14016.96	6.84	1288	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1250	2.65	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.46	12460	20231020	12.36	15430	-9.27	20240219	12630	10.85	20240419	19570	-28.46	20230619	12460	12.36	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
4	20240531	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	20	2	0.14	75113000	5357	39.58	14140	14140	13850	18160	9780	13970	14021.49	6.84	1352	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1249	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
5	20240531	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	14040	70	2	0.50	69275280	4940	36.50	14140	14140	13850	18160	9780	13970	14023.36	6.84	1323	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1254	2.65	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.26	12460	20231020	12.68	15430	-9.01	20240219	12630	11.16	20240419	19570	-28.26	20230619	12460	12.68	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
6	20240531	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	50	2	0.36	66156370	4718	34.86	14140	14140	13850	18160	9780	13970	14022.14	6.84	1115	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1252	2.65	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	12630	11.01	20240419	19570	-28.36	20230619	12460	12.52	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
7	20240531	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	14050	80	2	0.57	54758670	3903	28.84	14140	14140	13850	18160	9780	13970	14029.92	6.84	817	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1255	2.66	0.16	12	0.04	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	12630	11.24	20240419	19570	-28.21	20230619	12460	12.76	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
8	20240531	100315	57	100.00	KOSPI	건설업	N	N	N	N	N	14080	110	2	0.79	25182960	1789	13.22	14140	14140	13980	18160	9780	13970	14076.68	6.84	661	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1257	2.66	0.16	12	0.02	5290.00	89706.00	19570	20230619	-28.05	12460	20231020	13.00	15430	-8.75	20240219	12630	11.48	20240419	19570	-28.05	20230619	12460	13.00	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
9	20240531	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	14140	170	2	1.22	155200	11	0.08	14140	14140	14140	18160	9780	13970	14140.00	6.84	-1	14236	14102	13966	13832	13696	14035	13765	447	4190	5000	10330	10	1	8930907	1263	2.67	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.75	12460	20231020	13.48	15430	-8.36	20240219	12630	11.96	20240419	19570	-27.75	20230619	12460	13.48	20231020	1.66	N	013580	5000	446 억	610563	N	N	0	N	N
10	20240530	160311	57	100.00	KOSPI	건설업	N	N	N	N	N	13970	-30	5	-0.21	188909750	13533	178.35	14000	14100	13830	18200	9800	14000	13959.19	6.81	-4626	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1248	2.64	0.16	12	0.15	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	19570	-28.62	20230619	12460	12.12	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
11	20240530	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-10	5	-0.07	174769970	12524	165.05	14000	14080	13830	18200	9800	14000	13954.80	6.81	-4178	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1249	2.64	0.16	12	0.14	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
12	20240530	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	13870	-130	5	-0.93	146926650	10521	138.65	14000	14080	13830	18200	9800	14000	13965.08	6.81	-3858	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1239	2.62	0.15	12	0.12	5290.00	89706.00	19570	20230619	-29.13	12460	20231020	11.32	15430	-10.11	20240219	12630	9.82	20240419	19570	-29.13	20230619	12460	11.32	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
13	20240530	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	13900	-100	5	-0.71	121585320	8696	114.60	14000	14080	13830	18200	9800	14000	13981.75	6.81	-3000	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1241	2.63	0.15	12	0.10	5290.00	89706.00	19570	20230619	-28.97	12460	20231020	11.56	15430	-9.92	20240219	12630	10.06	20240419	19570	-28.97	20230619	12460	11.56	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
14	20240530	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	0	3	0.00	83279230	5947	78.37	14000	14080	13830	18200	9800	14000	14003.57	6.81	-1033	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1250	2.65	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.46	12460	20231020	12.36	15430	-9.27	20240219	12630	10.85	20240419	19570	-28.46	20230619	12460	12.36	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
15	20240530	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	14060	60	2	0.43	64467460	4606	60.70	14000	14080	13830	18200	9800	14000	13996.41	6.81	-480	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1256	2.66	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.16	12460	20231020	12.84	15430	-8.88	20240219	12630	11.32	20240419	19570	-28.16	20230619	12460	12.84	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
16	20240530	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-10	5	-0.07	41247720	2950	38.88	14000	14040	13830	18200	9800	14000	13982.28	6.81	-501	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1249	2.64	0.16	12	0.03	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
17	20240530	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	-110	5	-0.79	6532360	468	6.17	14000	14000	13890	18200	9800	14000	13958.03	6.81	50	14166	14082	14016	13932	13866	14050	13900	447	4200	5000	10360	10	1	8930907	1241	2.63	0.15	12	0.01	5290.00	89706.00	19570	20230619	-29.02	12460	20231020	11.48	15430	-9.98	20240219	12630	9.98	20240419	19570	-29.02	20230619	12460	11.48	20231020	1.66	N	013580	5000	446 억	608279	N	N	0	N	N
18	20240529	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	-100	5	-0.71	106165200	7588	73.40	14100	14100	13950	18330	9870	14100	13991.06	6.82	-776	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1250	2.65	0.16	12	0.08	5290.00	89706.00	19570	20230619	-28.46	12460	20231020	12.36	15430	-9.27	20240219	12630	10.85	20240419	19570	-28.46	20230619	12460	12.36	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
19	20240529	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	-120	5	-0.85	98478740	7039	68.09	14100	14100	13950	18330	9870	14100	13990.44	6.82	-726	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1249	2.64	0.16	12	0.08	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
20	20240529	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	-120	5	-0.85	91848540	6565	63.50	14100	14100	13950	18330	9870	14100	13990.64	6.82	-732	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1249	2.64	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
21	20240529	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	14010	-90	5	-0.64	59229270	4232	40.94	14100	14100	13950	18330	9870	14100	13995.57	6.82	-735	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1251	2.65	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
22	20240529	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	-150	5	-1.06	31918270	2280	22.05	14100	14100	13950	18330	9870	14100	13999.24	6.82	-477	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1246	2.64	0.16	12	0.03	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
23	20240529	110311	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	-140	5	-0.99	25844170	1845	17.85	14100	14100	13950	18330	9870	14100	14007.68	6.82	-476	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1247	2.64	0.16	12	0.02	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
24	20240529	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	13970	-130	5	-0.92	18697670	1333	12.89	14100	14100	13970	18330	9870	14100	14026.76	6.82	-622	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1248	2.64	0.16	12	0.01	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	19570	-28.62	20230619	12460	12.12	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
25	20240529	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	0	3	0.00	2693100	191	1.85	14100	14100	14100	18330	9870	14100	14100.00	6.82	-23	14313	14206	14093	13986	13873	14260	14040	447	4230	5000	10430	10	1	8930907	1259	2.67	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.66	N	013580	5000	446 억	609061	N	N	0	N	N
26	20240528	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	120	2	0.86	145931180	10337	99.05	13980	14200	13980	18170	9790	13980	14117.36	6.83	-1348	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1259	2.67	0.16	12	0.12	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
27	20240528	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	14060	80	2	0.57	142325460	10081	96.60	13980	14200	13980	18170	9790	13980	14118.19	6.83	-1275	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1256	2.66	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.16	12460	20231020	12.84	15430	-8.88	20240219	12630	11.32	20240419	19570	-28.16	20230619	12460	12.84	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
28	20240528	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	120	2	0.86	126600580	8965	85.90	13980	14200	13980	18170	9790	13980	14121.65	6.83	-871	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1259	2.67	0.16	12	0.10	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
29	20240528	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	120	2	0.86	114650580	8117	77.78	13980	14200	13980	18170	9790	13980	14124.75	6.83	-649	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1259	2.67	0.16	12	0.09	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
30	20240528	120310	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	120	2	0.86	103310210	7313	70.07	13980	14200	13980	18170	9790	13980	14126.93	6.83	-354	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1259	2.67	0.16	12	0.08	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
31	20240528	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	14140	160	2	1.14	69509830	4917	47.12	13980	14200	13980	18170	9790	13980	14136.63	6.83	1153	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1263	2.67	0.16	12	0.06	5290.00	89706.00	19570	20230619	-27.75	12460	20231020	13.48	15430	-8.36	20240219	12630	11.96	20240419	19570	-27.75	20230619	12460	13.48	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
32	20240528	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	14150	170	2	1.22	39365120	2790	26.73	13980	14150	13980	18170	9790	13980	14109.36	6.83	1145	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1264	2.67	0.16	12	0.03	5290.00	89706.00	19570	20230619	-27.70	12460	20231020	13.56	15430	-8.30	20240219	12630	12.03	20240419	19570	-27.70	20230619	12460	13.56	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
33	20240528	090310	57	100.00	KOSPI	건설업	N	N	N	N	N	14030	50	2	0.36	841000	60	0.57	13980	14030	13980	18170	9790	13980	14016.67	6.83	-11	14140	14060	13960	13880	13780	14100	13920	447	4190	5000	10340	10	1	8930907	1253	2.65	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.31	12460	20231020	12.60	15430	-9.07	20240219	12630	11.08	20240419	19570	-28.31	20230619	12460	12.60	20231020	1.66	N	013580	5000	446 억	609564	N	N	0	N	N
34	20240527	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	40	2	0.29	145700610	10436	92.48	13940	14040	13860	18120	9760	13940	13961.36	6.83	-595	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1249	2.64	0.16	12	0.12	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
35	20240527	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	40	2	0.29	142064860	10176	90.18	13940	14040	13860	18120	9760	13940	13960.79	6.83	-768	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1249	2.64	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
36	20240527	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	50	2	0.36	132351320	9480	84.01	13940	14040	13860	18120	9760	13940	13961.12	6.83	-941	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1249	2.64	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
37	20240527	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	0	3	0.00	130286340	9332	82.70	13940	14040	13860	18120	9760	13940	13961.26	6.83	-933	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1245	2.64	0.16	12	0.10	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
38	20240527	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	20	2	0.14	72936420	5220	46.26	13940	14040	13860	18120	9760	13940	13972.53	6.83	-1082	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1247	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
39	20240527	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	20	2	0.14	62119650	4446	39.40	13940	14040	13860	18120	9760	13940	13972.07	6.83	-901	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1247	2.64	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
40	20240527	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	10	2	0.07	16479700	1182	10.48	13940	14030	13860	18120	9760	13940	13942.23	6.83	-405	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1246	2.64	0.16	12	0.01	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
41	20240527	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	0	3	0.00	292740	21	0.19	13940	13940	13940	18120	9760	13940	13940.00	6.83	0	14073	14006	13933	13866	13793	14040	13900	447	4180	5000	10310	10	1	8930907	1245	2.64	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.66	N	013580	5000	446 억	610174	N	N	0	N	N
42	20240524	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	-110	5	-0.78	157080450	11274	73.70	13870	14000	13860	18260	9840	14050	13932.93	6.85	-2075	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1245	2.64	0.16	12	0.13	5290.00	89706.00	19570	20230619	-28.77	12460	20231020	11.88	15430	-9.66	20240219	12630	10.37	20240419	19570	-28.77	20230619	12460	11.88	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
43	20240524	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	-130	5	-0.93	112745750	8090	52.89	13870	14000	13860	18260	9840	14050	13936.36	6.85	-796	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1243	2.63	0.16	12	0.09	5290.00	89706.00	19570	20230619	-28.87	12460	20231020	11.72	15430	-9.79	20240219	12630	10.21	20240419	19570	-28.87	20230619	12460	11.72	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
44	20240524	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	-70	5	-0.50	89523910	6425	42.00	13870	14000	13860	18260	9840	14050	13933.59	6.85	-530	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
45	20240524	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-60	5	-0.43	83263740	5977	39.07	13870	14000	13860	18260	9840	14050	13930.59	6.85	-493	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.07	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
46	20240524	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-60	5	-0.43	78378640	5627	36.78	13870	14000	13860	18260	9840	14050	13928.92	6.85	-363	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.06	5290.00	89706.00	19570	20230619	-28.51	12460	20231020	12.28	15430	-9.33	20240219	12630	10.77	20240419	19570	-28.51	20230619	12460	12.28	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
47	20240524	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	-70	5	-0.50	59882990	4304	28.14	13870	14000	13860	18260	9840	14050	13913.18	6.85	-333	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1249	2.64	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
48	20240524	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	-100	5	-0.71	56500670	4062	26.55	13870	14000	13860	18260	9840	14050	13909.40	6.85	-311	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1246	2.64	0.16	12	0.05	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
49	20240524	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	-100	5	-0.71	2525840	182	1.19	13870	13950	13870	18260	9840	14050	13873.39	6.85	-25	14790	14420	13760	13390	12730	14090	13060	447	4210	5000	10390	10	1	8930907	1246	2.64	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.66	N	013580	5000	446 억	612016	N	N	0	N	N
50	20240523	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	14050	-80	5	-0.57	211705220	15197	55.10	14130	14130	13100	18360	9900	14130	13930.72	6.85	-859	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1255	2.66	0.16	12	0.17	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	12630	11.24	20240419	19570	-28.21	20230619	12460	12.76	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
51	20240523	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	14030	-100	5	-0.71	210905960	15140	54.90	14130	14130	13100	18360	9900	14130	13930.38	6.85	-805	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1253	2.65	0.16	12	0.17	5290.00	89706.00	19570	20230619	-28.31	12460	20231020	12.60	15430	-9.07	20240219	12630	11.08	20240419	19570	-28.31	20230619	12460	12.60	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
52	20240523	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	14010	-120	5	-0.85	206762690	14845	53.83	14130	14130	13100	18360	9900	14130	13928.10	6.85	-612	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1251	2.65	0.16	12	0.17	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
53	20240523	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	-110	5	-0.78	162204340	11667	42.30	14130	14130	13100	18360	9900	14130	13902.83	6.85	21	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1252	2.65	0.16	12	0.13	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	12630	11.01	20240419	19570	-28.36	20230619	12460	12.52	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
54	20240523	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	-110	5	-0.78	157837070	11355	41.17	14130	14130	13100	18360	9900	14130	13900.23	6.85	134	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1252	2.65	0.16	12	0.13	5290.00	89706.00	19570	20230619	-28.36	12460	20231020	12.52	15430	-9.14	20240219	12630	11.01	20240419	19570	-28.36	20230619	12460	12.52	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
55	20240523	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	13950	-180	5	-1.27	140498190	10118	36.69	14130	14130	13100	18360	9900	14130	13885.96	6.85	592	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1246	2.64	0.16	12	0.11	5290.00	89706.00	19570	20230619	-28.72	12460	20231020	11.96	15430	-9.59	20240219	12630	10.45	20240419	19570	-28.72	20230619	12460	11.96	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
56	20240523	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	13970	-160	5	-1.13	115765640	8347	30.27	14130	14130	13100	18360	9900	14130	13869.13	6.85	504	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1248	2.64	0.16	12	0.09	5290.00	89706.00	19570	20230619	-28.62	12460	20231020	12.12	15430	-9.46	20240219	12630	10.61	20240419	19570	-28.62	20230619	12460	12.12	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
57	20240523	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	14050	-80	5	-0.57	1326580	94	0.34	14130	14130	14050	18360	9900	14130	14112.55	6.85	-3	14363	14246	14153	14036	13943	14200	13990	447	4230	5000	10450	10	1	8930907	1255	2.66	0.16	12	0.00	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	12630	11.24	20240419	19570	-28.21	20230619	12460	12.76	20231020	1.73	N	013580	5000	446 억	612202	N	N	0	N	N
58	20240522	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	14130	-80	5	-0.56	390702240	27579	34.54	14210	14270	14060	18470	9950	14210	14166.66	6.77	8146	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1262	2.67	0.16	12	0.31	5290.00	89706.00	19570	20230619	-27.80	12460	20231020	13.40	15430	-8.43	20240219	12630	11.88	20240419	19570	-27.80	20230619	12460	13.40	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
59	20240522	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	14080	-130	5	-0.91	381162540	26902	33.69	14210	14270	14060	18470	9950	14210	14168.56	6.77	8509	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1257	2.66	0.16	12	0.30	5290.00	89706.00	19570	20230619	-28.05	12460	20231020	13.00	15430	-8.75	20240219	12630	11.48	20240419	19570	-28.05	20230619	12460	13.00	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
60	20240522	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	-90	5	-0.63	315790950	22263	27.88	14210	14270	14110	18470	9950	14210	14184.56	6.77	9042	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1261	2.67	0.16	12	0.25	5290.00	89706.00	19570	20230619	-27.85	12460	20231020	13.32	15430	-8.49	20240219	12630	11.80	20240419	19570	-27.85	20230619	12460	13.32	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
61	20240522	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	-90	5	-0.63	308387810	21739	27.23	14210	14270	14110	18470	9950	14210	14185.92	6.77	9269	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1261	2.67	0.16	12	0.24	5290.00	89706.00	19570	20230619	-27.85	12460	20231020	13.32	15430	-8.49	20240219	12630	11.80	20240419	19570	-27.85	20230619	12460	13.32	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
62	20240522	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	14130	-80	5	-0.56	294444020	20752	25.99	14210	14270	14110	18470	9950	14210	14188.71	6.77	9155	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1262	2.67	0.16	12	0.23	5290.00	89706.00	19570	20230619	-27.80	12460	20231020	13.40	15430	-8.43	20240219	12630	11.88	20240419	19570	-27.80	20230619	12460	13.40	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
63	20240522	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	14180	-30	5	-0.21	259152410	18257	22.87	14210	14270	14110	18470	9950	14210	14194.69	6.77	9520	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1266	2.68	0.16	12	0.20	5290.00	89706.00	19570	20230619	-27.54	12460	20231020	13.80	15430	-8.10	20240219	12630	12.27	20240419	19570	-27.54	20230619	12460	13.80	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
64	20240522	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	14190	-20	5	-0.14	231385340	16299	20.41	14210	14270	14110	18470	9950	14210	14196.29	6.77	9452	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1267	2.68	0.16	12	0.18	5290.00	89706.00	19570	20230619	-27.49	12460	20231020	13.88	15430	-8.04	20240219	12630	12.35	20240419	19570	-27.49	20230619	12460	13.88	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
65	20240522	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	14210	0	3	0.00	326830	23	0.03	14210	14210	14210	18470	9950	14210	14210.00	6.77	-3	14363	14286	14173	14096	13983	14230	14040	447	4260	5000	10510	10	1	8930907	1269	2.69	0.16	12	0.00	5290.00	89706.00	19570	20230619	-27.39	12460	20231020	14.04	15430	-7.91	20240219	12630	12.51	20240419	19570	-27.39	20230619	12460	14.04	20231020	1.74	N	013580	5000	446 억	604411	N	N	2	N	N
66	20240521	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	14210	-30	5	-0.21	1129056590	79838	419.10	14240	14250	14060	18510	9970	14240	14141.84	6.55	22507	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1269	2.69	0.16	12	0.89	5290.00	89706.00	19570	20230619	-27.39	12460	20231020	14.04	15430	-7.91	20240219	12630	12.51	20240419	19570	-27.39	20230619	12460	14.04	20231020	1.75	N	013580	5000	446 억	584975	N	N	2	N	N
67	20240521	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	14180	-60	5	-0.42	996277200	70487	370.01	14240	14250	14060	18510	9970	14240	14134.20	6.55	20391	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1266	2.68	0.16	12	0.79	5290.00	89706.00	19570	20230619	-27.54	12460	20231020	13.80	15430	-8.10	20240219	12630	12.27	20240419	19570	-27.54	20230619	12460	13.80	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
68	20240521	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	14140	-100	5	-0.70	801338200	56736	297.83	14240	14250	14060	18510	9970	14240	14123.98	6.55	15548	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1263	2.67	0.16	12	0.64	5290.00	89706.00	19570	20230619	-27.75	12460	20231020	13.48	15430	-8.36	20240219	12630	11.96	20240419	19570	-27.75	20230619	12460	13.48	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
69	20240521	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	14200	-40	5	-0.28	665559910	47132	247.41	14240	14250	14060	18510	9970	14240	14121.19	6.55	14281	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1268	2.68	0.16	12	0.53	5290.00	89706.00	19570	20230619	-27.44	12460	20231020	13.96	15430	-7.97	20240219	12630	12.43	20240419	19570	-27.44	20230619	12460	13.96	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
70	20240521	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	14140	-100	5	-0.70	603096210	42724	224.27	14240	14250	14060	18510	9970	14240	14116.10	6.55	13294	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1263	2.67	0.16	12	0.48	5290.00	89706.00	19570	20230619	-27.75	12460	20231020	13.48	15430	-8.36	20240219	12630	11.96	20240419	19570	-27.75	20230619	12460	13.48	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
71	20240521	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	-120	5	-0.84	439247370	31138	163.45	14240	14250	14060	18510	9970	14240	14106.47	6.55	9904	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1261	2.67	0.16	12	0.35	5290.00	89706.00	19570	20230619	-27.85	12460	20231020	13.32	15430	-8.49	20240219	12630	11.80	20240419	19570	-27.85	20230619	12460	13.32	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
72	20240521	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	14110	-130	5	-0.91	261483440	18536	97.30	14240	14250	14060	18510	9970	14240	14106.79	6.55	5105	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1260	2.67	0.16	12	0.21	5290.00	89706.00	19570	20230619	-27.90	12460	20231020	13.24	15430	-8.55	20240219	12630	11.72	20240419	19570	-27.90	20230619	12460	13.24	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
73	20240521	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	14250	10	2	0.07	6578900	462	2.43	14240	14250	14200	18510	9970	14240	14240.04	6.55	-368	14553	14396	14113	13956	13673	14475	14035	447	4270	5000	10530	10	1	8930907	1273	2.69	0.16	12	0.01	5290.00	89706.00	19570	20230619	-27.18	12460	20231020	14.37	15430	-7.65	20240219	12630	12.83	20240419	19570	-27.18	20230619	12460	14.37	20231020	1.75	N	013580	5000	446 억	584975	N	N	4	N	N
74	20240517	160255	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	160	2	1.15	357340260	25437	53.05	14000	14250	13910	18140	9780	13960	14048.05	6.54	2195	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1261	2.67	0.16	12	0.28	5290.00	89706.00	19570	20230619	-27.85	12460	20231020	13.32	15430	-8.49	20240219	12630	11.80	20240419	19570	-27.85	20230619	12460	13.32	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
75	20240517	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	14100	140	2	1.00	355405030	25300	52.77	14000	14250	13910	18140	9780	13960	14047.63	6.54	2162	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1259	2.67	0.16	12	0.28	5290.00	89706.00	19570	20230619	-27.95	12460	20231020	13.16	15430	-8.62	20240219	12630	11.64	20240419	19570	-27.95	20230619	12460	13.16	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
76	20240517	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	14110	150	2	1.07	254410610	18176	37.91	14000	14120	13910	18140	9780	13960	13997.06	6.54	592	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1260	2.67	0.16	12	0.20	5290.00	89706.00	19570	20230619	-27.90	12460	20231020	13.24	15430	-8.55	20240219	12630	11.72	20240419	19570	-27.90	20230619	12460	13.24	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
77	20240517	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	14050	90	2	0.64	222369640	15900	33.16	14000	14070	13910	18140	9780	13960	13985.51	6.54	47	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1255	2.66	0.16	12	0.18	5290.00	89706.00	19570	20230619	-28.21	12460	20231020	12.76	15430	-8.94	20240219	12630	11.24	20240419	19570	-28.21	20230619	12460	12.76	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
78	20240517	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	20	2	0.14	190275020	13614	28.39	14000	14030	13910	18140	9780	13960	13976.42	6.54	-559	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1249	2.64	0.16	12	0.15	5290.00	89706.00	19570	20230619	-28.56	12460	20231020	12.20	15430	-9.40	20240219	12630	10.69	20240419	19570	-28.56	20230619	12460	12.20	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
79	20240517	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	14010	50	2	0.36	95416760	6834	14.25	14000	14030	13910	18140	9780	13960	13962.07	6.54	-1171	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1251	2.65	0.16	12	0.08	5290.00	89706.00	19570	20230619	-28.41	12460	20231020	12.44	15430	-9.20	20240219	12630	10.93	20240419	19570	-28.41	20230619	12460	12.44	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
80	20240517	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	0	3	0.00	25778510	1846	3.85	14000	14030	13910	18140	9780	13960	13964.52	6.54	-506	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1247	2.64	0.16	12	0.02	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
81	20240517	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	14030	70	2	0.50	9631740	688	1.43	14000	14030	13960	18140	9780	13960	13999.62	6.54	-151	14120	14040	13880	13800	13640	14080	13840	447	4180	5000	10330	10	1	8930907	1253	2.65	0.16	12	0.01	5290.00	89706.00	19570	20230619	-28.31	12460	20231020	12.60	15430	-9.07	20240219	12630	11.08	20240419	19570	-28.31	20230619	12460	12.60	20231020	1.76	N	013580	5000	446 억	584053	N	N	5	N	N
82	20240516	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	290	2	2.12	663903100	47885	564.95	13720	13960	13720	17770	9570	13670	13864.52	6.48	5266	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1247	2.64	0.16	12	0.54	5290.00	89706.00	19570	20230619	-28.67	12460	20231020	12.04	15430	-9.53	20240219	12630	10.53	20240419	19570	-28.67	20230619	12460	12.04	20231020	1.76	N	013580	5000	446 억	578937	N	N	5	N	N
83	20240516	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	250	2	1.83	625319770	45113	532.24	13720	13950	13720	17770	9570	13670	13861.19	6.48	5092	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1243	2.63	0.16	12	0.51	5290.00	89706.00	19570	20230619	-28.87	12460	20231020	11.72	15430	-9.79	20240219	12630	10.21	20240419	19570	-28.87	20230619	12460	11.72	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
84	20240516	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	190	2	1.39	447465740	32323	381.35	13720	13930	13720	17770	9570	13670	13843.57	6.48	3346	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1238	2.62	0.15	12	0.36	5290.00	89706.00	19570	20230619	-29.18	12460	20231020	11.24	15430	-10.17	20240219	12630	9.74	20240419	19570	-29.18	20230619	12460	11.24	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
85	20240516	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	250	2	1.83	406743500	29392	346.77	13720	13930	13720	17770	9570	13670	13838.58	6.48	3240	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1243	2.63	0.16	12	0.33	5290.00	89706.00	19570	20230619	-28.87	12460	20231020	11.72	15430	-9.79	20240219	12630	10.21	20240419	19570	-28.87	20230619	12460	11.72	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
86	20240516	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	13840	170	2	1.24	331109010	23947	282.53	13720	13930	13720	17770	9570	13670	13826.74	6.48	4113	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1236	2.62	0.15	12	0.27	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
87	20240516	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	180	2	1.32	312653550	22615	266.81	13720	13930	13720	17770	9570	13670	13825.05	6.48	4124	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1237	2.62	0.15	12	0.25	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	19570	-29.23	20230619	12460	11.16	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
88	20240516	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	180	2	1.32	293675490	21246	250.66	13720	13930	13720	17770	9570	13670	13822.62	6.48	4314	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1237	2.62	0.15	12	0.24	5290.00	89706.00	19570	20230619	-29.23	12460	20231020	11.16	15430	-10.24	20240219	12630	9.66	20240419	19570	-29.23	20230619	12460	11.16	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
89	20240516	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	13790	120	2	0.88	8276990	603	7.11	13720	13790	13720	17770	9570	13670	13726.35	6.48	-99	13823	13746	13633	13556	13443	13785	13595	447	4100	5000	10110	10	1	8930907	1232	2.61	0.15	12	0.01	5290.00	89706.00	19570	20230619	-29.54	12460	20231020	10.67	15430	-10.63	20240219	12630	9.18	20240419	19570	-29.54	20230619	12460	10.67	20231020	1.76	N	013580	5000	446 억	578937	N	N	4	N	N
90	20240514	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	150	2	1.11	114613810	8426	91.60	13550	13710	13520	17570	9470	13520	13602.40	6.49	-1138	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1221	2.58	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.76	N	013580	5000	446 억	579973	N	N	4	N	N
91	20240514	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	160	2	1.18	112794810	8293	90.15	13550	13710	13520	17570	9470	13520	13601.21	6.49	-1121	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1222	2.59	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	19570	-30.10	20230619	12460	9.79	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
92	20240514	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	140	2	1.04	105582430	7765	84.41	13550	13700	13520	17570	9470	13520	13597.22	6.49	-1168	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1220	2.58	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
93	20240514	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	90	2	0.67	96218730	7078	76.94	13550	13700	13520	17570	9470	13520	13594.06	6.49	-998	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1215	2.57	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	19570	-30.45	20230619	12460	9.23	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
94	20240514	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	30	2	0.22	80355550	5911	64.26	13550	13700	13520	17570	9470	13520	13594.24	6.49	-878	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1210	2.56	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.76	12460	20231020	8.75	15430	-12.18	20240219	12630	7.28	20240419	19570	-30.76	20230619	12460	8.75	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
95	20240514	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	80	2	0.59	45168970	3327	36.17	13550	13700	13520	17570	9470	13520	13576.49	6.49	-479	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1215	2.57	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
96	20240514	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	80	2	0.59	17123410	1261	13.71	13550	13700	13520	17570	9470	13520	13579.23	6.49	-85	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1215	2.57	0.15	12	0.01	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
97	20240514	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	30	2	0.22	271000	20	0.22	13550	13550	13550	17570	9470	13520	13550.00	6.49	-5	13726	13622	13566	13462	13406	13595	13435	447	4050	5000	10000	10	1	8930907	1210	2.56	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.76	12460	20231020	8.75	15430	-12.18	20240219	12630	7.28	20240419	19570	-30.76	20230619	12460	8.75	20231020	1.76	N	013580	5000	446 억	579973	N	N	2	N	N
98	20240513	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-100	5	-0.73	124696700	9199	118.77	13620	13670	13510	17700	9540	13620	13555.46	6.50	-622	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1207	2.56	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.91	12460	20231020	8.51	15430	-12.38	20240219	12630	7.05	20240419	19570	-30.91	20230619	12460	8.51	20231020	1.76	N	013580	5000	446 억	580705	N	N	2	N	N
99	20240513	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	-50	5	-0.37	116060890	8561	110.54	13620	13670	13510	17700	9540	13620	13556.93	6.50	-522	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1212	2.57	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.66	12460	20231020	8.91	15430	-12.05	20240219	12630	7.44	20240419	19570	-30.66	20230619	12460	8.91	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
100	20240513	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-100	5	-0.73	102350760	7548	97.46	13620	13670	13510	17700	9540	13620	13559.98	6.50	-362	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1207	2.56	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.91	12460	20231020	8.51	15430	-12.38	20240219	12630	7.05	20240419	19570	-30.91	20230619	12460	8.51	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
101	20240513	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-90	5	-0.66	80079890	5902	76.20	13620	13670	13510	17700	9540	13620	13568.26	6.50	-189	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1208	2.56	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.86	12460	20231020	8.59	15430	-12.31	20240219	12630	7.13	20240419	19570	-30.86	20230619	12460	8.59	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
102	20240513	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	-50	5	-0.37	55064300	4053	52.33	13620	13670	13510	17700	9540	13620	13586.06	6.50	-324	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1212	2.57	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.66	12460	20231020	8.91	15430	-12.05	20240219	12630	7.44	20240419	19570	-30.66	20230619	12460	8.91	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
103	20240513	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-80	5	-0.59	43937550	3232	41.73	13620	13670	13510	17700	9540	13620	13594.54	6.50	-364	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1209	2.56	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.81	12460	20231020	8.67	15430	-12.25	20240219	12630	7.21	20240419	19570	-30.81	20230619	12460	8.67	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
104	20240513	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-60	5	-0.44	32861130	2415	31.18	13620	13670	13510	17700	9540	13620	13607.09	6.50	-32	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1211	2.56	0.15	12	0.03	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
105	20240513	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	0	3	0.00	585660	43	0.56	13620	13620	13620	17700	9540	13620	13620.00	6.50	-6	13766	13692	13616	13542	13466	13730	13580	447	4080	5000	10070	10	1	8930907	1216	2.57	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.40	12460	20231020	9.31	15430	-11.73	20240219	12630	7.84	20240419	19570	-30.40	20230619	12460	9.31	20231020	1.76	N	013580	5000	446 억	580705	N	N	0	N	N
106	20240510	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	80	2	0.59	103802750	7645	87.01	13540	13690	13540	17600	9480	13540	13577.86	6.51	-752	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1216	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.40	12460	20231020	9.31	15430	-11.73	20240219	12630	7.84	20240419	19570	-30.40	20230619	12460	9.31	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
107	20240510	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	13580	40	2	0.30	97973700	7216	82.13	13540	13690	13540	17600	9480	13540	13577.29	6.51	-784	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1213	2.57	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.61	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	19570	-30.61	20230619	12460	8.99	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
108	20240510	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	20	2	0.15	85867180	6325	71.99	13540	13690	13540	17600	9480	13540	13575.84	6.51	-687	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1211	2.56	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
109	20240510	130245	57	100.00	KOSPI	건설업	N	N	N	N	N	13580	40	2	0.30	77151890	5682	64.67	13540	13690	13540	17600	9480	13540	13578.30	6.51	-415	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1213	2.57	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.61	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	19570	-30.61	20230619	12460	8.99	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
110	20240510	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	10	2	0.07	75410420	5554	63.21	13540	13690	13540	17600	9480	13540	13577.68	6.51	-415	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1210	2.56	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.76	12460	20231020	8.75	15430	-12.18	20240219	12630	7.28	20240419	19570	-30.76	20230619	12460	8.75	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
111	20240510	110244	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	20	2	0.15	71145770	5240	59.64	13540	13690	13540	17600	9480	13540	13577.44	6.51	-421	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1211	2.56	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
112	20240510	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	20	2	0.15	41062600	3021	34.38	13540	13690	13540	17600	9480	13540	13592.39	6.51	-345	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1211	2.56	0.15	12	0.03	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
113	20240510	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	150	2	1.11	258910	19	0.22	13540	13690	13540	17600	9480	13540	13626.84	6.51	10	13766	13652	13596	13482	13426	13625	13455	447	4060	5000	10010	10	1	8930907	1223	2.59	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.78	N	013580	5000	446 억	581450	N	N	0	N	N
114	20240509	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-130	5	-0.95	119518160	8783	115.47	13600	13710	13540	17770	9570	13670	13607.90	6.50	103	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1209	2.56	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.81	12460	20231020	8.67	15430	-12.25	20240219	12630	7.21	20240419	19570	-30.81	20230619	12460	8.67	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
115	20240509	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	13590	-80	5	-0.59	110815750	8141	107.03	13600	13710	13580	17770	9570	13670	13612.06	6.50	201	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1214	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.56	12460	20231020	9.07	15430	-11.92	20240219	12630	7.60	20240419	19570	-30.56	20230619	12460	9.07	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
116	20240509	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	-60	5	-0.44	104264770	7659	100.70	13600	13710	13580	17770	9570	13670	13613.37	6.50	283	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	19570	-30.45	20230619	12460	9.23	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
117	20240509	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	-60	5	-0.44	103054090	7570	99.53	13600	13710	13580	17770	9570	13670	13613.49	6.50	309	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	19570	-30.45	20230619	12460	9.23	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
118	20240509	120246	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-70	5	-0.51	80394250	5903	77.61	13600	13710	13600	17770	9570	13670	13619.22	6.50	861	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
119	20240509	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-70	5	-0.51	74924030	5501	72.32	13600	13710	13600	17770	9570	13670	13620.07	6.50	1202	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
120	20240509	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	-60	5	-0.44	45571300	3345	43.98	13600	13710	13600	17770	9570	13670	13623.71	6.50	1456	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	19570	-30.45	20230619	12460	9.23	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
121	20240509	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	-10	5	-0.07	3019310	222	2.92	13600	13660	13600	17770	9570	13670	13600.50	6.50	-31	13943	13806	13653	13516	13363	13730	13440	447	4100	5000	10110	10	1	8930907	1220	2.58	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.77	N	013580	5000	446 억	580268	N	N	0	N	N
122	20240508	160242	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	0	3	0.00	103586800	7606	68.23	13790	13790	13500	17770	9570	13670	13619.09	6.47	-687	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1221	2.58	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
123	20240508	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	0	3	0.00	101947230	7486	67.15	13790	13790	13500	17770	9570	13670	13618.38	6.47	-770	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1221	2.58	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
124	20240508	140241	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	0	3	0.00	93650530	6879	61.71	13790	13790	13500	17770	9570	13670	13613.97	6.47	-267	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1221	2.58	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
125	20240508	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	-60	5	-0.44	60612390	4456	39.97	13790	13790	13500	17770	9570	13670	13602.42	6.47	341	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.45	12460	20231020	9.23	15430	-11.80	20240219	12630	7.76	20240419	19570	-30.45	20230619	12460	9.23	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
126	20240508	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-70	5	-0.51	55688990	4094	36.72	13790	13790	13500	17770	9570	13670	13602.59	6.47	85	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1215	2.57	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.51	12460	20231020	9.15	15430	-11.86	20240219	12630	7.68	20240419	19570	-30.51	20230619	12460	9.15	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
127	20240508	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	20	2	0.15	42826070	3151	28.27	13790	13790	13500	17770	9570	13670	13591.26	6.47	-211	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1223	2.59	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.05	12460	20231020	9.87	15430	-11.28	20240219	12630	8.39	20240419	19570	-30.05	20230619	12460	9.87	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
128	20240508	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-130	5	-0.95	20287020	1496	13.42	13790	13790	13500	17770	9570	13670	13560.84	6.47	321	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1209	2.56	0.15	12	0.02	5290.00	89706.00	19570	20230619	-30.81	12460	20231020	8.67	15430	-12.25	20240219	12630	7.21	20240419	19570	-30.81	20230619	12460	8.67	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
129	20240508	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	10	2	0.07	949090	69	0.62	13790	13790	13680	17770	9570	13670	13754.93	6.47	22	13790	13730	13630	13570	13470	13680	13520	447	4100	5000	10110	10	1	8930907	1222	2.59	0.15	12	0.00	5290.00	89706.00	19570	20230619	-30.10	12460	20231020	9.79	15430	-11.34	20240219	12630	8.31	20240419	19570	-30.10	20230619	12460	9.79	20231020	1.76	N	013580	5000	446 억	578261	N	N	0	N	N
130	20240503	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-140	5	-1.02	263309290	19475	280.30	13670	13840	13400	17770	9570	13670	13520.37	6.50	-1173	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1208	2.56	0.15	12	0.22	5290.00	89706.00	19570	20230619	-30.86	12460	20231020	8.59	15430	-12.31	20240219	12630	7.13	20240419	19570	-30.86	20230619	12460	8.59	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
131	20240503	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	13470	-200	5	-1.46	257002990	19008	273.58	13670	13840	13400	17770	9570	13670	13520.78	6.50	-1047	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1203	2.55	0.15	12	0.21	5290.00	89706.00	19570	20230619	-31.17	12460	20231020	8.11	15430	-12.70	20240219	12630	6.65	20240419	19570	-31.17	20230619	12460	8.11	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
132	20240503	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	13550	-120	5	-0.88	169334790	12485	179.69	13670	13840	13480	17770	9570	13670	13563.06	6.50	-727	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1210	2.56	0.15	12	0.14	5290.00	89706.00	19570	20230619	-30.76	12460	20231020	8.75	15430	-12.18	20240219	12630	7.28	20240419	19570	-30.76	20230619	12460	8.75	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
133	20240503	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	13540	-130	5	-0.95	123244220	9073	130.58	13670	13840	13480	17770	9570	13670	13583.62	6.50	-1004	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1209	2.56	0.15	12	0.10	5290.00	89706.00	19570	20230619	-30.81	12460	20231020	8.67	15430	-12.25	20240219	12630	7.21	20240419	19570	-30.81	20230619	12460	8.67	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
134	20240503	120247	57	100.00	KOSPI	건설업	N	N	N	N	N	13580	-90	5	-0.66	110010210	8097	116.54	13670	13840	13480	17770	9570	13670	13586.54	6.50	-1025	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1213	2.57	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.61	12460	20231020	8.99	15430	-11.99	20240219	12630	7.52	20240419	19570	-30.61	20230619	12460	8.99	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
135	20240503	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-110	5	-0.80	103759010	7636	109.90	13670	13840	13480	17770	9570	13670	13588.14	6.50	-1025	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1211	2.56	0.15	12	0.09	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
136	20240503	100245	57	100.00	KOSPI	건설업	N	N	N	N	N	13590	-80	5	-0.59	82901850	6099	87.78	13670	13840	13480	17770	9570	13670	13592.70	6.50	-732	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1214	2.57	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.56	12460	20231020	9.07	15430	-11.92	20240219	12630	7.60	20240419	19570	-30.56	20230619	12460	9.07	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
137	20240503	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	13840	170	2	1.24	191550	14	0.20	13670	13840	13670	17770	9570	13670	13682.14	6.50	-2	13863	13766	13663	13566	13463	13715	13515	447	4100	5000	10110	10	1	8930907	1236	2.62	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.28	12460	20231020	11.08	15430	-10.30	20240219	12630	9.58	20240419	19570	-29.28	20230619	12460	11.08	20231020	1.76	N	013580	5000	446 억	580112	N	N	11	N	N
138	20240502	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	-90	5	-0.65	94637360	6938	25.52	13710	13760	13560	17880	9640	13760	13639.81	6.49	779	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1221	2.58	0.15	12	0.08	5290.00	89706.00	19570	20230619	-30.15	12460	20231020	9.71	15430	-11.41	20240219	12630	8.23	20240419	19570	-30.15	20230619	12460	9.71	20231020	1.76	N	013580	5000	446 억	579925	N	N	11	N	N
139	20240502	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	-100	5	-0.73	90107870	6606	24.30	13710	13760	13560	17880	9640	13760	13639.65	6.49	788	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1220	2.58	0.15	12	0.07	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
140	20240502	140244	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	-100	5	-0.73	70307250	5157	18.97	13710	13760	13560	17880	9640	13760	13632.47	6.49	256	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1220	2.58	0.15	12	0.06	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
141	20240502	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	13650	-110	5	-0.80	63455240	4655	17.12	13710	13760	13560	17880	9640	13760	13630.63	6.49	-41	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1219	2.58	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.25	12460	20231020	9.55	15430	-11.54	20240219	12630	8.08	20240419	19570	-30.25	20230619	12460	9.55	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
142	20240502	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	13660	-100	5	-0.73	56021680	4111	15.12	13710	13760	13560	17880	9640	13760	13626.09	6.49	-107	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1220	2.58	0.15	12	0.05	5290.00	89706.00	19570	20230619	-30.20	12460	20231020	9.63	15430	-11.47	20240219	12630	8.16	20240419	19570	-30.20	20230619	12460	9.63	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
143	20240502	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-200	5	-1.45	50817220	3729	13.72	13710	13760	13560	17880	9640	13760	13626.28	6.49	-142	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1211	2.56	0.15	12	0.04	5290.00	89706.00	19570	20230619	-30.71	12460	20231020	8.83	15430	-12.12	20240219	12630	7.36	20240419	19570	-30.71	20230619	12460	8.83	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
144	20240502	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	-140	5	-1.02	18194690	1330	4.89	13710	13760	13620	17880	9640	13760	13678.00	6.49	-51	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1216	2.57	0.15	12	0.01	5290.00	89706.00	19570	20230619	-30.40	12460	20231020	9.31	15430	-11.73	20240219	12630	7.84	20240419	19570	-30.40	20230619	12460	9.31	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N
145	20240502	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	13750	-10	5	-0.07	1675910	122	0.45	13710	13760	13710	17880	9640	13760	13727.33	6.49	0	14100	13930	13770	13600	13440	13850	13520	447	4120	5000	10180	10	1	8930907	1228	2.60	0.15	12	0.00	5290.00	89706.00	19570	20230619	-29.74	12460	20231020	10.35	15430	-10.89	20240219	12630	8.87	20240419	19570	-29.74	20230619	12460	10.35	20231020	1.76	N	013580	5000	446 억	579925	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History