KissMeData/294870/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161141	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17550	170	2	0.98	4407356450	251360	134.18	17450	17680	17100	22550	12170	17380	17534.03	17.52	-59346	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11567	6.68	0.38	12	0.38	2626.00	45955.00	20750	20240229	-15.42	9770	20230726	79.63	20750	-15.42	20240229	13920	26.08	20240118	20750	-15.42	20240229	9770	79.63	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	271	N	N
3	20240531	151142	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	0	3	0.00	3109353700	177114	94.54	17450	17680	17350	22550	12170	17380	17555.66	17.52	-58368	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11455	6.62	0.38	12	0.27	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
4	20240531	141140	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17620	240	2	1.38	2421289370	137766	73.54	17450	17680	17350	22550	12170	17380	17575.38	17.52	-38863	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11613	6.71	0.38	12	0.21	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
5	20240531	131143	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17560	180	2	1.04	1731831390	98631	52.65	17450	17630	17350	22550	12170	17380	17558.69	17.52	-34827	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11573	6.69	0.38	12	0.15	2626.00	45955.00	20750	20240229	-15.37	9770	20230726	79.73	20750	-15.37	20240229	13920	26.15	20240118	20750	-15.37	20240229	9770	79.73	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
6	20240531	121145	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17600	220	2	1.27	1345604390	76668	40.93	17450	17630	17350	22550	12170	17380	17551.06	17.52	-29847	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11600	6.70	0.38	12	0.12	2626.00	45955.00	20750	20240229	-15.18	9770	20230726	80.14	20750	-15.18	20240229	13920	26.44	20240118	20750	-15.18	20240229	9770	80.14	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
7	20240531	111142	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17540	160	2	0.92	857372210	48855	26.08	17450	17630	17350	22550	12170	17380	17549.32	17.52	-26056	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11560	6.68	0.38	12	0.07	2626.00	45955.00	20750	20240229	-15.47	9770	20230726	79.53	20750	-15.47	20240229	13920	26.01	20240118	20750	-15.47	20240229	9770	79.53	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
8	20240531	101138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17620	240	2	1.38	543096850	30994	16.54	17450	17620	17350	22550	12170	17380	17522.64	17.52	-13589	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11613	6.71	0.38	12	0.05	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
9	20240531	091145	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17490	110	2	0.63	111185270	6381	3.41	17450	17500	17350	22550	12170	17380	17424.43	17.52	-3812	18080	17730	17540	17190	17000	17635	17095	3295	5170	5000	13200	10	1	65907330	11527	6.66	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.71	9770	20230726	79.02	20750	-15.71	20240229	13920	25.65	20240118	20750	-15.71	20240229	9770	79.02	20230726	1.01	N	294870	5000	3295 억	11549463	N	N	14	N	N
10	20240530	161138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	-510	5	-2.85	3277465270	187058	78.51	17890	17890	17350	23250	12530	17890	17520.74	17.66	-78881	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11455	6.62	0.38	12	0.28	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	14	N	N
11	20240530	151137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17460	-430	5	-2.40	3136129340	178935	75.11	17890	17890	17350	23250	12530	17890	17526.23	17.66	-76041	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11507	6.65	0.38	12	0.27	2626.00	45955.00	20750	20240229	-15.86	9770	20230726	78.71	20750	-15.86	20240229	13920	25.43	20240118	20750	-15.86	20240229	9770	78.71	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
12	20240530	141137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17450	-440	5	-2.46	2577096930	146857	61.64	17890	17890	17350	23250	12530	17890	17547.88	17.66	-67191	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11501	6.65	0.38	12	0.22	2626.00	45955.00	20750	20240229	-15.90	9770	20230726	78.61	20750	-15.90	20240229	13920	25.36	20240118	20750	-15.90	20240229	9770	78.61	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
13	20240530	131138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	-510	5	-2.85	2266449960	129002	54.15	17890	17890	17370	23250	12530	17890	17568.61	17.66	-58820	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11455	6.62	0.38	12	0.20	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
14	20240530	121136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17580	-310	5	-1.73	1523639970	86512	36.31	17890	17890	17480	23250	12530	17890	17611.25	17.66	-44444	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11587	6.69	0.38	12	0.13	2626.00	45955.00	20750	20240229	-15.28	9770	20230726	79.94	20750	-15.28	20240229	13920	26.29	20240118	20750	-15.28	20240229	9770	79.94	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
15	20240530	111137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17600	-290	5	-1.62	1040099770	58945	24.74	17890	17890	17550	23250	12530	17890	17644.43	17.66	-27507	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11600	6.70	0.38	12	0.09	2626.00	45955.00	20750	20240229	-15.18	9770	20230726	80.14	20750	-15.18	20240229	13920	26.44	20240118	20750	-15.18	20240229	9770	80.14	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
16	20240530	101140	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17600	-290	5	-1.62	705653210	39971	16.78	17890	17890	17550	23250	12530	17890	17652.94	17.66	-18626	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11600	6.70	0.38	12	0.06	2626.00	45955.00	20750	20240229	-15.18	9770	20230726	80.14	20750	-15.18	20240229	13920	26.44	20240118	20750	-15.18	20240229	9770	80.14	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
17	20240530	091138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17710	-180	5	-1.01	98531520	5541	2.33	17890	17890	17680	23250	12530	17890	17778.23	17.66	-1233	18276	18082	17746	17552	17216	18180	17650	3295	5360	5000	13590	10	1	65907330	11672	6.74	0.39	12	0.01	2626.00	45955.00	20750	20240229	-14.65	9770	20230726	81.27	20750	-14.65	20240229	13920	27.23	20240118	20750	-14.65	20240229	9770	81.27	20230726	1.02	N	294870	5000	3295 억	11640038	N	N	15	N	N
18	20240529	161129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17890	380	2	2.17	4231462480	237738	192.11	17510	17940	17410	22750	12260	17510	17798.80	17.57	48204	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11791	6.81	0.39	12	0.36	2626.00	45955.00	20750	20240229	-13.78	9770	20230726	83.11	20750	-13.78	20240229	13920	28.52	20240118	20750	-13.78	20240229	9770	83.11	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	15	N	N
19	20240529	151128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17820	310	2	1.77	3893097450	218800	176.81	17510	17940	17410	22750	12260	17510	17792.95	17.57	42887	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11745	6.79	0.39	12	0.33	2626.00	45955.00	20750	20240229	-14.12	9770	20230726	82.40	20750	-14.12	20240229	13920	28.02	20240118	20750	-14.12	20240229	9770	82.40	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
20	20240529	141128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	340	2	1.94	3266828510	183661	148.41	17510	17940	17410	22750	12260	17510	17787.27	17.57	39483	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11764	6.80	0.39	12	0.28	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
21	20240529	131131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	340	2	1.94	2993210060	168309	136.01	17510	17940	17410	22750	12260	17510	17784.02	17.57	36342	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11764	6.80	0.39	12	0.26	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
22	20240529	121130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17800	290	2	1.66	2680864660	150804	121.86	17510	17940	17410	22750	12260	17510	17777.15	17.57	35360	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11732	6.78	0.39	12	0.23	2626.00	45955.00	20750	20240229	-14.22	9770	20230726	82.19	20750	-14.22	20240229	13920	27.87	20240118	20750	-14.22	20240229	9770	82.19	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
23	20240529	111130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17800	290	2	1.66	1922732080	108351	87.56	17510	17940	17410	22750	12260	17510	17745.40	17.57	20615	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11732	6.78	0.39	12	0.16	2626.00	45955.00	20750	20240229	-14.22	9770	20230726	82.19	20750	-14.22	20240229	13920	27.87	20240118	20750	-14.22	20240229	9770	82.19	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
24	20240529	101123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17910	400	2	2.28	989041430	55873	45.15	17510	17930	17410	22750	12260	17510	17701.60	17.57	5935	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11804	6.82	0.39	12	0.08	2626.00	45955.00	20750	20240229	-13.69	9770	20230726	83.32	20750	-13.69	20240229	13920	28.66	20240118	20750	-13.69	20240229	9770	83.32	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
25	20240529	091124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17470	-40	5	-0.23	52446470	2998	2.42	17510	17560	17430	22750	12260	17510	17493.82	17.57	-669	17983	17746	17553	17316	17123	17650	17220	3295	5240	5000	13300	10	1	65907330	11514	6.65	0.38	12	0.00	2626.00	45955.00	20750	20240229	-15.81	9770	20230726	78.81	20750	-15.81	20240229	13920	25.50	20240118	20750	-15.81	20240229	9770	78.81	20230726	0.98	N	294870	5000	3295 억	11581669	N	N	193	N	N
26	20240528	161120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17510	-160	5	-0.91	2173069780	123718	76.38	17650	17790	17360	22950	12370	17670	17564.70	17.62	-28877	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11540	6.67	0.38	12	0.19	2626.00	45955.00	20750	20240229	-15.61	9770	20230726	79.22	20750	-15.61	20240229	13920	25.79	20240118	20750	-15.61	20240229	9770	79.22	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	193	N	N
27	20240528	151122	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17500	-170	5	-0.96	2126948590	121083	74.76	17650	17790	17360	22950	12370	17670	17566.04	17.62	-28134	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11534	6.66	0.38	12	0.18	2626.00	45955.00	20750	20240229	-15.66	9770	20230726	79.12	20750	-15.66	20240229	13920	25.72	20240118	20750	-15.66	20240229	9770	79.12	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
28	20240528	141125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17540	-130	5	-0.74	1847824570	105178	64.94	17650	17790	17360	22950	12370	17670	17568.55	17.62	-23348	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11560	6.68	0.38	12	0.16	2626.00	45955.00	20750	20240229	-15.47	9770	20230726	79.53	20750	-15.47	20240229	13920	26.01	20240118	20750	-15.47	20240229	9770	79.53	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
29	20240528	131120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17570	-100	5	-0.57	1693483310	96382	59.51	17650	17790	17360	22950	12370	17670	17570.54	17.62	-19194	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11580	6.69	0.38	12	0.15	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
30	20240528	121121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17490	-180	5	-1.02	1551454690	88271	54.50	17650	17790	17360	22950	12370	17670	17576.04	17.62	-16301	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11527	6.66	0.38	12	0.13	2626.00	45955.00	20750	20240229	-15.71	9770	20230726	79.02	20750	-15.71	20240229	13920	25.65	20240118	20750	-15.71	20240229	9770	79.02	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
31	20240528	111105	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17750	80	2	0.45	1078461220	61424	37.92	17650	17790	17360	22950	12370	17670	17557.65	17.62	-12030	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11699	6.76	0.39	12	0.09	2626.00	45955.00	20750	20240229	-14.46	9770	20230726	81.68	20750	-14.46	20240229	13920	27.51	20240118	20750	-14.46	20240229	9770	81.68	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
32	20240528	101121	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17420	-250	5	-1.41	712324140	40684	25.12	17650	17790	17360	22950	12370	17670	17508.70	17.62	-11252	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11481	6.63	0.38	12	0.06	2626.00	45955.00	20750	20240229	-16.05	9770	20230726	78.30	20750	-16.05	20240229	13920	25.14	20240118	20750	-16.05	20240229	9770	78.30	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
33	20240528	091124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	30	2	0.17	42570970	2408	1.49	17650	17700	17650	22950	12370	17670	17678.97	17.62	563	18276	17972	17806	17502	17336	17890	17420	3295	5280	5000	13420	10	1	65907330	11666	6.74	0.39	12	0.00	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	1.01	N	294870	5000	3295 억	11612684	N	N	0	N	N
34	20240527	161107	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17670	-30	5	-0.17	2886715060	161805	52.58	17700	18110	17640	23000	12390	17700	17840.80	17.64	-25894	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11646	6.73	0.38	12	0.25	2626.00	45955.00	20750	20240229	-14.84	9770	20230726	80.86	20750	-14.84	20240229	13920	26.94	20240118	20750	-14.84	20240229	9770	80.86	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
35	20240527	151123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17780	80	2	0.45	2785374290	156079	50.72	17700	18110	17640	23000	12390	17700	17846.03	17.64	-22693	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11718	6.77	0.39	12	0.24	2626.00	45955.00	20750	20240229	-14.31	9770	20230726	81.99	20750	-14.31	20240229	13920	27.73	20240118	20750	-14.31	20240229	9770	81.99	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
36	20240527	141120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17710	10	2	0.06	2297938920	128521	41.76	17700	18110	17680	23000	12390	17700	17880.03	17.64	-9324	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11672	6.74	0.39	12	0.20	2626.00	45955.00	20750	20240229	-14.65	9770	20230726	81.27	20750	-14.65	20240229	13920	27.23	20240118	20750	-14.65	20240229	9770	81.27	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
37	20240527	131120	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17760	60	2	0.34	2039388440	113921	37.02	17700	18110	17700	23000	12390	17700	17901.97	17.64	-5059	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11705	6.76	0.39	12	0.17	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
38	20240527	121119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17830	130	2	0.73	1785606190	99638	32.38	17700	18110	17700	23000	12390	17700	17921.18	17.64	-2025	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11751	6.79	0.39	12	0.15	2626.00	45955.00	20750	20240229	-14.07	9770	20230726	82.50	20750	-14.07	20240229	13920	28.09	20240118	20750	-14.07	20240229	9770	82.50	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
39	20240527	111119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17930	230	2	1.30	1609882290	89804	29.18	17700	18110	17700	23000	12390	17700	17926.90	17.64	1452	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11817	6.83	0.39	12	0.14	2626.00	45955.00	20750	20240229	-13.59	9770	20230726	83.52	20750	-13.59	20240229	13920	28.81	20240118	20750	-13.59	20240229	9770	83.52	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
40	20240527	101117	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17930	230	2	1.30	1189377190	66307	21.55	17700	18110	17700	23000	12390	17700	17937.83	17.64	1465	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11817	6.83	0.39	12	0.10	2626.00	45955.00	20750	20240229	-13.59	9770	20230726	83.52	20750	-13.59	20240229	13920	28.81	20240118	20750	-13.59	20240229	9770	83.52	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
41	20240527	091119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	150	2	0.85	160928660	9038	2.94	17700	17890	17700	23000	12390	17700	17807.10	17.64	-1031	18380	18040	17590	17250	16800	18210	17420	3295	5300	5000	13450	10	1	65907330	11764	6.80	0.39	12	0.01	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	1.00	N	294870	5000	3295 억	11627666	N	N	6	N	N
42	20240524	161016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	550	2	3.21	5414733850	306706	148.37	17200	17930	17140	22250	12010	17150	17654.46	17.53	78020	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11666	6.74	0.39	12	0.47	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	6	N	N
43	20240524	151017	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17760	610	2	3.56	5164936330	292613	141.55	17200	17930	17140	22250	12010	17150	17651.08	17.53	72100	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11705	6.76	0.39	12	0.44	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
44	20240524	141023	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17870	720	2	4.20	4385839230	248919	120.42	17200	17930	17140	22250	12010	17150	17619.54	17.53	75240	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11778	6.81	0.39	12	0.38	2626.00	45955.00	20750	20240229	-13.88	9770	20230726	82.91	20750	-13.88	20240229	13920	28.38	20240118	20750	-13.88	20240229	9770	82.91	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
45	20240524	131018	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17620	470	2	2.74	2944983240	167800	81.17	17200	17690	17140	22250	12010	17150	17550.56	17.53	56118	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11613	6.71	0.38	12	0.25	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
46	20240524	121020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17670	520	2	3.03	2489800430	142042	68.71	17200	17680	17140	22250	12010	17150	17528.62	17.53	51115	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11646	6.73	0.38	12	0.22	2626.00	45955.00	20750	20240229	-14.84	9770	20230726	80.86	20750	-14.84	20240229	13920	26.94	20240118	20750	-14.84	20240229	9770	80.86	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
47	20240524	111017	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17570	420	2	2.45	1944032470	111078	53.73	17200	17640	17140	22250	12010	17150	17501.51	17.53	39191	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11580	6.69	0.38	12	0.17	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
48	20240524	101025	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17640	490	2	2.86	1064579540	61073	29.54	17200	17640	17140	22250	12010	17150	17431.26	17.53	17141	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11626	6.72	0.38	12	0.09	2626.00	45955.00	20750	20240229	-14.99	9770	20230726	80.55	20750	-14.99	20240229	13920	26.72	20240118	20750	-14.99	20240229	9770	80.55	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
49	20240524	091018	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17220	70	2	0.41	20136970	1171	0.57	17200	17240	17140	22250	12010	17150	17196.39	17.53	36	17970	17560	17350	16940	16730	17455	16835	3295	5100	5000	13030	10	1	65907330	11349	6.56	0.37	12	0.00	2626.00	45955.00	20750	20240229	-17.01	9770	20230726	76.25	20750	-17.01	20240229	13920	23.71	20240118	20750	-17.01	20240229	9770	76.25	20230726	0.98	N	294870	5000	3295 억	11550744	N	N	0	N	N
50	20240523	161016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17150	-470	5	-2.67	3589767950	206443	120.70	17620	17760	17140	22900	12340	17620	17388.67	17.64	-70552	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11303	6.53	0.37	12	0.31	2626.00	45955.00	20750	20240229	-17.35	9770	20230726	75.54	20750	-17.35	20240229	13920	23.20	20240118	20750	-17.35	20240229	9770	75.54	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
51	20240523	151018	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17160	-460	5	-2.61	3404329070	195636	114.38	17620	17760	17140	22900	12340	17620	17401.34	17.64	-63226	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11310	6.53	0.37	12	0.30	2626.00	45955.00	20750	20240229	-17.30	9770	20230726	75.64	20750	-17.30	20240229	13920	23.28	20240118	20750	-17.30	20240229	9770	75.64	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
52	20240523	141022	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17260	-360	5	-2.04	2947699980	169125	98.88	17620	17760	17190	22900	12340	17620	17429.12	17.64	-43002	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11376	6.57	0.38	12	0.26	2626.00	45955.00	20750	20240229	-16.82	9770	20230726	76.66	20750	-16.82	20240229	13920	23.99	20240118	20750	-16.82	20240229	9770	76.66	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
53	20240523	131021	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17240	-380	5	-2.16	2423659080	138714	81.10	17620	17760	17210	22900	12340	17620	17472.35	17.64	-31814	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11362	6.57	0.38	12	0.21	2626.00	45955.00	20750	20240229	-16.92	9770	20230726	76.46	20750	-16.92	20240229	13920	23.85	20240118	20750	-16.92	20240229	9770	76.46	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
54	20240523	121016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	-240	5	-1.36	1930121490	110143	64.40	17620	17760	17220	22900	12340	17620	17523.78	17.64	-24660	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11455	6.62	0.38	12	0.17	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
55	20240523	111014	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17590	-30	5	-0.17	1181073980	67072	39.22	17620	17760	17450	22900	12340	17620	17609.05	17.64	-18110	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11593	6.70	0.38	12	0.10	2626.00	45955.00	20750	20240229	-15.23	9770	20230726	80.04	20750	-15.23	20240229	13920	26.36	20240118	20750	-15.23	20240229	9770	80.04	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
56	20240523	101017	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17600	-20	5	-0.11	636133210	36221	21.18	17620	17650	17450	22900	12340	17620	17562.55	17.64	-18219	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11600	6.70	0.38	12	0.05	2626.00	45955.00	20750	20240229	-15.18	9770	20230726	80.14	20750	-15.18	20240229	13920	26.44	20240118	20750	-15.18	20240229	9770	80.14	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
57	20240523	091022	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17570	-50	5	-0.28	82715530	4710	2.75	17620	17620	17540	22900	12340	17620	17561.68	17.64	-1626	18213	17916	17653	17356	17093	18065	17505	3295	5280	5000	13390	10	1	65907330	11580	6.69	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	0.98	N	294870	5000	3295 억	11624510	N	N	0	N	N
58	20240522	161007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17620	240	2	1.38	3030051700	170599	95.26	17490	17950	17390	22550	12170	17380	17761.25	17.65	5373	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11613	6.71	0.38	12	0.26	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
59	20240522	151015	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17590	210	2	1.21	2922247560	164475	91.84	17490	17950	17390	22550	12170	17380	17767.12	17.65	6185	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11593	6.70	0.38	12	0.25	2626.00	45955.00	20750	20240229	-15.23	9770	20230726	80.04	20750	-15.23	20240229	13920	26.36	20240118	20750	-15.23	20240229	9770	80.04	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
60	20240522	141014	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17740	360	2	2.07	2725055380	153291	85.59	17490	17950	17390	22550	12170	17380	17777.01	17.65	4566	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11692	6.76	0.39	12	0.23	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
61	20240522	131011	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	320	2	1.84	1966692120	110668	61.79	17490	17950	17390	22550	12170	17380	17771.10	17.65	5383	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11666	6.74	0.39	12	0.17	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
62	20240522	121130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	320	2	1.84	1721780340	96780	54.04	17490	17950	17390	22550	12170	17380	17790.66	17.65	7656	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11666	6.74	0.39	12	0.15	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
63	20240522	111017	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17760	380	2	2.19	1430509580	80384	44.88	17490	17950	17390	22550	12170	17380	17795.95	17.65	16156	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11705	6.76	0.39	12	0.12	2626.00	45955.00	20750	20240229	-14.41	9770	20230726	81.78	20750	-14.41	20240229	13920	27.59	20240118	20750	-14.41	20240229	9770	81.78	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
64	20240522	101013	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17910	530	2	3.05	1138423410	64024	35.75	17490	17950	17390	22550	12170	17380	17781.20	17.65	18334	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11804	6.82	0.39	12	0.10	2626.00	45955.00	20750	20240229	-13.69	9770	20230726	83.32	20750	-13.69	20240229	13920	28.66	20240118	20750	-13.69	20240229	9770	83.32	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
65	20240522	091015	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17400	20	2	0.12	35946820	2058	1.15	17490	17490	17400	22550	12170	17380	17466.87	17.65	-1452	17880	17630	17420	17170	16960	17525	17065	3295	5170	5000	13200	10	1	65907330	11468	6.63	0.38	12	0.00	2626.00	45955.00	20750	20240229	-16.14	9770	20230726	78.10	20750	-16.14	20240229	13920	25.00	20240118	20750	-16.14	20240229	9770	78.10	20230726	0.99	N	294870	5000	3295 억	11630607	N	N	0	N	N
66	20240521	160959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17380	-290	5	-1.64	3122287420	179029	139.25	17600	17670	17210	22950	12370	17670	17440.11	17.66	-1628	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11455	6.62	0.38	12	0.27	2626.00	45955.00	20750	20240229	-16.24	9770	20230726	77.89	20750	-16.24	20240229	13920	24.86	20240118	20750	-16.24	20240229	9770	77.89	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
67	20240521	151010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17400	-270	5	-1.53	2970159920	170280	132.45	17600	17670	17210	22950	12370	17670	17442.79	17.66	-4108	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11468	6.63	0.38	12	0.26	2626.00	45955.00	20750	20240229	-16.14	9770	20230726	78.10	20750	-16.14	20240229	13920	25.00	20240118	20750	-16.14	20240229	9770	78.10	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
68	20240521	141011	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17520	-150	5	-0.85	2639487200	151300	117.69	17600	17670	17210	22950	12370	17670	17445.38	17.66	-4887	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11547	6.67	0.38	12	0.23	2626.00	45955.00	20750	20240229	-15.57	9770	20230726	79.32	20750	-15.57	20240229	13920	25.86	20240118	20750	-15.57	20240229	9770	79.32	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
69	20240521	131010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17530	-140	5	-0.79	2396018580	137404	106.88	17600	17670	17210	22950	12370	17670	17437.76	17.66	-5034	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11554	6.68	0.38	12	0.21	2626.00	45955.00	20750	20240229	-15.52	9770	20230726	79.43	20750	-15.52	20240229	13920	25.93	20240118	20750	-15.52	20240229	9770	79.43	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
70	20240521	121006	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17510	-160	5	-0.91	2173271710	124689	96.99	17600	17670	17210	22950	12370	17670	17429.53	17.66	-3065	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11540	6.67	0.38	12	0.19	2626.00	45955.00	20750	20240229	-15.61	9770	20230726	79.22	20750	-15.61	20240229	13920	25.79	20240118	20750	-15.61	20240229	9770	79.22	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
71	20240521	111007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17600	-70	5	-0.40	1722251810	98951	76.97	17600	17670	17210	22950	12370	17670	17405.08	17.66	-8129	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11600	6.70	0.38	12	0.15	2626.00	45955.00	20750	20240229	-15.18	9770	20230726	80.14	20750	-15.18	20240229	13920	26.44	20240118	20750	-15.18	20240229	9770	80.14	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
72	20240521	101008	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17320	-350	5	-1.98	1158090480	66739	51.91	17600	17660	17210	22950	12370	17670	17352.51	17.66	-11188	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11415	6.60	0.38	12	0.10	2626.00	45955.00	20750	20240229	-16.53	9770	20230726	77.28	20750	-16.53	20240229	13920	24.43	20240118	20750	-16.53	20240229	9770	77.28	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
73	20240521	091005	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17500	-170	5	-0.96	124430260	7100	5.52	17600	17660	17480	22950	12370	17670	17525.29	17.66	-4573	18103	17886	17703	17486	17303	17870	17470	3295	5280	5000	13420	10	1	65907330	11534	6.66	0.38	12	0.01	2626.00	45955.00	20750	20240229	-15.66	9770	20230726	79.12	20750	-15.66	20240229	13920	25.72	20240118	20750	-15.66	20240229	9770	79.12	20230726	0.99	N	294870	5000	3295 억	11642227	N	N	44	N	N
74	20240517	161010	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17720	-430	5	-2.37	1740558300	97387	43.49	18100	18200	17630	23550	12710	18150	17872.68	17.78	-40358	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11679	6.75	0.39	12	0.15	2626.00	45955.00	20750	20240229	-14.60	9770	20230726	81.37	20750	-14.60	20240229	13920	27.30	20240118	20750	-14.60	20240229	9770	81.37	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
75	20240517	151014	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17740	-410	5	-2.26	1590401780	88915	39.71	18100	18200	17630	23550	12710	18150	17886.77	17.78	-35711	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11692	6.76	0.39	12	0.13	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
76	20240517	141005	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	-300	5	-1.65	1127793280	62865	28.08	18100	18200	17830	23550	12710	18150	17939.92	17.78	-17893	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11764	6.80	0.39	12	0.10	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
77	20240517	130957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17900	-250	5	-1.38	988467590	55065	24.59	18100	18200	17830	23550	12710	18150	17950.92	17.78	-16025	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11797	6.82	0.39	12	0.08	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
78	20240517	120957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17870	-280	5	-1.54	910075600	50684	22.64	18100	18200	17830	23550	12710	18150	17955.88	17.78	-14666	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11778	6.81	0.39	12	0.08	2626.00	45955.00	20750	20240229	-13.88	9770	20230726	82.91	20750	-13.88	20240229	13920	28.38	20240118	20750	-13.88	20240229	9770	82.91	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
79	20240517	110957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17910	-240	5	-1.32	714907820	39756	17.76	18100	18200	17830	23550	12710	18150	17982.39	17.78	-11297	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11804	6.82	0.39	12	0.06	2626.00	45955.00	20750	20240229	-13.69	9770	20230726	83.32	20750	-13.69	20240229	13920	28.66	20240118	20750	-13.69	20240229	9770	83.32	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
80	20240517	100952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18040	-110	5	-0.61	335902710	18596	8.31	18100	18200	18010	23550	12710	18150	18063.17	17.78	-4261	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11890	6.87	0.39	12	0.03	2626.00	45955.00	20750	20240229	-13.06	9770	20230726	84.65	20750	-13.06	20240229	13920	29.60	20240118	20750	-13.06	20240229	9770	84.65	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
81	20240517	090959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18150	0	3	0.00	77433510	4292	1.92	18100	18150	18010	23550	12710	18150	18041.36	17.78	-474	18570	18360	18090	17880	17610	18465	17985	3295	5400	5000	13790	10	1	65907330	11962	6.91	0.39	12	0.01	2626.00	45955.00	20750	20240229	-12.53	9770	20230726	85.77	20750	-12.53	20240229	13920	30.39	20240118	20750	-12.53	20240229	9770	85.77	20230726	1.02	N	294870	5000	3295 억	11717985	N	N	791	N	N
82	20240516	160950	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18150	160	2	0.89	4053067840	223641	196.88	17990	18300	17820	23350	12600	17990	18123.10	17.75	34892	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11962	6.91	0.39	12	0.34	2626.00	45955.00	20750	20240229	-12.53	9770	20230726	85.77	20750	-12.53	20240229	13920	30.39	20240118	20750	-12.53	20240229	9770	85.77	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	791	N	N
83	20240516	150948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18140	150	2	0.83	3867254670	213398	187.87	17990	18300	17820	23350	12600	17990	18122.26	17.75	36425	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11956	6.91	0.39	12	0.32	2626.00	45955.00	20750	20240229	-12.58	9770	20230726	85.67	20750	-12.58	20240229	13920	30.32	20240118	20750	-12.58	20240229	9770	85.67	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
84	20240516	140955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18290	300	2	1.67	3282205030	181300	159.61	17990	18290	17820	23350	12600	17990	18103.72	17.75	34105	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	12054	6.96	0.40	12	0.28	2626.00	45955.00	20750	20240229	-11.86	9770	20230726	87.21	20750	-11.86	20240229	13920	31.39	20240118	20750	-11.86	20240229	9770	87.21	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
85	20240516	130948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18190	200	2	1.11	2269463970	125707	110.67	17990	18200	17820	23350	12600	17990	18053.60	17.75	35721	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11989	6.93	0.40	12	0.19	2626.00	45955.00	20750	20240229	-12.34	9770	20230726	86.18	20750	-12.34	20240229	13920	30.68	20240118	20750	-12.34	20240229	9770	86.18	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
86	20240516	120946	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18200	210	2	1.17	1944616670	107851	94.95	17990	18200	17820	23350	12600	17990	18030.59	17.75	33390	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11995	6.93	0.40	12	0.16	2626.00	45955.00	20750	20240229	-12.29	9770	20230726	86.28	20750	-12.29	20240229	13920	30.75	20240118	20750	-12.29	20240229	9770	86.28	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
87	20240516	110945	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18100	110	2	0.61	1312344130	73030	64.29	17990	18110	17820	23350	12600	17990	17969.93	17.75	15239	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11929	6.89	0.39	12	0.11	2626.00	45955.00	20750	20240229	-12.77	9770	20230726	85.26	20750	-12.77	20240229	13920	30.03	20240118	20750	-12.77	20240229	9770	85.26	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
88	20240516	100949	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17870	-120	5	-0.67	614849090	34298	30.19	17990	18040	17820	23350	12600	17990	17926.67	17.75	-170	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11778	6.81	0.39	12	0.05	2626.00	45955.00	20750	20240229	-13.88	9770	20230726	82.91	20750	-13.88	20240229	13920	28.38	20240118	20750	-13.88	20240229	9770	82.91	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
89	20240516	090949	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17940	-50	5	-0.28	73818420	4105	3.61	17990	18040	17930	23350	12600	17990	17982.56	17.75	-2369	18136	18062	17926	17852	17716	17995	17785	3295	5360	5000	13670	10	1	65907330	11824	6.83	0.39	12	0.01	2626.00	45955.00	20750	20240229	-13.54	9770	20230726	83.62	20750	-13.54	20240229	13920	28.88	20240118	20750	-13.54	20240229	9770	83.62	20230726	1.03	N	294870	5000	3295 억	11698249	N	N	651	N	N
90	20240514	161000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17990	70	2	0.39	2039415590	113464	80.85	18000	18000	17790	23250	12550	17920	17974.09	17.78	-10817	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11857	6.85	0.39	12	0.17	2626.00	45955.00	20750	20240229	-13.30	9770	20230726	84.14	20750	-13.30	20240229	13920	29.24	20240118	20750	-13.30	20240229	9770	84.14	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	651	N	N
91	20240514	151002	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17990	70	2	0.39	1861315210	103565	73.80	18000	18000	17790	23250	12550	17920	17972.43	17.78	-10243	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11857	6.85	0.39	12	0.16	2626.00	45955.00	20750	20240229	-13.30	9770	20230726	84.14	20750	-13.30	20240229	13920	29.24	20240118	20750	-13.30	20240229	9770	84.14	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
92	20240514	141002	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18000	80	2	0.45	1616449980	89955	64.10	18000	18000	17790	23250	12550	17920	17969.54	17.78	-6750	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11863	6.85	0.39	12	0.14	2626.00	45955.00	20750	20240229	-13.25	9770	20230726	84.24	20750	-13.25	20240229	13920	29.31	20240118	20750	-13.25	20240229	9770	84.24	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
93	20240514	131003	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17990	70	2	0.39	1354701630	75405	53.73	18000	18000	17790	23250	12550	17920	17965.67	17.78	-5474	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11857	6.85	0.39	12	0.11	2626.00	45955.00	20750	20240229	-13.30	9770	20230726	84.14	20750	-13.30	20240229	13920	29.24	20240118	20750	-13.30	20240229	9770	84.14	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
94	20240514	120958	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	18000	80	2	0.45	1048491490	58388	41.61	18000	18000	17790	23250	12550	17920	17957.31	17.78	-3788	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11863	6.85	0.39	12	0.09	2626.00	45955.00	20750	20240229	-13.25	9770	20230726	84.24	20750	-13.25	20240229	13920	29.31	20240118	20750	-13.25	20240229	9770	84.24	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
95	20240514	111000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17980	60	2	0.33	749504130	41771	29.76	18000	18000	17790	23250	12550	17920	17943.17	17.78	-2153	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11850	6.85	0.39	12	0.06	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
96	20240514	100957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17980	60	2	0.33	341565820	19064	13.58	18000	18000	17790	23250	12550	17920	17916.80	17.78	-3121	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11850	6.85	0.39	12	0.03	2626.00	45955.00	20750	20240229	-13.35	9770	20230726	84.03	20750	-13.35	20240229	13920	29.17	20240118	20750	-13.35	20240229	9770	84.03	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
97	20240514	090959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17880	-40	5	-0.22	37227190	2076	1.48	18000	18000	17870	23250	12550	17920	17932.17	17.78	-1329	18180	18050	17850	17720	17520	18115	17785	3295	5330	5000	13610	10	1	65907330	11784	6.81	0.39	12	0.00	2626.00	45955.00	20750	20240229	-13.83	9770	20230726	83.01	20750	-13.83	20240229	13920	28.45	20240118	20750	-13.83	20240229	9770	83.01	20230726	1.02	N	294870	5000	3295 억	11715830	N	N	113	N	N
98	20240513	160957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17920	220	2	1.24	2510806410	140320	90.38	17700	17980	17650	23000	12390	17700	17893.42	17.76	13224	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11811	6.82	0.39	12	0.21	2626.00	45955.00	20750	20240229	-13.64	9770	20230726	83.42	20750	-13.64	20240229	13920	28.74	20240118	20750	-13.64	20240229	9770	83.42	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	113	N	N
99	20240513	150959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17900	200	2	1.13	2363395280	132090	85.08	17700	17980	17650	23000	12390	17700	17892.31	17.76	8974	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11797	6.82	0.39	12	0.20	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
100	20240513	141000	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17900	200	2	1.13	1985160560	110929	71.45	17700	17980	17650	23000	12390	17700	17895.78	17.76	17558	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11797	6.82	0.39	12	0.17	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
101	20240513	130953	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17920	220	2	1.24	1656663330	92586	59.64	17700	17980	17650	23000	12390	17700	17893.24	17.76	18067	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11811	6.82	0.39	12	0.14	2626.00	45955.00	20750	20240229	-13.64	9770	20230726	83.42	20750	-13.64	20240229	13920	28.74	20240118	20750	-13.64	20240229	9770	83.42	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
102	20240513	120957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17930	230	2	1.30	1375508770	76921	49.55	17700	17980	17650	23000	12390	17700	17882.10	17.76	19949	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11817	6.83	0.39	12	0.12	2626.00	45955.00	20750	20240229	-13.59	9770	20230726	83.52	20750	-13.59	20240229	13920	28.81	20240118	20750	-13.59	20240229	9770	83.52	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
103	20240513	110957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17900	200	2	1.13	930242100	52098	33.56	17700	17940	17650	23000	12390	17700	17855.62	17.76	10324	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11797	6.82	0.39	12	0.08	2626.00	45955.00	20750	20240229	-13.73	9770	20230726	83.21	20750	-13.73	20240229	13920	28.59	20240118	20750	-13.73	20240229	9770	83.21	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
104	20240513	100955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17930	230	2	1.30	427881290	24005	15.46	17700	17940	17650	23000	12390	17700	17824.67	17.76	8669	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11817	6.83	0.39	12	0.04	2626.00	45955.00	20750	20240229	-13.59	9770	20230726	83.52	20750	-13.59	20240229	13920	28.81	20240118	20750	-13.59	20240229	9770	83.52	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
105	20240513	090959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17680	-20	5	-0.11	33126090	1872	1.21	17700	17840	17660	23000	12390	17700	17695.56	17.76	-271	18173	17936	17733	17496	17293	18055	17615	3295	5300	5000	13450	10	1	65907330	11652	6.73	0.38	12	0.00	2626.00	45955.00	20750	20240229	-14.80	9770	20230726	80.96	20750	-14.80	20240229	13920	27.01	20240118	20750	-14.80	20240229	9770	80.96	20230726	1.01	N	294870	5000	3295 억	11702796	N	N	202	N	N
106	20240510	160929	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17700	140	2	0.80	2756041740	155076	195.57	17600	17970	17530	22800	12300	17560	17772.25	17.75	12894	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11666	6.74	0.39	12	0.24	2626.00	45955.00	20750	20240229	-14.70	9770	20230726	81.17	20750	-14.70	20240229	13920	27.16	20240118	20750	-14.70	20240229	9770	81.17	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	202	N	N
107	20240510	150937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	290	2	1.65	2623112260	147614	186.16	17600	17970	17530	22800	12300	17560	17770.08	17.75	11202	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11764	6.80	0.39	12	0.22	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
108	20240510	140939	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17810	250	2	1.42	2317273590	130465	164.54	17600	17970	17530	22800	12300	17560	17761.65	17.75	12085	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11738	6.78	0.39	12	0.20	2626.00	45955.00	20750	20240229	-14.17	9770	20230726	82.29	20750	-14.17	20240229	13920	27.95	20240118	20750	-14.17	20240229	9770	82.29	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
109	20240510	130931	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17810	250	2	1.42	1916406040	107988	136.19	17600	17970	17530	22800	12300	17560	17746.47	17.75	9447	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11738	6.78	0.39	12	0.16	2626.00	45955.00	20750	20240229	-14.17	9770	20230726	82.29	20750	-14.17	20240229	13920	27.95	20240118	20750	-14.17	20240229	9770	82.29	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
110	20240510	120925	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17670	110	2	0.63	1154531830	65226	82.26	17600	17830	17530	22800	12300	17560	17700.48	17.75	10366	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11646	6.73	0.38	12	0.10	2626.00	45955.00	20750	20240229	-14.84	9770	20230726	80.86	20750	-14.84	20240229	13920	26.94	20240118	20750	-14.84	20240229	9770	80.86	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
111	20240510	110931	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17740	180	2	1.03	880747630	49780	62.78	17600	17830	17530	22800	12300	17560	17692.80	17.75	9565	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11692	6.76	0.39	12	0.08	2626.00	45955.00	20750	20240229	-14.51	9770	20230726	81.58	20750	-14.51	20240229	13920	27.44	20240118	20750	-14.51	20240229	9770	81.58	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
112	20240510	100930	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17570	10	2	0.06	317859370	18053	22.77	17600	17740	17530	22800	12300	17560	17607.01	17.75	-1252	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11580	6.69	0.38	12	0.03	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
113	20240510	090932	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17590	30	2	0.17	33962560	1928	2.43	17600	17740	17580	22800	12300	17560	17615.44	17.75	-690	18060	17810	17660	17410	17260	17735	17335	3295	5240	5000	13340	10	1	65907330	11593	6.70	0.38	12	0.00	2626.00	45955.00	20750	20240229	-15.23	9770	20230726	80.04	20750	-15.23	20240229	13920	26.36	20240118	20750	-15.23	20240229	9770	80.04	20230726	1.02	N	294870	5000	3295 억	11695846	N	N	0	N	N
114	20240509	160950	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17560	-390	5	-2.17	1401385430	79232	74.20	17810	17910	17510	23300	12570	17950	17687.13	17.77	-16646	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11573	6.69	0.38	12	0.12	2626.00	45955.00	20750	20240229	-15.37	9770	20230726	79.73	20750	-15.37	20240229	13920	26.15	20240118	20750	-15.37	20240229	9770	79.73	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
115	20240509	150948	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17610	-340	5	-1.89	1292430880	73031	68.39	17810	17910	17510	23300	12570	17950	17697.02	17.77	-14412	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11606	6.71	0.38	12	0.11	2626.00	45955.00	20750	20240229	-15.13	9770	20230726	80.25	20750	-15.13	20240229	13920	26.51	20240118	20750	-15.13	20240229	9770	80.25	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
116	20240509	140842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17580	-370	5	-2.06	1172999460	66248	62.04	17810	17910	17510	23300	12570	17950	17706.19	17.77	-10976	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11587	6.69	0.38	12	0.10	2626.00	45955.00	20750	20240229	-15.28	9770	20230726	79.94	20750	-15.28	20240229	13920	26.29	20240118	20750	-15.28	20240229	9770	79.94	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
117	20240509	130932	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17570	-380	5	-2.12	1031321960	58183	54.49	17810	17910	17510	23300	12570	17950	17725.49	17.77	-9639	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11580	6.69	0.38	12	0.09	2626.00	45955.00	20750	20240229	-15.33	9770	20230726	79.84	20750	-15.33	20240229	13920	26.22	20240118	20750	-15.33	20240229	9770	79.84	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
118	20240509	120929	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17560	-390	5	-2.17	936486980	52789	49.44	17810	17910	17510	23300	12570	17950	17740.19	17.77	-6602	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11573	6.69	0.38	12	0.08	2626.00	45955.00	20750	20240229	-15.37	9770	20230726	79.73	20750	-15.37	20240229	13920	26.15	20240118	20750	-15.37	20240229	9770	79.73	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
119	20240509	110915	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17680	-270	5	-1.50	635960570	35703	33.44	17810	17910	17680	23300	12570	17950	17812.52	17.77	-5387	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11652	6.73	0.38	12	0.05	2626.00	45955.00	20750	20240229	-14.80	9770	20230726	80.96	20750	-14.80	20240229	13920	27.01	20240118	20750	-14.80	20240229	9770	80.96	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
120	20240509	100920	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17850	-100	5	-0.56	433192780	24289	22.75	17810	17910	17800	23300	12570	17950	17834.94	17.77	-4254	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11764	6.80	0.39	12	0.04	2626.00	45955.00	20750	20240229	-13.98	9770	20230726	82.70	20750	-13.98	20240229	13920	28.23	20240118	20750	-13.98	20240229	9770	82.70	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
121	20240509	090917	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17840	-110	5	-0.61	39498640	2216	2.08	17810	17900	17810	23300	12570	17950	17824.30	17.77	73	18130	18040	17890	17800	17650	18085	17845	3295	5350	5000	13640	10	1	65907330	11758	6.79	0.39	12	0.00	2626.00	45955.00	20750	20240229	-14.02	9770	20230726	82.60	20750	-14.02	20240229	13920	28.16	20240118	20750	-14.02	20240229	9770	82.60	20230726	0.98	N	294870	5000	3295 억	11712706	N	N	5	N	N
122	20240508	160910	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17950	120	2	0.67	1908381410	106720	48.18	17940	17980	17740	23150	12490	17830	17882.13	17.77	-15833	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11830	6.84	0.39	12	0.16	2626.00	45955.00	20750	20240229	-13.49	9770	20230726	83.73	20750	-13.49	20240229	13920	28.95	20240118	20750	-13.49	20240229	9770	83.73	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	5	N	N
123	20240508	150914	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17940	110	2	0.62	1778525160	99483	44.92	17940	17980	17740	23150	12490	17830	17877.68	17.77	-15631	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11824	6.83	0.39	12	0.15	2626.00	45955.00	20750	20240229	-13.54	9770	20230726	83.62	20750	-13.54	20240229	13920	28.88	20240118	20750	-13.54	20240229	9770	83.62	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
124	20240508	140909	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17920	90	2	0.50	1334911180	74755	33.75	17940	17940	17740	23150	12490	17830	17857.15	17.77	-15120	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11811	6.82	0.39	12	0.11	2626.00	45955.00	20750	20240229	-13.64	9770	20230726	83.42	20750	-13.64	20240229	13920	28.74	20240118	20750	-13.64	20240229	9770	83.42	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
125	20240508	130907	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17890	60	2	0.34	1102840680	61792	27.90	17940	17940	17740	23150	12490	17830	17847.63	17.77	-13684	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11791	6.81	0.39	12	0.09	2626.00	45955.00	20750	20240229	-13.78	9770	20230726	83.11	20750	-13.78	20240229	13920	28.52	20240118	20750	-13.78	20240229	9770	83.11	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
126	20240508	120905	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17910	80	2	0.45	879003310	49285	22.25	17940	17940	17740	23150	12490	17830	17835.11	17.77	-11485	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11804	6.82	0.39	12	0.07	2626.00	45955.00	20750	20240229	-13.69	9770	20230726	83.32	20750	-13.69	20240229	13920	28.66	20240118	20750	-13.69	20240229	9770	83.32	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
127	20240508	110946	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17860	30	2	0.17	579587120	32522	14.68	17940	17940	17740	23150	12490	17830	17821.39	17.77	-8621	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11771	6.80	0.39	12	0.05	2626.00	45955.00	20750	20240229	-13.93	9770	20230726	82.80	20750	-13.93	20240229	13920	28.30	20240118	20750	-13.93	20240229	9770	82.80	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
128	20240508	100916	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17770	-60	5	-0.34	230605510	12944	5.84	17940	17940	17770	23150	12490	17830	17815.63	17.77	-4516	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11712	6.77	0.39	12	0.02	2626.00	45955.00	20750	20240229	-14.36	9770	20230726	81.88	20750	-14.36	20240229	13920	27.66	20240118	20750	-14.36	20240229	9770	81.88	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
129	20240508	090920	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17920	90	2	0.50	34386650	1921	0.87	17940	17940	17840	23150	12490	17830	17900.39	17.77	-440	18356	18092	17586	17322	16816	18225	17455	3295	5320	5000	13550	10	1	65907330	11811	6.82	0.39	12	0.00	2626.00	45955.00	20750	20240229	-13.64	9770	20230726	83.42	20750	-13.64	20240229	13920	28.74	20240118	20750	-13.64	20240229	9770	83.42	20230726	0.99	N	294870	5000	3295 억	11710440	N	N	0	N	N
130	20240503	160937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17270	-370	5	-2.10	2984644350	171605	115.29	17690	17700	17250	22900	12350	17640	17392.69	17.76	-40401	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11382	6.58	0.38	12	0.26	2626.00	45955.00	20750	20240229	-16.77	9770	20230726	76.77	20750	-16.77	20240229	13920	24.07	20240118	20750	-16.77	20240229	9770	76.77	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
131	20240503	150936	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17350	-290	5	-1.64	2778234300	159676	107.28	17690	17700	17250	22900	12350	17640	17399.20	17.76	-42316	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11435	6.61	0.38	12	0.24	2626.00	45955.00	20750	20240229	-16.39	9770	20230726	77.58	20750	-16.39	20240229	13920	24.64	20240118	20750	-16.39	20240229	9770	77.58	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
132	20240503	140938	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17400	-240	5	-1.36	2390355450	137313	92.25	17690	17700	17250	22900	12350	17640	17408.08	17.76	-43390	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11468	6.63	0.38	12	0.21	2626.00	45955.00	20750	20240229	-16.14	9770	20230726	78.10	20750	-16.14	20240229	13920	25.00	20240118	20750	-16.14	20240229	9770	78.10	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
133	20240503	130937	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17390	-250	5	-1.42	1614513930	92593	62.21	17690	17700	17250	22900	12350	17640	17436.67	17.76	-26040	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11461	6.62	0.38	12	0.14	2626.00	45955.00	20750	20240229	-16.19	9770	20230726	77.99	20750	-16.19	20240229	13920	24.93	20240118	20750	-16.19	20240229	9770	77.99	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
134	20240503	120934	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17330	-310	5	-1.76	1405522350	80557	54.12	17690	17700	17250	22900	12350	17640	17447.55	17.76	-24665	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11422	6.60	0.38	12	0.12	2626.00	45955.00	20750	20240229	-16.48	9770	20230726	77.38	20750	-16.48	20240229	13920	24.50	20240118	20750	-16.48	20240229	9770	77.38	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
135	20240503	110934	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17400	-240	5	-1.36	984215940	56261	37.80	17690	17700	17340	22900	12350	17640	17493.75	17.76	-16333	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11468	6.63	0.38	12	0.09	2626.00	45955.00	20750	20240229	-16.14	9770	20230726	78.10	20750	-16.14	20240229	13920	25.00	20240118	20750	-16.14	20240229	9770	78.10	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
136	20240503	100930	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17510	-130	5	-0.74	583496500	33405	22.44	17690	17700	17340	22900	12350	17640	17467.34	17.76	-13816	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11540	6.67	0.38	12	0.05	2626.00	45955.00	20750	20240229	-15.61	9770	20230726	79.22	20750	-15.61	20240229	13920	25.79	20240118	20750	-15.61	20240229	9770	79.22	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
137	20240503	090927	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17540	-100	5	-0.57	54963080	3124	2.10	17690	17700	17540	22900	12350	17640	17593.82	17.76	-2551	18073	17856	17703	17486	17333	17965	17595	3295	5260	5000	13400	10	1	65907330	11560	6.68	0.38	12	0.00	2626.00	45955.00	20750	20240229	-15.47	9770	20230726	79.53	20750	-15.47	20240229	13920	26.01	20240118	20750	-15.47	20240229	9770	79.53	20230726	0.88	N	294870	5000	3295 억	11706819	N	N	79	N	N
138	20240502	160921	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17640	40	2	0.23	2630413110	148726	47.45	17600	17920	17550	22850	12320	17600	17686.38	17.73	10520	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11626	6.72	0.38	12	0.23	2626.00	45955.00	20750	20240229	-14.99	9770	20230726	80.55	20750	-14.99	20240229	13920	26.72	20240118	20750	-14.99	20240229	9770	80.55	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	79	N	N
139	20240502	150928	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17630	30	2	0.17	2093986290	118309	37.75	17600	17920	17550	22850	12320	17600	17699.30	17.73	-2354	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11619	6.71	0.38	12	0.18	2626.00	45955.00	20750	20240229	-15.04	9770	20230726	80.45	20750	-15.04	20240229	13920	26.65	20240118	20750	-15.04	20240229	9770	80.45	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
140	20240502	140923	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17640	40	2	0.23	1747843280	98665	31.48	17600	17920	17550	22850	12320	17600	17714.93	17.73	-1536	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11626	6.72	0.38	12	0.15	2626.00	45955.00	20750	20240229	-14.99	9770	20230726	80.55	20750	-14.99	20240229	13920	26.72	20240118	20750	-14.99	20240229	9770	80.55	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
141	20240502	130918	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17620	20	2	0.11	1527527070	86195	27.50	17600	17920	17550	22850	12320	17600	17721.76	17.73	-1792	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11613	6.71	0.38	12	0.13	2626.00	45955.00	20750	20240229	-15.08	9770	20230726	80.35	20750	-15.08	20240229	13920	26.58	20240118	20750	-15.08	20240229	9770	80.35	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
142	20240502	120917	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17640	40	2	0.23	1268613080	71545	22.83	17600	17920	17550	22850	12320	17600	17731.68	17.73	234	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11626	6.72	0.38	12	0.11	2626.00	45955.00	20750	20240229	-14.99	9770	20230726	80.55	20750	-14.99	20240229	13920	26.72	20240118	20750	-14.99	20240229	9770	80.55	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
143	20240502	110916	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17650	50	2	0.28	1111029100	62600	19.97	17600	17920	17550	22850	12320	17600	17748.07	17.73	-918	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11633	6.72	0.38	12	0.09	2626.00	45955.00	20750	20240229	-14.94	9770	20230726	80.66	20750	-14.94	20240229	13920	26.80	20240118	20750	-14.94	20240229	9770	80.66	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
144	20240502	100914	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17800	200	2	1.14	697962570	39228	12.52	17600	17920	17570	22850	12320	17600	17792.46	17.73	-2449	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11732	6.78	0.39	12	0.06	2626.00	45955.00	20750	20240229	-14.22	9770	20230726	82.19	20750	-14.22	20240229	13920	27.87	20240118	20750	-14.22	20240229	9770	82.19	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N
145	20240502	090913	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	17770	170	2	0.97	131063370	7370	2.35	17600	17890	17570	22850	12320	17600	17783.36	17.73	1722	18333	17966	17783	17416	17233	17875	17325	3295	5250	5000	13370	10	1	65907330	11712	6.77	0.39	12	0.01	2626.00	45955.00	20750	20240229	-14.36	9770	20230726	81.88	20750	-14.36	20240229	13920	27.66	20240118	20750	-14.36	20240229	9770	81.88	20230726	0.85	N	294870	5000	3295 억	11682082	N	N	14	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History