KissMeData/013360/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	20240628	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	1250	13	2	1.05	52398243	42141	45.96	1237	1265	1234	1608	866	1237	1243.40	64.45	-536	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	675	16.67	0.54	12	0.08	75.00	2309.00	2360	20230622	-47.03	1110	20240307	12.61	1653	-24.38	20240102	1110	12.61	20240307	2285	-45.30	20230710	1110	12.61	20240307	0.50	N	013360	500	270 억	34821273	N	N	63	N	N
3	20240628	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	1255	18	2	1.46	48886100	39328	42.89	1237	1265	1234	1608	866	1237	1243.04	64.45	209	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	678	16.73	0.54	12	0.07	75.00	2309.00	2360	20230622	-46.82	1110	20240307	13.06	1653	-24.08	20240102	1110	13.06	20240307	2285	-45.08	20230710	1110	13.06	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
4	20240628	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1243	6	2	0.49	44938554	36160	39.44	1237	1265	1234	1608	866	1237	1242.77	64.45	308	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	672	16.57	0.54	12	0.07	75.00	2309.00	2360	20230622	-47.33	1110	20240307	11.98	1653	-24.80	20240102	1110	11.98	20240307	2285	-45.60	20230710	1110	11.98	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
5	20240628	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	1241	4	2	0.32	34826193	27998	30.54	1237	1265	1236	1608	866	1237	1243.88	64.45	341	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	670	16.55	0.54	12	0.05	75.00	2309.00	2360	20230622	-47.42	1110	20240307	11.80	1653	-24.92	20240102	1110	11.80	20240307	2285	-45.69	20230710	1110	11.80	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
6	20240628	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1244	7	2	0.57	27172292	21835	23.81	1237	1265	1236	1608	866	1237	1244.44	64.45	341	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	672	16.59	0.54	12	0.04	75.00	2309.00	2360	20230622	-47.29	1110	20240307	12.07	1653	-24.74	20240102	1110	12.07	20240307	2285	-45.56	20230710	1110	12.07	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
7	20240628	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1243	6	2	0.49	21142772	16989	18.53	1237	1265	1236	1608	866	1237	1244.50	64.45	414	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	672	16.57	0.54	12	0.03	75.00	2309.00	2360	20230622	-47.33	1110	20240307	11.98	1653	-24.80	20240102	1110	11.98	20240307	2285	-45.60	20230710	1110	11.98	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
8	20240628	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1255	18	2	1.46	15186191	12217	13.32	1237	1265	1236	1608	866	1237	1243.04	64.45	807	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	678	16.73	0.54	12	0.02	75.00	2309.00	2360	20230622	-46.82	1110	20240307	13.06	1653	-24.08	20240102	1110	13.06	20240307	2285	-45.08	20230710	1110	13.06	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
9	20240628	090310	57	100.00	KOSPI	건설업	N	N	N	N	N	1245	8	2	0.65	6205006	5016	5.47	1237	1245	1236	1608	866	1237	1237.04	64.45	-68	1288	1262	1246	1220	1204	1254	1212	270	371	500	840	1	1	54024880	673	16.60	0.54	12	0.01	75.00	2309.00	2360	20230622	-47.25	1110	20240307	12.16	1653	-24.68	20240102	1110	12.16	20240307	2285	-45.51	20230710	1110	12.16	20240307	0.50	N	013360	500	270 억	34821273	N	N	75	N	N
10	20240627	160305	57	100.00	KOSPI	건설업	N	N	N	N	N	1237	-35	5	-2.75	113401022	91372	229.44	1272	1272	1230	1653	891	1272	1241.09	64.43	9261	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	668	16.49	0.54	12	0.17	75.00	2309.00	2465	20230621	-49.82	1110	20240307	11.44	1653	-25.17	20240102	1110	11.44	20240307	2285	-45.86	20230710	1110	11.44	20240307	0.51	N	013360	500	270 억	34809248	N	N	75	N	N
11	20240627	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1232	-40	5	-3.14	105845586	85248	214.06	1272	1272	1230	1653	891	1272	1241.62	64.43	9829	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	666	16.43	0.53	12	0.16	75.00	2309.00	2465	20230621	-50.02	1110	20240307	10.99	1653	-25.47	20240102	1110	10.99	20240307	2285	-46.08	20230710	1110	10.99	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
12	20240627	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1245	-27	5	-2.12	96647537	77798	195.35	1272	1272	1230	1653	891	1272	1242.29	64.43	8473	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	673	16.60	0.54	12	0.14	75.00	2309.00	2465	20230621	-49.49	1110	20240307	12.16	1653	-24.68	20240102	1110	12.16	20240307	2285	-45.51	20230710	1110	12.16	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
13	20240627	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1238	-34	5	-2.67	92015587	74057	185.96	1272	1272	1230	1653	891	1272	1242.50	64.43	8177	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	669	16.51	0.54	12	0.14	75.00	2309.00	2465	20230621	-49.78	1110	20240307	11.53	1653	-25.11	20240102	1110	11.53	20240307	2285	-45.82	20230710	1110	11.53	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
14	20240627	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1243	-29	5	-2.28	70083561	56285	141.33	1272	1272	1237	1653	891	1272	1245.16	64.43	5542	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	672	16.57	0.54	12	0.10	75.00	2309.00	2465	20230621	-49.57	1110	20240307	11.98	1653	-24.80	20240102	1110	11.98	20240307	2285	-45.60	20230710	1110	11.98	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
15	20240627	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1245	-27	5	-2.12	40447404	32379	81.31	1272	1272	1240	1653	891	1272	1249.19	64.43	1090	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	673	16.60	0.54	12	0.06	75.00	2309.00	2465	20230621	-49.49	1110	20240307	12.16	1653	-24.68	20240102	1110	12.16	20240307	2285	-45.51	20230710	1110	12.16	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
16	20240627	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1255	-17	5	-1.34	22862015	18229	45.77	1272	1272	1245	1653	891	1272	1254.16	64.43	-2739	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	678	16.73	0.54	12	0.03	75.00	2309.00	2465	20230621	-49.09	1110	20240307	13.06	1653	-24.08	20240102	1110	13.06	20240307	2285	-45.08	20230710	1110	13.06	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
17	20240627	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	-12	5	-0.94	5073062	4019	10.09	1272	1272	1255	1653	891	1272	1262.27	64.43	-3046	1317	1294	1282	1259	1247	1288	1253	270	381	500	860	1	1	54024880	681	16.80	0.55	12	0.01	75.00	2309.00	2465	20230621	-48.88	1110	20240307	13.51	1653	-23.77	20240102	1110	13.51	20240307	2285	-44.86	20230710	1110	13.51	20240307	0.51	N	013360	500	270 억	34809248	N	N	87	N	N
18	20240626	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1272	-26	5	-2.00	50303874	39260	45.58	1291	1305	1270	1687	909	1298	1281.30	64.46	-14757	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	687	16.96	0.55	12	0.07	75.00	2309.00	2465	20230621	-48.40	1110	20240307	14.59	1653	-23.05	20240102	1110	14.59	20240307	2345	-45.76	20230626	1110	14.59	20240307	0.51	N	013360	500	270 억	34825395	N	N	87	N	N
19	20240626	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1274	-24	5	-1.85	48168985	37581	43.63	1291	1305	1270	1687	909	1298	1281.74	64.46	-14217	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	688	16.99	0.55	12	0.07	75.00	2309.00	2465	20230621	-48.32	1110	20240307	14.77	1653	-22.93	20240102	1110	14.77	20240307	2345	-45.67	20230626	1110	14.77	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
20	20240626	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	1275	-23	5	-1.77	38370639	29878	34.69	1291	1305	1270	1687	909	1298	1284.24	64.46	-13679	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	689	17.00	0.55	12	0.06	75.00	2309.00	2465	20230621	-48.28	1110	20240307	14.86	1653	-22.87	20240102	1110	14.86	20240307	2345	-45.63	20230626	1110	14.86	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
21	20240626	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	1277	-21	5	-1.62	33655923	26178	30.39	1291	1305	1270	1687	909	1298	1285.66	64.46	-13380	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	690	17.03	0.55	12	0.05	75.00	2309.00	2465	20230621	-48.19	1110	20240307	15.05	1653	-22.75	20240102	1110	15.05	20240307	2345	-45.54	20230626	1110	15.05	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
22	20240626	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1277	-21	5	-1.62	32162419	25007	29.03	1291	1305	1270	1687	909	1298	1286.14	64.46	-13596	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	690	17.03	0.55	12	0.05	75.00	2309.00	2465	20230621	-48.19	1110	20240307	15.05	1653	-22.75	20240102	1110	15.05	20240307	2345	-45.54	20230626	1110	15.05	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
23	20240626	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1283	-15	5	-1.16	15059810	11633	13.51	1291	1305	1283	1687	909	1298	1294.58	64.46	-4271	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	693	17.11	0.56	12	0.02	75.00	2309.00	2465	20230621	-47.95	1110	20240307	15.59	1653	-22.38	20240102	1110	15.59	20240307	2345	-45.29	20230626	1110	15.59	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
24	20240626	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	2	2	0.15	11387473	8776	10.19	1291	1305	1288	1687	909	1298	1297.57	64.46	-3333	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	702	17.33	0.56	12	0.02	75.00	2309.00	2465	20230621	-47.26	1110	20240307	17.12	1653	-21.36	20240102	1110	17.12	20240307	2345	-44.56	20230626	1110	17.12	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
25	20240626	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1298	0	3	0.00	756954	585	0.68	1291	1299	1290	1687	909	1298	1293.93	64.46	-50	1330	1314	1283	1267	1236	1322	1275	270	389	500	880	1	1	54024880	701	17.31	0.56	12	0.00	75.00	2309.00	2465	20230621	-47.34	1110	20240307	16.94	1653	-21.48	20240102	1110	16.94	20240307	2345	-44.65	20230626	1110	16.94	20240307	0.51	N	013360	500	270 억	34825395	N	N	101	N	N
26	20240625	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1298	38	2	3.02	108725954	85535	62.19	1256	1299	1252	1638	882	1260	1271.13	64.41	28920	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	701	17.31	0.56	12	0.16	75.00	2309.00	2480	20230619	-47.66	1110	20240307	16.94	1653	-21.48	20240102	1110	16.94	20240307	2345	-44.65	20230626	1110	16.94	20240307	0.50	N	013360	500	270 억	34795092	N	N	101	N	N
27	20240625	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	27	2	2.14	105880023	83338	60.59	1256	1299	1252	1638	882	1260	1270.49	64.41	29536	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	695	17.16	0.56	12	0.15	75.00	2309.00	2480	20230619	-48.10	1110	20240307	15.95	1653	-22.14	20240102	1110	15.95	20240307	2345	-45.12	20230626	1110	15.95	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
28	20240625	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	1280	20	2	1.59	95270184	75113	54.61	1256	1281	1252	1638	882	1260	1268.36	64.41	29814	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	692	17.07	0.55	12	0.14	75.00	2309.00	2480	20230619	-48.39	1110	20240307	15.32	1653	-22.57	20240102	1110	15.32	20240307	2345	-45.42	20230626	1110	15.32	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
29	20240625	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1278	18	2	1.43	93324797	73592	53.50	1256	1280	1252	1638	882	1260	1268.14	64.41	29571	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	690	17.04	0.55	12	0.14	75.00	2309.00	2480	20230619	-48.47	1110	20240307	15.14	1653	-22.69	20240102	1110	15.14	20240307	2345	-45.50	20230626	1110	15.14	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
30	20240625	120310	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	0	3	0.00	57970095	45732	33.25	1256	1277	1252	1638	882	1260	1267.60	64.41	12357	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	681	16.80	0.55	12	0.08	75.00	2309.00	2480	20230619	-49.19	1110	20240307	13.51	1653	-23.77	20240102	1110	13.51	20240307	2345	-46.27	20230626	1110	13.51	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
31	20240625	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1270	10	2	0.79	40113470	31595	22.97	1256	1277	1252	1638	882	1260	1269.61	64.41	12310	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	686	16.93	0.55	12	0.06	75.00	2309.00	2480	20230619	-48.79	1110	20240307	14.41	1653	-23.17	20240102	1110	14.41	20240307	2345	-45.84	20230626	1110	14.41	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
32	20240625	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1269	9	2	0.71	33716082	26560	19.31	1256	1277	1252	1638	882	1260	1269.43	64.41	10884	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	686	16.92	0.55	12	0.05	75.00	2309.00	2480	20230619	-48.83	1110	20240307	14.32	1653	-23.23	20240102	1110	14.32	20240307	2345	-45.88	20230626	1110	14.32	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
33	20240625	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	0	3	0.00	4792595	3817	2.78	1256	1260	1252	1638	882	1260	1255.59	64.41	1173	1353	1306	1283	1236	1213	1295	1225	270	378	500	850	1	1	54024880	681	16.80	0.55	12	0.01	75.00	2309.00	2480	20230619	-49.19	1110	20240307	13.51	1653	-23.77	20240102	1110	13.51	20240307	2345	-46.27	20230626	1110	13.51	20240307	0.50	N	013360	500	270 억	34795092	N	N	1	N	N
34	20240624	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	-57	5	-4.33	175963458	137454	243.32	1325	1330	1260	1712	922	1317	1280.18	64.43	-12213	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	681	16.80	0.55	12	0.25	75.00	2309.00	2480	20230619	-49.19	1110	20240307	13.51	1653	-23.77	20240102	1110	13.51	20240307	2345	-46.27	20230626	1110	13.51	20240307	0.50	N	013360	500	270 억	34810155	N	N	1	N	N
35	20240624	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1261	-56	5	-4.25	168346210	131420	232.64	1325	1330	1261	1712	922	1317	1280.98	64.43	-9519	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	681	16.81	0.55	12	0.24	75.00	2309.00	2480	20230619	-49.15	1110	20240307	13.60	1653	-23.71	20240102	1110	13.60	20240307	2345	-46.23	20230626	1110	13.60	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
36	20240624	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1263	-54	5	-4.10	143977830	112132	198.50	1325	1330	1263	1712	922	1317	1284.00	64.43	-2009	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	682	16.84	0.55	12	0.21	75.00	2309.00	2480	20230619	-49.07	1110	20240307	13.78	1653	-23.59	20240102	1110	13.78	20240307	2345	-46.14	20230626	1110	13.78	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
37	20240624	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1274	-43	5	-3.26	120752590	93787	166.02	1325	1330	1268	1712	922	1317	1287.52	64.43	-1260	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	688	16.99	0.55	12	0.17	75.00	2309.00	2480	20230619	-48.63	1110	20240307	14.77	1653	-22.93	20240102	1110	14.77	20240307	2345	-45.67	20230626	1110	14.77	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
38	20240624	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	-46	5	-3.49	98515197	76279	135.03	1325	1330	1270	1712	922	1317	1291.51	64.43	-4432	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	687	16.95	0.55	12	0.14	75.00	2309.00	2480	20230619	-48.75	1110	20240307	14.50	1653	-23.11	20240102	1110	14.50	20240307	2345	-45.80	20230626	1110	14.50	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
39	20240624	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	-29	5	-2.20	54488031	41852	74.09	1325	1330	1285	1712	922	1317	1301.92	64.43	-8950	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	696	17.17	0.56	12	0.08	75.00	2309.00	2480	20230619	-48.06	1110	20240307	16.04	1653	-22.08	20240102	1110	16.04	20240307	2345	-45.07	20230626	1110	16.04	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
40	20240624	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1305	-12	5	-0.91	15107046	11501	20.36	1325	1330	1300	1712	922	1317	1313.54	64.43	-3027	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	705	17.40	0.57	12	0.02	75.00	2309.00	2480	20230619	-47.38	1110	20240307	17.57	1653	-21.05	20240102	1110	17.57	20240307	2345	-44.35	20230626	1110	17.57	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
41	20240624	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	8	2	0.61	3556687	2720	4.81	1325	1325	1300	1712	922	1317	1307.61	64.43	2167	1366	1341	1325	1300	1284	1333	1292	270	395	500	890	1	1	54024880	716	17.67	0.57	12	0.01	75.00	2309.00	2480	20230619	-46.57	1110	20240307	19.37	1653	-19.84	20240102	1110	19.37	20240307	2345	-43.50	20230626	1110	19.37	20240307	0.50	N	013360	500	270 억	34810155	N	N	60	N	N
42	20240621	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	-22	5	-1.64	74346313	56187	98.93	1339	1350	1309	1740	938	1339	1323.32	64.46	-13863	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	712	17.56	0.57	12	0.10	75.00	2309.00	2480	20230619	-46.90	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2465	-46.57	20230621	1110	18.65	20240307	0.50	N	013360	500	270 억	34825147	N	N	60	N	N
43	20240621	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	-29	5	-2.17	67402694	50896	89.61	1339	1350	1309	1740	938	1339	1324.32	64.46	-11943	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	708	17.47	0.57	12	0.09	75.00	2309.00	2480	20230619	-47.18	1110	20240307	18.02	1653	-20.75	20240102	1110	18.02	20240307	2465	-46.86	20230621	1110	18.02	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
44	20240621	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1316	-23	5	-1.72	62524267	47185	83.08	1339	1350	1309	1740	938	1339	1325.09	64.46	-9733	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	711	17.55	0.57	12	0.09	75.00	2309.00	2480	20230619	-46.94	1110	20240307	18.56	1653	-20.39	20240102	1110	18.56	20240307	2465	-46.61	20230621	1110	18.56	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
45	20240621	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	-29	5	-2.17	53860930	40576	71.44	1339	1350	1309	1740	938	1339	1327.41	64.46	-4421	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	708	17.47	0.57	12	0.08	75.00	2309.00	2480	20230619	-47.18	1110	20240307	18.02	1653	-20.75	20240102	1110	18.02	20240307	2465	-46.86	20230621	1110	18.02	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
46	20240621	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	1314	-25	5	-1.87	46386694	34873	61.40	1339	1350	1310	1740	938	1339	1330.16	64.46	-4972	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	710	17.52	0.57	12	0.06	75.00	2309.00	2480	20230619	-47.02	1110	20240307	18.38	1653	-20.51	20240102	1110	18.38	20240307	2465	-46.69	20230621	1110	18.38	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
47	20240621	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	-15	5	-1.12	33521163	25115	44.22	1339	1350	1324	1740	938	1339	1334.71	64.46	-857	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	715	17.65	0.57	12	0.05	75.00	2309.00	2480	20230619	-46.61	1110	20240307	19.28	1653	-19.90	20240102	1110	19.28	20240307	2465	-46.29	20230621	1110	19.28	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
48	20240621	100300	57	100.00	KOSPI	건설업	N	N	N	N	N	1336	-3	5	-0.22	26114636	19534	34.39	1339	1350	1327	1740	938	1339	1336.88	64.46	2180	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	722	17.81	0.58	12	0.04	75.00	2309.00	2480	20230619	-46.13	1110	20240307	20.36	1653	-19.18	20240102	1110	20.36	20240307	2465	-45.80	20230621	1110	20.36	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
49	20240621	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1345	6	2	0.45	5423299	4037	7.11	1339	1345	1339	1740	938	1339	1343.40	64.46	2923	1377	1358	1331	1312	1285	1367	1321	270	401	500	910	1	1	54024880	727	17.93	0.58	12	0.01	75.00	2309.00	2480	20230619	-45.77	1110	20240307	21.17	1653	-18.63	20240102	1110	21.17	20240307	2465	-45.44	20230621	1110	21.17	20240307	0.50	N	013360	500	270 억	34825147	N	N	105	N	N
50	20240620	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	1339	33	2	2.53	75141268	56780	80.29	1306	1350	1304	1697	915	1306	1323.38	64.47	-10888	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	723	17.85	0.58	12	0.11	75.00	2309.00	2480	20230619	-46.01	1110	20240307	20.63	1653	-19.00	20240102	1110	20.63	20240307	2465	-45.68	20230621	1110	20.63	20240307	0.51	N	013360	500	270 억	34831513	N	N	105	N	N
51	20240620	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1338	32	2	2.45	72187168	54571	77.16	1306	1350	1304	1697	915	1306	1322.81	64.47	-10827	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	723	17.84	0.58	12	0.10	75.00	2309.00	2480	20230619	-46.05	1110	20240307	20.54	1653	-19.06	20240102	1110	20.54	20240307	2465	-45.72	20230621	1110	20.54	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
52	20240620	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1323	17	2	1.30	49383284	37503	53.03	1306	1330	1304	1697	915	1306	1316.78	64.47	-7836	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	715	17.64	0.57	12	0.07	75.00	2309.00	2480	20230619	-46.65	1110	20240307	19.19	1653	-19.96	20240102	1110	19.19	20240307	2465	-46.33	20230621	1110	19.19	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
53	20240620	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1311	5	2	0.38	38967717	29631	41.90	1306	1330	1304	1697	915	1306	1315.10	64.47	-9882	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	708	17.48	0.57	12	0.05	75.00	2309.00	2480	20230619	-47.14	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2465	-46.82	20230621	1110	18.11	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
54	20240620	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1312	6	2	0.46	35375567	26897	38.03	1306	1330	1304	1697	915	1306	1315.22	64.47	-8078	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	709	17.49	0.57	12	0.05	75.00	2309.00	2480	20230619	-47.10	1110	20240307	18.20	1653	-20.63	20240102	1110	18.20	20240307	2465	-46.77	20230621	1110	18.20	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
55	20240620	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1316	10	2	0.77	26513490	20156	28.50	1306	1330	1304	1697	915	1306	1315.41	64.47	-3714	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	711	17.55	0.57	12	0.04	75.00	2309.00	2480	20230619	-46.94	1110	20240307	18.56	1653	-20.39	20240102	1110	18.56	20240307	2465	-46.61	20230621	1110	18.56	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
56	20240620	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1313	7	2	0.54	21783098	16561	23.42	1306	1330	1304	1697	915	1306	1315.33	64.47	-2521	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	709	17.51	0.57	12	0.03	75.00	2309.00	2480	20230619	-47.06	1110	20240307	18.29	1653	-20.57	20240102	1110	18.29	20240307	2465	-46.73	20230621	1110	18.29	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
57	20240620	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1304	-2	5	-0.15	1689692	1295	1.83	1306	1306	1304	1697	915	1306	1304.78	64.47	-136	1335	1320	1312	1297	1289	1316	1293	270	391	500	880	1	1	54024880	704	17.39	0.56	12	0.00	75.00	2309.00	2480	20230619	-47.42	1110	20240307	17.48	1653	-21.11	20240102	1110	17.48	20240307	2465	-47.10	20230621	1110	17.48	20240307	0.51	N	013360	500	270 억	34831513	N	N	73	N	N
58	20240619	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	1306	-11	5	-0.84	92434106	70271	73.79	1319	1327	1304	1712	922	1317	1315.39	64.51	-20702	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	706	17.41	0.57	12	0.13	75.00	2309.00	2480	20230619	-47.34	1110	20240307	17.66	1653	-20.99	20240102	1110	17.66	20240307	2480	-47.34	20230619	1110	17.66	20240307	0.54	N	013360	500	270 억	34853004	N	N	73	N	N
59	20240619	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	-7	5	-0.53	87861489	66777	70.12	1319	1327	1304	1712	922	1317	1315.74	64.51	-20597	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	708	17.47	0.57	12	0.12	75.00	2309.00	2480	20230619	-47.18	1110	20240307	18.02	1653	-20.75	20240102	1110	18.02	20240307	2480	-47.18	20230619	1110	18.02	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
60	20240619	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1316	-1	5	-0.08	76542016	58127	61.04	1319	1327	1306	1712	922	1317	1316.81	64.51	-18765	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	711	17.55	0.57	12	0.11	75.00	2309.00	2480	20230619	-46.94	1110	20240307	18.56	1653	-20.39	20240102	1110	18.56	20240307	2480	-46.94	20230619	1110	18.56	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
61	20240619	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1313	-4	5	-0.30	70483276	53505	56.18	1319	1327	1306	1712	922	1317	1317.32	64.51	-19425	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	709	17.51	0.57	12	0.10	75.00	2309.00	2480	20230619	-47.06	1110	20240307	18.29	1653	-20.57	20240102	1110	18.29	20240307	2480	-47.06	20230619	1110	18.29	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
62	20240619	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	1311	-6	5	-0.46	49171841	37224	39.09	1319	1327	1311	1712	922	1317	1320.97	64.51	-17442	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	708	17.48	0.57	12	0.07	75.00	2309.00	2480	20230619	-47.14	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2480	-47.14	20230619	1110	18.11	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
63	20240619	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	1321	4	2	0.30	30918673	23362	24.53	1319	1327	1313	1712	922	1317	1323.46	64.51	-12455	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	714	17.61	0.57	12	0.04	75.00	2309.00	2480	20230619	-46.73	1110	20240307	19.01	1653	-20.08	20240102	1110	19.01	20240307	2480	-46.73	20230619	1110	19.01	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
64	20240619	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	7	2	0.53	23788453	17965	18.86	1319	1327	1313	1712	922	1317	1324.16	64.51	-11637	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	715	17.65	0.57	12	0.03	75.00	2309.00	2480	20230619	-46.61	1110	20240307	19.28	1653	-19.90	20240102	1110	19.28	20240307	2480	-46.61	20230619	1110	19.28	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
65	20240619	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	0	3	0.00	268389	203	0.21	1319	1327	1317	1712	922	1317	1322.11	64.51	-82	1355	1336	1321	1302	1287	1334	1300	270	395	500	890	1	1	54024880	712	17.56	0.57	12	0.00	75.00	2309.00	2480	20230619	-46.90	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2480	-46.90	20230619	1110	18.65	20240307	0.54	N	013360	500	270 억	34853004	N	N	71	N	N
66	20240618	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	0	3	0.00	125670357	95234	64.50	1317	1340	1306	1712	922	1317	1319.60	64.53	-17388	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	712	17.56	0.57	12	0.18	75.00	2309.00	2480	20230619	-46.90	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2480	-46.90	20230619	1110	18.65	20240307	0.54	N	013360	500	270 억	34864929	N	N	71	N	N
67	20240618	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	7	2	0.53	117574394	89113	60.36	1317	1340	1306	1712	922	1317	1319.39	64.53	-16856	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	715	17.65	0.57	12	0.16	75.00	2309.00	2480	20230619	-46.61	1110	20240307	19.28	1653	-19.90	20240102	1110	19.28	20240307	2480	-46.61	20230619	1110	19.28	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
68	20240618	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	8	2	0.61	96358594	72994	49.44	1317	1340	1306	1712	922	1317	1320.09	64.53	-12493	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	716	17.67	0.57	12	0.14	75.00	2309.00	2480	20230619	-46.57	1110	20240307	19.37	1653	-19.84	20240102	1110	19.37	20240307	2480	-46.57	20230619	1110	19.37	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
69	20240618	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	7	2	0.53	89384186	67731	45.87	1317	1340	1306	1712	922	1317	1319.69	64.53	-12177	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	715	17.65	0.57	12	0.13	75.00	2309.00	2480	20230619	-46.61	1110	20240307	19.28	1653	-19.90	20240102	1110	19.28	20240307	2480	-46.61	20230619	1110	19.28	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
70	20240618	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	8	2	0.61	59220863	45015	30.49	1317	1329	1306	1712	922	1317	1315.58	64.53	-6267	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	716	17.67	0.57	12	0.08	75.00	2309.00	2480	20230619	-46.57	1110	20240307	19.37	1653	-19.84	20240102	1110	19.37	20240307	2480	-46.57	20230619	1110	19.37	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
71	20240618	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1316	-1	5	-0.08	33475280	25429	17.22	1317	1329	1306	1712	922	1317	1316.42	64.53	-9467	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	711	17.55	0.57	12	0.05	75.00	2309.00	2480	20230619	-46.94	1110	20240307	18.56	1653	-20.39	20240102	1110	18.56	20240307	2480	-46.94	20230619	1110	18.56	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
72	20240618	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1322	5	2	0.38	17984927	13686	9.27	1317	1329	1306	1712	922	1317	1314.11	64.53	-2725	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	714	17.63	0.57	12	0.03	75.00	2309.00	2480	20230619	-46.69	1110	20240307	19.10	1653	-20.02	20240102	1110	19.10	20240307	2480	-46.69	20230619	1110	19.10	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
73	20240618	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	0	3	0.00	7223678	5514	3.73	1317	1317	1306	1712	922	1317	1310.06	64.53	-301	1383	1350	1325	1292	1267	1337	1279	270	395	500	890	1	1	54024880	712	17.56	0.57	12	0.01	75.00	2309.00	2480	20230619	-46.90	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2480	-46.90	20230619	1110	18.65	20240307	0.54	N	013360	500	270 억	34864929	N	N	38	N	N
74	20240617	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	-5	5	-0.38	195899990	147646	131.40	1320	1358	1300	1718	926	1322	1326.82	64.58	-26203	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	712	17.56	0.57	12	0.27	75.00	2309.00	2480	20230619	-46.90	1110	20240307	18.65	1653	-20.33	20240102	1110	18.65	20240307	2480	-46.90	20230619	1110	18.65	20240307	0.55	N	013360	500	270 억	34889985	N	N	38	N	N
75	20240617	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1311	-11	5	-0.83	191351149	144183	128.32	1320	1358	1300	1718	926	1322	1327.14	64.58	-25198	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	708	17.48	0.57	12	0.27	75.00	2309.00	2480	20230619	-47.14	1110	20240307	18.11	1653	-20.69	20240102	1110	18.11	20240307	2480	-47.14	20230619	1110	18.11	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
76	20240617	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1319	-3	5	-0.23	148857426	111759	99.46	1320	1358	1318	1718	926	1322	1331.95	64.58	-11872	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	713	17.59	0.57	12	0.21	75.00	2309.00	2480	20230619	-46.81	1110	20240307	18.83	1653	-20.21	20240102	1110	18.83	20240307	2480	-46.81	20230619	1110	18.83	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
77	20240617	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1326	4	2	0.30	115679806	86637	77.10	1320	1358	1320	1718	926	1322	1335.22	64.58	-10571	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	716	17.68	0.57	12	0.16	75.00	2309.00	2480	20230619	-46.53	1110	20240307	19.46	1653	-19.78	20240102	1110	19.46	20240307	2480	-46.53	20230619	1110	19.46	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
78	20240617	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1322	0	3	0.00	107941339	80786	71.90	1320	1358	1320	1718	926	1322	1336.14	64.58	-13354	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	714	17.63	0.57	12	0.15	75.00	2309.00	2480	20230619	-46.69	1110	20240307	19.10	1653	-20.02	20240102	1110	19.10	20240307	2480	-46.69	20230619	1110	19.10	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
79	20240617	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1335	13	2	0.98	61214424	45925	40.87	1320	1358	1320	1718	926	1322	1332.92	64.58	-7555	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	721	17.80	0.58	12	0.09	75.00	2309.00	2480	20230619	-46.17	1110	20240307	20.27	1653	-19.24	20240102	1110	20.27	20240307	2480	-46.17	20230619	1110	20.27	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
80	20240617	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	1339	17	2	1.29	52014974	39035	34.74	1320	1358	1320	1718	926	1322	1332.52	64.58	-3973	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	723	17.85	0.58	12	0.07	75.00	2309.00	2480	20230619	-46.01	1110	20240307	20.63	1653	-19.00	20240102	1110	20.63	20240307	2480	-46.01	20230619	1110	20.63	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
81	20240617	090256	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	8	2	0.61	5684622	4305	3.83	1320	1330	1320	1718	926	1322	1320.47	64.58	669	1383	1352	1334	1303	1285	1343	1294	270	396	500	890	1	1	54024880	719	17.73	0.58	12	0.01	75.00	2309.00	2480	20230619	-46.37	1110	20240307	19.82	1653	-19.54	20240102	1110	19.82	20240307	2480	-46.37	20230619	1110	19.82	20240307	0.55	N	013360	500	270 억	34889985	N	N	12	N	N
82	20240614	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	1322	-30	5	-2.22	149142684	112165	145.04	1365	1365	1316	1757	947	1352	1329.69	64.61	-10437	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	714	17.63	0.57	12	0.21	75.00	2309.00	2480	20230619	-46.69	1110	20240307	19.10	1653	-20.02	20240102	1110	19.10	20240307	2480	-46.69	20230619	1110	19.10	20240307	0.57	N	013360	500	270 억	34905934	N	N	12	N	N
83	20240614	150237	57	100.00	KOSPI	건설업	N	N	N	N	N	1345	-7	5	-0.52	139905501	105190	136.02	1365	1365	1316	1757	947	1352	1330.03	64.61	-9112	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	727	17.93	0.58	12	0.19	75.00	2309.00	2480	20230619	-45.77	1110	20240307	21.17	1653	-18.63	20240102	1110	21.17	20240307	2480	-45.77	20230619	1110	21.17	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
84	20240614	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	1323	-29	5	-2.14	123349449	92673	119.83	1365	1365	1316	1757	947	1352	1331.02	64.61	-10549	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	715	17.64	0.57	12	0.17	75.00	2309.00	2480	20230619	-46.65	1110	20240307	19.19	1653	-19.96	20240102	1110	19.19	20240307	2480	-46.65	20230619	1110	19.19	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
85	20240614	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	-28	5	-2.07	114488749	85967	111.16	1365	1365	1316	1757	947	1352	1331.78	64.61	-12296	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	715	17.65	0.57	12	0.16	75.00	2309.00	2480	20230619	-46.61	1110	20240307	19.28	1653	-19.90	20240102	1110	19.28	20240307	2480	-46.61	20230619	1110	19.28	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
86	20240614	120238	57	100.00	KOSPI	건설업	N	N	N	N	N	1327	-25	5	-1.85	73849044	55236	71.42	1365	1365	1327	1757	947	1352	1336.97	64.61	-17678	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	717	17.69	0.57	12	0.10	75.00	2309.00	2480	20230619	-46.49	1110	20240307	19.55	1653	-19.72	20240102	1110	19.55	20240307	2480	-46.49	20230619	1110	19.55	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
87	20240614	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	-21	5	-1.55	61523560	45969	59.44	1365	1365	1331	1757	947	1352	1338.37	64.61	-16380	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	719	17.75	0.58	12	0.09	75.00	2309.00	2480	20230619	-46.33	1110	20240307	19.91	1653	-19.48	20240102	1110	19.91	20240307	2480	-46.33	20230619	1110	19.91	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
88	20240614	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1334	-18	5	-1.33	35591758	26527	34.30	1365	1365	1333	1757	947	1352	1341.72	64.61	-15275	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	721	17.79	0.58	12	0.05	75.00	2309.00	2480	20230619	-46.21	1110	20240307	20.18	1653	-19.30	20240102	1110	20.18	20240307	2480	-46.21	20230619	1110	20.18	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
89	20240614	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	1359	7	2	0.52	745781	551	0.71	1365	1365	1344	1757	947	1352	1353.50	64.61	-478	1383	1367	1356	1340	1329	1362	1335	270	405	500	910	1	1	54024880	734	18.12	0.59	12	0.00	75.00	2309.00	2480	20230619	-45.20	1110	20240307	22.43	1653	-17.79	20240102	1110	22.43	20240307	2480	-45.20	20230619	1110	22.43	20240307	0.57	N	013360	500	270 억	34905934	N	N	95	N	N
90	20240613	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1352	-16	5	-1.17	104810728	77336	73.84	1368	1372	1345	1778	958	1368	1355.26	64.66	-26660	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	730	18.03	0.59	12	0.14	75.00	2309.00	2480	20230619	-45.48	1110	20240307	21.80	1653	-18.21	20240102	1110	21.80	20240307	2480	-45.48	20230619	1110	21.80	20240307	0.58	N	013360	500	270 억	34933812	N	N	95	N	N
91	20240613	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1353	-15	5	-1.10	100516710	74160	70.80	1368	1372	1345	1778	958	1368	1355.40	64.66	-26332	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	731	18.04	0.59	12	0.14	75.00	2309.00	2480	20230619	-45.44	1110	20240307	21.89	1653	-18.15	20240102	1110	21.89	20240307	2480	-45.44	20230619	1110	21.89	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
92	20240613	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1352	-16	5	-1.17	89958269	66354	63.35	1368	1372	1345	1778	958	1368	1355.73	64.66	-23511	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	730	18.03	0.59	12	0.12	75.00	2309.00	2480	20230619	-45.48	1110	20240307	21.80	1653	-18.21	20240102	1110	21.80	20240307	2480	-45.48	20230619	1110	21.80	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
93	20240613	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1352	-16	5	-1.17	72790230	53666	51.24	1368	1372	1345	1778	958	1368	1356.36	64.66	-14729	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	730	18.03	0.59	12	0.10	75.00	2309.00	2480	20230619	-45.48	1110	20240307	21.80	1653	-18.21	20240102	1110	21.80	20240307	2480	-45.48	20230619	1110	21.80	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
94	20240613	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	1362	-6	5	-0.44	29339838	21520	20.55	1368	1372	1356	1778	958	1368	1363.38	64.66	3887	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	736	18.16	0.59	12	0.04	75.00	2309.00	2480	20230619	-45.08	1110	20240307	22.70	1653	-17.60	20240102	1110	22.70	20240307	2480	-45.08	20230619	1110	22.70	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
95	20240613	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1361	-7	5	-0.51	23389429	17154	16.38	1368	1372	1356	1778	958	1368	1363.50	64.66	6033	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	735	18.15	0.59	12	0.03	75.00	2309.00	2480	20230619	-45.12	1110	20240307	22.61	1653	-17.66	20240102	1110	22.61	20240307	2480	-45.12	20230619	1110	22.61	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
96	20240613	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	1370	2	2	0.15	16493466	12094	11.55	1368	1372	1356	1778	958	1368	1363.77	64.66	6788	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	740	18.27	0.59	12	0.02	75.00	2309.00	2480	20230619	-44.76	1110	20240307	23.42	1653	-17.12	20240102	1110	23.42	20240307	2480	-44.76	20230619	1110	23.42	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
97	20240613	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	1365	-3	5	-0.22	3112066	2276	2.17	1368	1368	1356	1778	958	1368	1367.34	64.66	627	1388	1378	1364	1354	1340	1383	1359	270	410	500	930	1	1	54024880	737	18.20	0.59	12	0.00	75.00	2309.00	2480	20230619	-44.96	1110	20240307	22.97	1653	-17.42	20240102	1110	22.97	20240307	2480	-44.96	20230619	1110	22.97	20240307	0.58	N	013360	500	270 억	34933812	N	N	9	N	N
98	20240612	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1368	17	2	1.26	142267962	104597	75.13	1350	1374	1350	1756	946	1351	1360.15	64.68	-9828	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	739	18.24	0.59	12	0.19	75.00	2309.00	2480	20230619	-44.84	1110	20240307	23.24	1653	-17.24	20240102	1110	23.24	20240307	2480	-44.84	20230619	1110	23.24	20240307	0.58	N	013360	500	270 억	34945610	N	N	9	N	N
99	20240612	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1361	10	2	0.74	136949500	100687	72.32	1350	1374	1350	1756	946	1351	1360.15	64.68	-10511	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	735	18.15	0.59	12	0.19	75.00	2309.00	2480	20230619	-45.12	1110	20240307	22.61	1653	-17.66	20240102	1110	22.61	20240307	2480	-45.12	20230619	1110	22.61	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
100	20240612	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	1362	11	2	0.81	125626700	92387	66.36	1350	1374	1350	1756	946	1351	1359.79	64.68	-9327	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	736	18.16	0.59	12	0.17	75.00	2309.00	2480	20230619	-45.08	1110	20240307	22.70	1653	-17.60	20240102	1110	22.70	20240307	2480	-45.08	20230619	1110	22.70	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
101	20240612	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1354	3	2	0.22	106497775	78324	56.26	1350	1374	1350	1756	946	1351	1359.71	64.68	-3843	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	731	18.05	0.59	12	0.14	75.00	2309.00	2480	20230619	-45.40	1110	20240307	21.98	1653	-18.09	20240102	1110	21.98	20240307	2480	-45.40	20230619	1110	21.98	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
102	20240612	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1367	16	2	1.18	88572010	65135	46.78	1350	1374	1350	1756	946	1351	1359.82	64.68	3274	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	739	18.23	0.59	12	0.12	75.00	2309.00	2480	20230619	-44.88	1110	20240307	23.15	1653	-17.30	20240102	1110	23.15	20240307	2480	-44.88	20230619	1110	23.15	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
103	20240612	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1366	15	2	1.11	71987420	52980	38.05	1350	1374	1350	1756	946	1351	1358.77	64.68	7948	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	738	18.21	0.59	12	0.10	75.00	2309.00	2480	20230619	-44.92	1110	20240307	23.06	1653	-17.36	20240102	1110	23.06	20240307	2480	-44.92	20230619	1110	23.06	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
104	20240612	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1367	16	2	1.18	66784180	49172	35.32	1350	1374	1350	1756	946	1351	1358.17	64.68	7117	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	739	18.23	0.59	12	0.09	75.00	2309.00	2480	20230619	-44.88	1110	20240307	23.15	1653	-17.30	20240102	1110	23.15	20240307	2480	-44.88	20230619	1110	23.15	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
105	20240612	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1351	0	3	0.00	1590310	1178	0.85	1350	1351	1350	1756	946	1351	1350.01	64.68	-166	1390	1370	1360	1340	1330	1365	1335	270	405	500	910	1	1	54024880	730	18.01	0.59	12	0.00	75.00	2309.00	2480	20230619	-45.52	1110	20240307	21.71	1653	-18.27	20240102	1110	21.71	20240307	2480	-45.52	20230619	1110	21.71	20240307	0.58	N	013360	500	270 억	34945610	N	N	6	N	N
106	20240610	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1362	-46	5	-3.27	308616150	226385	156.72	1408	1408	1340	1830	986	1408	1363.24	64.73	-20705	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	736	18.16	0.59	12	0.42	75.00	2309.00	2480	20230619	-45.08	1110	20240307	22.70	1653	-17.60	20240102	1110	22.70	20240307	2480	-45.08	20230619	1110	22.70	20240307	0.60	N	013360	500	270 억	34968140	N	N	41	N	N
107	20240610	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1364	-44	5	-3.12	283175001	207656	143.75	1408	1408	1340	1830	986	1408	1363.67	64.73	-20576	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	737	18.19	0.59	12	0.38	75.00	2309.00	2480	20230619	-45.00	1110	20240307	22.88	1653	-17.48	20240102	1110	22.88	20240307	2480	-45.00	20230619	1110	22.88	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
108	20240610	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	1351	-57	5	-4.05	270779656	198521	137.43	1408	1408	1340	1830	986	1408	1363.98	64.73	-20363	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	730	18.01	0.59	12	0.37	75.00	2309.00	2480	20230619	-45.52	1110	20240307	21.71	1653	-18.27	20240102	1110	21.71	20240307	2480	-45.52	20230619	1110	21.71	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
109	20240610	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	1362	-46	5	-3.27	220015104	161132	111.54	1408	1408	1340	1830	986	1408	1365.43	64.73	-22579	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	736	18.16	0.59	12	0.30	75.00	2309.00	2480	20230619	-45.08	1110	20240307	22.70	1653	-17.60	20240102	1110	22.70	20240307	2480	-45.08	20230619	1110	22.70	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
110	20240610	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1357	-51	5	-3.62	204573769	149763	103.67	1408	1408	1340	1830	986	1408	1365.98	64.73	-21482	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	733	18.09	0.59	12	0.28	75.00	2309.00	2480	20230619	-45.28	1110	20240307	22.25	1653	-17.91	20240102	1110	22.25	20240307	2480	-45.28	20230619	1110	22.25	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
111	20240610	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1355	-53	5	-3.76	173180869	126571	87.62	1408	1408	1340	1830	986	1408	1368.25	64.73	-17082	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	732	18.07	0.59	12	0.23	75.00	2309.00	2480	20230619	-45.36	1110	20240307	22.07	1653	-18.03	20240102	1110	22.07	20240307	2480	-45.36	20230619	1110	22.07	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
112	20240610	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	1352	-56	5	-3.98	118820829	86300	59.74	1408	1408	1350	1830	986	1408	1376.83	64.73	-19257	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	730	18.03	0.59	12	0.16	75.00	2309.00	2480	20230619	-45.48	1110	20240307	21.80	1653	-18.21	20240102	1110	21.80	20240307	2480	-45.48	20230619	1110	21.80	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
113	20240610	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	1397	-11	5	-0.78	2945417	2102	1.46	1408	1408	1397	1830	986	1408	1401.25	64.73	75	1460	1434	1411	1385	1362	1422	1373	270	422	500	950	1	1	54024880	755	18.63	0.61	12	0.00	75.00	2309.00	2480	20230619	-43.67	1110	20240307	25.86	1653	-15.49	20240102	1110	25.86	20240307	2480	-43.67	20230619	1110	25.86	20240307	0.60	N	013360	500	270 억	34968140	N	N	18	N	N
114	20240607	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1408	-29	5	-2.02	202688426	144449	136.35	1431	1437	1388	1868	1006	1437	1403.18	64.79	-31954	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	761	18.77	0.61	12	0.27	75.00	2309.00	2480	20230619	-43.23	1110	20240307	26.85	1653	-14.82	20240102	1110	26.85	20240307	2480	-43.23	20230619	1110	26.85	20240307	0.61	N	013360	500	270 억	35004959	N	N	18	N	N
115	20240607	150257	57	100.00	KOSPI	건설업	N	N	N	N	N	1401	-36	5	-2.51	194256325	138434	130.68	1431	1437	1388	1868	1006	1437	1403.24	64.79	-29770	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	757	18.68	0.61	12	0.26	75.00	2309.00	2480	20230619	-43.51	1110	20240307	26.22	1653	-15.25	20240102	1110	26.22	20240307	2480	-43.51	20230619	1110	26.22	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
116	20240607	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1407	-30	5	-2.09	182355841	129943	122.66	1431	1437	1388	1868	1006	1437	1403.35	64.79	-26293	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	760	18.76	0.61	12	0.24	75.00	2309.00	2480	20230619	-43.27	1110	20240307	26.76	1653	-14.88	20240102	1110	26.76	20240307	2480	-43.27	20230619	1110	26.76	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
117	20240607	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	1401	-36	5	-2.51	173622815	123713	116.78	1431	1437	1388	1868	1006	1437	1403.43	64.79	-24744	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	757	18.68	0.61	12	0.23	75.00	2309.00	2480	20230619	-43.51	1110	20240307	26.22	1653	-15.25	20240102	1110	26.22	20240307	2480	-43.51	20230619	1110	26.22	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
118	20240607	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1394	-43	5	-2.99	154477271	109999	103.84	1431	1437	1390	1868	1006	1437	1404.35	64.79	-22057	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	753	18.59	0.60	12	0.20	75.00	2309.00	2480	20230619	-43.79	1110	20240307	25.59	1653	-15.67	20240102	1110	25.59	20240307	2480	-43.79	20230619	1110	25.59	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
119	20240607	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	1405	-32	5	-2.23	110394312	78372	73.98	1431	1437	1395	1868	1006	1437	1408.59	64.79	-19263	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	759	18.73	0.61	12	0.15	75.00	2309.00	2480	20230619	-43.35	1110	20240307	26.58	1653	-15.00	20240102	1110	26.58	20240307	2480	-43.35	20230619	1110	26.58	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
120	20240607	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1412	-25	5	-1.74	41221897	28962	27.34	1431	1437	1408	1868	1006	1437	1423.31	64.79	-9823	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	763	18.83	0.61	12	0.05	75.00	2309.00	2480	20230619	-43.06	1110	20240307	27.21	1653	-14.58	20240102	1110	27.21	20240307	2480	-43.06	20230619	1110	27.21	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
121	20240607	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	-15	5	-1.04	6474058	4526	4.27	1431	1431	1422	1868	1006	1437	1430.41	64.79	-1185	1487	1462	1431	1406	1375	1446	1390	270	431	500	970	1	1	54024880	768	18.96	0.62	12	0.01	75.00	2309.00	2480	20230619	-42.66	1110	20240307	28.11	1653	-13.97	20240102	1110	28.11	20240307	2480	-42.66	20230619	1110	28.11	20240307	0.61	N	013360	500	270 억	35004959	N	N	2	N	N
122	20240605	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1437	-15	5	-1.03	150769542	105334	62.40	1444	1456	1400	1887	1017	1452	1431.35	64.82	-12935	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	776	19.16	0.62	12	0.19	75.00	2309.00	2480	20230619	-42.06	1110	20240307	29.46	1653	-13.07	20240102	1110	29.46	20240307	2480	-42.06	20230619	1110	29.46	20240307	0.62	N	013360	500	270 억	35019613	N	N	2	N	N
123	20240605	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	1431	-21	5	-1.45	149212218	104248	61.76	1444	1456	1400	1887	1017	1452	1431.32	64.82	-12739	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	773	19.08	0.62	12	0.19	75.00	2309.00	2480	20230619	-42.30	1110	20240307	28.92	1653	-13.43	20240102	1110	28.92	20240307	2480	-42.30	20230619	1110	28.92	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
124	20240605	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1437	-15	5	-1.03	130174953	90959	53.89	1444	1456	1400	1887	1017	1452	1431.14	64.82	-13900	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	776	19.16	0.62	12	0.17	75.00	2309.00	2480	20230619	-42.06	1110	20240307	29.46	1653	-13.07	20240102	1110	29.46	20240307	2480	-42.06	20230619	1110	29.46	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
125	20240605	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1428	-24	5	-1.65	121940442	85214	50.48	1444	1456	1400	1887	1017	1452	1430.99	64.82	-15891	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	771	19.04	0.62	12	0.16	75.00	2309.00	2480	20230619	-42.42	1110	20240307	28.65	1653	-13.61	20240102	1110	28.65	20240307	2480	-42.42	20230619	1110	28.65	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
126	20240605	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	1433	-19	5	-1.31	103576751	72348	42.86	1444	1456	1400	1887	1017	1452	1431.65	64.82	-13046	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	774	19.11	0.62	12	0.13	75.00	2309.00	2480	20230619	-42.22	1110	20240307	29.10	1653	-13.31	20240102	1110	29.10	20240307	2480	-42.22	20230619	1110	29.10	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
127	20240605	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1428	-24	5	-1.65	99447220	69460	41.15	1444	1456	1400	1887	1017	1452	1431.72	64.82	-12861	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	771	19.04	0.62	12	0.13	75.00	2309.00	2480	20230619	-42.42	1110	20240307	28.65	1653	-13.61	20240102	1110	28.65	20240307	2480	-42.42	20230619	1110	28.65	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
128	20240605	100253	57	100.00	KOSPI	건설업	N	N	N	N	N	1432	-20	5	-1.38	76251181	53218	31.53	1444	1456	1400	1887	1017	1452	1432.81	64.82	-17644	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	774	19.09	0.62	12	0.10	75.00	2309.00	2480	20230619	-42.26	1110	20240307	29.01	1653	-13.37	20240102	1110	29.01	20240307	2480	-42.26	20230619	1110	29.01	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
129	20240605	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1446	-6	5	-0.41	4688448	3242	1.92	1444	1452	1444	1887	1017	1452	1446.16	64.82	275	1489	1470	1454	1435	1419	1462	1427	270	435	500	980	1	1	54024880	781	19.28	0.63	12	0.01	75.00	2309.00	2480	20230619	-41.69	1110	20240307	30.27	1653	-12.52	20240102	1110	30.27	20240307	2480	-41.69	20230619	1110	30.27	20240307	0.62	N	013360	500	270 억	35019613	N	N	0	N	N
130	20240604	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1452	-2	5	-0.14	245246883	168271	85.04	1472	1473	1438	1890	1018	1454	1457.49	64.84	-7746	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	784	19.36	0.63	12	0.31	75.00	2309.00	2480	20230619	-41.45	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2480	-41.45	20230619	1110	30.81	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
131	20240604	150251	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	4	2	0.28	228345762	156651	79.17	1472	1473	1438	1890	1018	1454	1457.67	64.84	-8018	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	788	19.44	0.63	12	0.29	75.00	2309.00	2480	20230619	-41.21	1110	20240307	31.35	1653	-11.80	20240102	1110	31.35	20240307	2480	-41.21	20230619	1110	31.35	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
132	20240604	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1463	9	2	0.62	201268420	138043	69.76	1472	1473	1438	1890	1018	1454	1458.01	64.84	-5590	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	790	19.51	0.63	12	0.26	75.00	2309.00	2480	20230619	-41.01	1110	20240307	31.80	1653	-11.49	20240102	1110	31.80	20240307	2480	-41.01	20230619	1110	31.80	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
133	20240604	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1469	15	2	1.03	165218124	113509	57.36	1472	1472	1438	1890	1018	1454	1455.55	64.84	-6489	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	794	19.59	0.64	12	0.21	75.00	2309.00	2480	20230619	-40.77	1110	20240307	32.34	1653	-11.13	20240102	1110	32.34	20240307	2480	-40.77	20230619	1110	32.34	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
134	20240604	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	6	2	0.41	142798446	98219	49.64	1472	1472	1438	1890	1018	1454	1453.88	64.84	-7051	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	789	19.47	0.63	12	0.18	75.00	2309.00	2480	20230619	-41.13	1110	20240307	31.53	1653	-11.68	20240102	1110	31.53	20240307	2480	-41.13	20230619	1110	31.53	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
135	20240604	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1453	-1	5	-0.07	106695649	73423	37.10	1472	1472	1438	1890	1018	1454	1453.16	64.84	-20442	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	785	19.37	0.63	12	0.14	75.00	2309.00	2480	20230619	-41.41	1110	20240307	30.90	1653	-12.10	20240102	1110	30.90	20240307	2480	-41.41	20230619	1110	30.90	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
136	20240604	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	1456	2	2	0.14	83422671	57380	29.00	1472	1472	1438	1890	1018	1454	1453.86	64.84	-17813	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	787	19.41	0.63	12	0.11	75.00	2309.00	2480	20230619	-41.29	1110	20240307	31.17	1653	-11.92	20240102	1110	31.17	20240307	2480	-41.29	20230619	1110	31.17	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
137	20240604	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1452	-2	5	-0.14	4118686	2801	1.42	1472	1472	1449	1890	1018	1454	1470.43	64.84	25	1521	1487	1446	1412	1371	1504	1429	270	436	500	980	1	1	54024880	784	19.36	0.63	12	0.01	75.00	2309.00	2480	20230619	-41.45	1110	20240307	30.81	1653	-12.16	20240102	1110	30.81	20240307	2480	-41.45	20230619	1110	30.81	20240307	0.62	N	013360	500	270 억	35031644	N	N	0	N	N
138	20240603	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	43	2	3.05	286532623	197344	166.02	1405	1480	1405	1834	988	1411	1451.94	64.77	32729	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	786	19.39	0.63	12	0.37	75.00	2309.00	2480	20230619	-41.37	1110	20240307	30.99	1653	-12.04	20240102	1110	30.99	20240307	2480	-41.37	20230619	1110	30.99	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
139	20240603	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1451	40	2	2.83	261312154	179973	151.41	1405	1480	1405	1834	988	1411	1451.95	64.77	31951	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	784	19.35	0.63	12	0.33	75.00	2309.00	2480	20230619	-41.49	1110	20240307	30.72	1653	-12.22	20240102	1110	30.72	20240307	2480	-41.49	20230619	1110	30.72	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
140	20240603	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	31	2	2.20	236395767	162713	136.89	1405	1480	1405	1834	988	1411	1452.84	64.77	27180	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	779	19.23	0.62	12	0.30	75.00	2309.00	2480	20230619	-41.85	1110	20240307	29.91	1653	-12.76	20240102	1110	29.91	20240307	2480	-41.85	20230619	1110	29.91	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
141	20240603	130249	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	43	2	3.05	230050994	158313	133.18	1405	1480	1405	1834	988	1411	1453.14	64.77	27786	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	786	19.39	0.63	12	0.29	75.00	2309.00	2480	20230619	-41.37	1110	20240307	30.99	1653	-12.04	20240102	1110	30.99	20240307	2480	-41.37	20230619	1110	30.99	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
142	20240603	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1447	36	2	2.55	219510611	151047	127.07	1405	1480	1405	1834	988	1411	1453.26	64.77	25977	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	782	19.29	0.63	12	0.28	75.00	2309.00	2480	20230619	-41.65	1110	20240307	30.36	1653	-12.46	20240102	1110	30.36	20240307	2480	-41.65	20230619	1110	30.36	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
143	20240603	110247	57	100.00	KOSPI	건설업	N	N	N	N	N	1457	46	2	3.26	187062764	128566	108.16	1405	1480	1405	1834	988	1411	1454.99	64.77	19506	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	787	19.43	0.63	12	0.24	75.00	2309.00	2480	20230619	-41.25	1110	20240307	31.26	1653	-11.86	20240102	1110	31.26	20240307	2480	-41.25	20230619	1110	31.26	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
144	20240603	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	1446	35	2	2.48	51155241	35691	30.03	1405	1446	1405	1834	988	1411	1433.28	64.77	10290	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	781	19.28	0.63	12	0.07	75.00	2309.00	2480	20230619	-41.69	1110	20240307	30.27	1653	-12.52	20240102	1110	30.27	20240307	2480	-41.69	20230619	1110	30.27	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N
145	20240603	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	1425	14	2	0.99	4223712	2980	2.51	1405	1445	1405	1834	988	1411	1417.35	64.77	-805	1481	1445	1420	1384	1359	1464	1403	270	423	500	950	1	1	54024880	770	19.00	0.62	12	0.01	75.00	2309.00	2480	20230619	-42.54	1110	20240307	28.38	1653	-13.79	20240102	1110	28.38	20240307	2480	-42.54	20230619	1110	28.38	20240307	0.62	N	013360	500	270 억	34989252	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History