KissMeData/001470/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160122	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	-89	5	-5.16	8872022755	5343001	124.92	1700	1703	1636	2240	1208	1725	1660.58	7.16	-919552	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3469	-2.97	3.16	12	2.52	-550.00	517.00	5500	20230717	-70.25	1245	20240423	31.41	2865	-42.90	20240315	1245	31.41	20240423	5500	-70.25	20230717	1245	31.41	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	46	N	N
3	20240531	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1655	-70	5	-4.06	5392597685	3218871	75.26	1700	1703	1652	2240	1208	1725	1675.30	7.16	-655981	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3509	-3.01	3.20	12	1.52	-550.00	517.00	5500	20230717	-69.91	1245	20240423	32.93	2865	-42.23	20240315	1245	32.93	20240423	5500	-69.91	20230717	1245	32.93	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
4	20240531	140122	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	-57	5	-3.30	4452156624	2652028	62.00	1700	1703	1658	2240	1208	1725	1678.77	7.16	-397775	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3537	-3.03	3.23	12	1.25	-550.00	517.00	5500	20230717	-69.67	1245	20240423	33.98	2865	-41.78	20240315	1245	33.98	20240423	5500	-69.67	20230717	1245	33.98	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
5	20240531	130122	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	-64	5	-3.71	3928390640	2337765	54.66	1700	1703	1658	2240	1208	1725	1680.40	7.16	-327201	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3522	-3.02	3.21	12	1.10	-550.00	517.00	5500	20230717	-69.80	1245	20240423	33.41	2865	-42.02	20240315	1245	33.41	20240423	5500	-69.80	20230717	1245	33.41	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
6	20240531	120122	57	100.00	KOSPI	건설업	N	N	N	N	N	1679	-46	5	-2.67	3092624764	1836904	42.95	1700	1703	1672	2240	1208	1725	1683.60	7.16	-119249	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3560	-3.05	3.25	12	0.87	-550.00	517.00	5500	20230717	-69.47	1245	20240423	34.86	2865	-41.40	20240315	1245	34.86	20240423	5500	-69.47	20230717	1245	34.86	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
7	20240531	110122	57	100.00	KOSPI	건설업	N	N	N	N	N	1679	-46	5	-2.67	2746657848	1630711	38.13	1700	1703	1672	2240	1208	1725	1684.32	7.16	-94131	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3560	-3.05	3.25	12	0.77	-550.00	517.00	5500	20230717	-69.47	1245	20240423	34.86	2865	-41.40	20240315	1245	34.86	20240423	5500	-69.47	20230717	1245	34.86	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
8	20240531	100122	57	100.00	KOSPI	건설업	N	N	N	N	N	1675	-50	5	-2.90	2228609219	1322496	30.92	1700	1703	1672	2240	1208	1725	1685.15	7.16	-67933	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3552	-3.05	3.24	12	0.62	-550.00	517.00	5500	20230717	-69.55	1245	20240423	34.54	2865	-41.54	20240315	1245	34.54	20240423	5500	-69.55	20230717	1245	34.54	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
9	20240531	090122	57	100.00	KOSPI	건설업	N	N	N	N	N	1691	-34	5	-1.97	192154020	113286	2.65	1700	1702	1687	2240	1208	1725	1696.11	7.16	-21038	1855	1790	1751	1686	1647	1770	1666	2120	515	1000	1060	1	1	212037752	3586	-3.07	3.27	12	0.05	-550.00	517.00	5500	20230717	-69.25	1245	20240423	35.82	2865	-40.98	20240315	1245	35.82	20240423	5500	-69.25	20230717	1245	35.82	20240423	0.01	N	001470	1000	2120 억	15175888	N	N	35	N	N
10	20240530	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1725	-56	5	-3.14	7414747591	4249737	21.20	1795	1816	1712	2315	1247	1781	1744.75	7.54	-819092	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3658	-3.14	3.34	12	2.00	-550.00	517.00	5500	20230717	-68.64	1245	20240423	38.55	2865	-39.79	20240315	1245	38.55	20240423	5500	-68.64	20230717	1245	38.55	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	35	N	N
11	20240530	150122	57	100.00	KOSPI	건설업	N	N	N	N	N	1726	-55	5	-3.09	6970720608	3992099	19.91	1795	1816	1712	2315	1247	1781	1746.12	7.54	-784102	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3660	-3.14	3.34	12	1.88	-550.00	517.00	5500	20230717	-68.62	1245	20240423	38.63	2865	-39.76	20240315	1245	38.63	20240423	5500	-68.62	20230717	1245	38.63	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
12	20240530	140122	57	100.00	KOSPI	건설업	N	N	N	N	N	1716	-65	5	-3.65	6462406185	3696311	18.44	1795	1816	1716	2315	1247	1781	1748.33	7.54	-752803	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3639	-3.12	3.32	12	1.74	-550.00	517.00	5500	20230717	-68.80	1245	20240423	37.83	2865	-40.10	20240315	1245	37.83	20240423	5500	-68.80	20230717	1245	37.83	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
13	20240530	130122	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	-58	5	-3.26	6093115257	3481480	17.37	1795	1816	1717	2315	1247	1781	1750.14	7.54	-689099	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3653	-3.13	3.33	12	1.64	-550.00	517.00	5500	20230717	-68.67	1245	20240423	38.39	2865	-39.86	20240315	1245	38.39	20240423	5500	-68.67	20230717	1245	38.39	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
14	20240530	120122	57	100.00	KOSPI	건설업	N	N	N	N	N	1725	-56	5	-3.14	5418445760	3089528	15.41	1795	1816	1724	2315	1247	1781	1753.80	7.54	-626876	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3658	-3.14	3.34	12	1.46	-550.00	517.00	5500	20230717	-68.64	1245	20240423	38.55	2865	-39.79	20240315	1245	38.55	20240423	5500	-68.64	20230717	1245	38.55	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
15	20240530	110122	57	100.00	KOSPI	건설업	N	N	N	N	N	1737	-44	5	-2.47	4772614195	2715630	13.55	1795	1816	1724	2315	1247	1781	1757.45	7.54	-482374	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3683	-3.16	3.36	12	1.28	-550.00	517.00	5500	20230717	-68.42	1245	20240423	39.52	2865	-39.37	20240315	1245	39.52	20240423	5500	-68.42	20230717	1245	39.52	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
16	20240530	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1741	-40	5	-2.25	3426074200	1938834	9.67	1795	1816	1735	2315	1247	1781	1767.07	7.54	-322969	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3692	-3.17	3.37	12	0.91	-550.00	517.00	5500	20230717	-68.35	1245	20240423	39.84	2865	-39.23	20240315	1245	39.84	20240423	5500	-68.35	20230717	1245	39.84	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
17	20240530	090122	57	100.00	KOSPI	건설업	N	N	N	N	N	1811	30	2	1.68	207939649	115714	0.58	1795	1816	1790	2315	1247	1781	1797.23	7.54	-17269	2019	1900	1805	1686	1591	1959	1745	2120	534	1000	1100	1	1	212037752	3840	-3.29	3.50	12	0.05	-550.00	517.00	5500	20230717	-67.07	1245	20240423	45.46	2865	-36.79	20240315	1245	45.46	20240423	5500	-67.07	20230717	1245	45.46	20240423	0.01	N	001470	1000	2120 억	15984695	N	N	117	N	N
18	20240529	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1781	31	2	1.77	36483263803	19967317	226.66	1750	1924	1710	2275	1225	1750	1827.17	7.81	-629561	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3776	-3.24	3.44	12	9.42	-550.00	517.00	5500	20230717	-67.62	1172	20230522	51.96	2865	-37.84	20240315	1245	43.05	20240423	5500	-67.62	20230717	1245	43.05	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	117	N	N
19	20240529	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1781	31	2	1.77	35758707908	19561000	222.05	1750	1924	1710	2275	1225	1750	1828.07	7.81	-619412	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3776	-3.24	3.44	12	9.23	-550.00	517.00	5500	20230717	-67.62	1172	20230522	51.96	2865	-37.84	20240315	1245	43.05	20240423	5500	-67.62	20230717	1245	43.05	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
20	20240529	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1790	40	2	2.29	34293858640	18741870	212.75	1750	1924	1710	2275	1225	1750	1829.81	7.81	-558699	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3795	-3.25	3.46	12	8.84	-550.00	517.00	5500	20230717	-67.45	1172	20230522	52.73	2865	-37.52	20240315	1245	43.78	20240423	5500	-67.45	20230717	1245	43.78	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
21	20240529	130121	57	100.00	KOSPI	건설업	N	N	N	N	N	1822	72	2	4.11	32547715792	17772152	201.74	1750	1924	1710	2275	1225	1750	1831.40	7.81	-535177	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3863	-3.31	3.52	12	8.38	-550.00	517.00	5500	20230717	-66.87	1172	20230522	55.46	2865	-36.40	20240315	1245	46.35	20240423	5500	-66.87	20230717	1245	46.35	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
22	20240529	120122	57	100.00	KOSPI	건설업	N	N	N	N	N	1814	64	2	3.66	30900451083	16867237	191.47	1750	1924	1710	2275	1225	1750	1831.99	7.81	-553624	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3846	-3.30	3.51	12	7.95	-550.00	517.00	5500	20230717	-67.02	1172	20230522	54.78	2865	-36.68	20240315	1245	45.70	20240423	5500	-67.02	20230717	1245	45.70	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
23	20240529	110122	57	100.00	KOSPI	건설업	N	N	N	N	N	1842	92	2	5.26	27483733047	14989448	170.15	1750	1924	1710	2275	1225	1750	1833.55	7.81	-460853	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3906	-3.35	3.56	12	7.07	-550.00	517.00	5500	20230717	-66.51	1172	20230522	57.17	2865	-35.71	20240315	1245	47.95	20240423	5500	-66.51	20230717	1245	47.95	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
24	20240529	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1731	-19	5	-1.09	3084717363	1786035	20.27	1750	1766	1710	2275	1225	1750	1727.10	7.81	136680	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3670	-3.15	3.35	12	0.84	-550.00	517.00	5500	20230717	-68.53	1172	20230522	47.70	2865	-39.58	20240315	1245	39.04	20240423	5500	-68.53	20230717	1245	39.04	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
25	20240529	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1741	-9	5	-0.51	341705074	195481	2.22	1750	1755	1734	2275	1225	1750	1747.99	7.81	-109192	1870	1810	1770	1710	1670	1840	1740	2120	525	1000	1080	1	1	212037752	3692	-3.17	3.37	12	0.09	-550.00	517.00	5500	20230717	-68.35	1172	20230522	48.55	2865	-39.23	20240315	1245	39.84	20240423	5500	-68.35	20230717	1245	39.84	20240423	0.01	N	001470	1000	2120 억	16565025	N	N	230	N	N
26	20240528	160121	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	24	2	1.39	15530165280	8760270	25.11	1739	1830	1730	2240	1209	1726	1772.81	7.87	-228575	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3711	-3.18	3.38	12	4.13	-550.00	517.00	5500	20230717	-68.18	1062	20230519	64.78	2865	-38.92	20240315	1245	40.56	20240423	5500	-68.18	20230717	1245	40.56	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	230	N	N
27	20240528	150121	57	100.00	KOSPI	건설업	N	N	N	N	N	1751	25	2	1.45	14990829124	8451989	24.23	1739	1830	1730	2240	1209	1726	1773.65	7.87	-291890	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3713	-3.18	3.39	12	3.99	-550.00	517.00	5500	20230717	-68.16	1062	20230519	64.88	2865	-38.88	20240315	1245	40.64	20240423	5500	-68.16	20230717	1245	40.64	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
28	20240528	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1743	17	2	0.98	14120987465	7953804	22.80	1739	1830	1730	2240	1209	1726	1775.38	7.87	-488499	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3696	-3.17	3.37	12	3.75	-550.00	517.00	5500	20230717	-68.31	1062	20230519	64.12	2865	-39.16	20240315	1245	40.00	20240423	5500	-68.31	20230717	1245	40.00	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
29	20240528	130121	57	100.00	KOSPI	건설업	N	N	N	N	N	1739	13	2	0.75	13422244767	7552533	21.65	1739	1830	1730	2240	1209	1726	1777.18	7.87	-430837	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3687	-3.16	3.36	12	3.56	-550.00	517.00	5500	20230717	-68.38	1062	20230519	63.75	2865	-39.30	20240315	1245	39.68	20240423	5500	-68.38	20230717	1245	39.68	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
30	20240528	120120	57	100.00	KOSPI	건설업	N	N	N	N	N	1749	23	2	1.33	12803956634	7197841	20.63	1739	1830	1730	2240	1209	1726	1778.86	7.87	-470023	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3709	-3.18	3.38	12	3.39	-550.00	517.00	5500	20230717	-68.20	1062	20230519	64.69	2865	-38.95	20240315	1245	40.48	20240423	5500	-68.20	20230717	1245	40.48	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
31	20240528	110121	57	100.00	KOSPI	건설업	N	N	N	N	N	1751	25	2	1.45	11475029108	6436034	18.45	1739	1830	1735	2240	1209	1726	1782.93	7.87	-518362	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3713	-3.18	3.39	12	3.04	-550.00	517.00	5500	20230717	-68.16	1062	20230519	64.88	2865	-38.88	20240315	1245	40.64	20240423	5500	-68.16	20230717	1245	40.64	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
32	20240528	100122	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	37	2	2.14	9936896771	5562731	15.94	1739	1830	1735	2240	1209	1726	1786.33	7.87	-531760	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3738	-3.21	3.41	12	2.62	-550.00	517.00	5500	20230717	-67.95	1062	20230519	66.01	2865	-38.46	20240315	1245	41.61	20240423	5500	-67.95	20230717	1245	41.61	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
33	20240528	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1758	32	2	1.85	398063090	228162	0.65	1739	1762	1735	2240	1209	1726	1744.65	7.87	-37885	1989	1857	1718	1586	1447	1923	1652	2120	514	1000	1070	1	1	212037752	3728	-3.20	3.40	12	0.11	-550.00	517.00	5500	20230717	-68.04	1062	20230519	65.54	2865	-38.64	20240315	1245	41.20	20240423	5500	-68.04	20230717	1245	41.20	20240423	0.01	N	001470	1000	2120 억	16694605	N	N	0	N	N
34	20240527	160120	57	100.00	KOSPI	건설업	N	N	N	N	N	1726	168	2	10.78	60584306717	34700748	1719.74	1589	1850	1579	2025	1091	1558	1745.92	7.28	1415837	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3660	-3.14	3.34	12	16.37	-550.00	517.00	5500	20230717	-68.62	1035	20230518	66.76	2865	-39.76	20240315	1245	38.63	20240423	5500	-68.62	20230717	1245	38.63	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
35	20240527	150120	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	165	2	10.59	59492865197	34067978	1688.38	1589	1850	1579	2025	1091	1558	1746.30	7.28	1432766	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3653	-3.13	3.33	12	16.07	-550.00	517.00	5500	20230717	-68.67	1035	20230518	66.47	2865	-39.86	20240315	1245	38.39	20240423	5500	-68.67	20230717	1245	38.39	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
36	20240527	140121	57	100.00	KOSPI	건설업	N	N	N	N	N	1779	221	2	14.18	54390933914	31159574	1544.25	1589	1850	1579	2025	1091	1558	1745.56	7.28	1043760	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3772	-3.23	3.44	12	14.70	-550.00	517.00	5500	20230717	-67.65	1035	20230518	71.88	2865	-37.91	20240315	1245	42.89	20240423	5500	-67.65	20230717	1245	42.89	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
37	20240527	130121	57	100.00	KOSPI	건설업	N	N	N	N	N	1723	165	2	10.59	46665082204	26750613	1325.74	1589	1850	1579	2025	1091	1558	1744.45	7.28	483439	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3653	-3.13	3.33	12	12.62	-550.00	517.00	5500	20230717	-68.67	1035	20230518	66.47	2865	-39.86	20240315	1245	38.39	20240423	5500	-68.67	20230717	1245	38.39	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
38	20240527	120121	57	100.00	KOSPI	건설업	N	N	N	N	N	1700	142	2	9.11	44518562008	25494831	1263.51	1589	1850	1579	2025	1091	1558	1746.18	7.28	356701	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3605	-3.09	3.29	12	12.02	-550.00	517.00	5500	20230717	-69.09	1035	20230518	64.25	2865	-40.66	20240315	1245	36.55	20240423	5500	-69.09	20230717	1245	36.55	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
39	20240527	110121	57	100.00	KOSPI	건설업	N	N	N	N	N	1720	162	2	10.40	40810376964	23320436	1155.74	1589	1850	1579	2025	1091	1558	1749.98	7.28	778205	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3647	-3.13	3.33	12	11.00	-550.00	517.00	5500	20230717	-68.73	1035	20230518	66.18	2865	-39.97	20240315	1245	38.15	20240423	5500	-68.73	20230717	1245	38.15	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
40	20240527	100121	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	157	2	10.08	29429851948	16739229	829.58	1589	1850	1579	2025	1091	1558	1758.14	7.28	1229642	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3636	-3.12	3.32	12	7.89	-550.00	517.00	5500	20230717	-68.82	1035	20230518	65.70	2865	-40.14	20240315	1245	37.75	20240423	5500	-68.82	20230717	1245	37.75	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
41	20240527	090121	57	100.00	KOSPI	건설업	N	N	N	N	N	1581	23	2	1.48	92976251	58644	2.91	1589	1590	1579	2025	1091	1558	1585.44	7.28	-11846	1604	1581	1568	1545	1532	1576	1540	2120	467	1000	960	1	1	212037752	3352	-2.87	3.06	12	0.03	-550.00	517.00	5500	20230717	-71.25	1035	20230518	52.75	2865	-44.82	20240315	1245	26.99	20240423	5500	-71.25	20230717	1245	26.99	20240423	0.01	N	001470	1000	2120 억	15425999	N	N	2	N	N
42	20240524	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1558	3	2	0.19	3156405320	2006589	112.25	1558	1591	1555	2020	1089	1555	1573.07	7.25	63013	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3304	-2.83	3.01	12	0.95	-550.00	517.00	5500	20230717	-71.67	1024	20230517	52.15	2865	-45.62	20240315	1245	25.14	20240423	5500	-71.67	20230717	1245	25.14	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	2	N	N
43	20240524	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	5	2	0.32	2981162455	1894187	105.96	1558	1591	1555	2020	1089	1555	1573.85	7.25	99129	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3308	-2.84	3.02	12	0.89	-550.00	517.00	5500	20230717	-71.64	1024	20230517	52.34	2865	-45.55	20240315	1245	25.30	20240423	5500	-71.64	20230717	1245	25.30	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
44	20240524	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	7	2	0.45	2704271677	1717122	96.06	1558	1591	1555	2020	1089	1555	1574.89	7.25	195368	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3312	-2.84	3.02	12	0.81	-550.00	517.00	5500	20230717	-71.60	1024	20230517	52.54	2865	-45.48	20240315	1245	25.46	20240423	5500	-71.60	20230717	1245	25.46	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
45	20240524	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	7	2	0.45	2485816784	1577581	88.25	1558	1591	1555	2020	1089	1555	1575.72	7.25	229999	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3312	-2.84	3.02	12	0.74	-550.00	517.00	5500	20230717	-71.60	1024	20230517	52.54	2865	-45.48	20240315	1245	25.46	20240423	5500	-71.60	20230717	1245	25.46	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
46	20240524	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1588	33	2	2.12	2122278379	1347044	75.35	1558	1591	1555	2020	1089	1555	1575.52	7.25	312333	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3367	-2.89	3.07	12	0.64	-550.00	517.00	5500	20230717	-71.13	1024	20230517	55.08	2865	-44.57	20240315	1245	27.55	20240423	5500	-71.13	20230717	1245	27.55	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
47	20240524	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	20	2	1.29	1650424675	1049523	58.71	1558	1584	1555	2020	1089	1555	1572.56	7.25	163381	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3340	-2.86	3.05	12	0.49	-550.00	517.00	5500	20230717	-71.36	1024	20230517	53.81	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1245	26.51	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
48	20240524	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	18	2	1.16	1146030662	729534	40.81	1558	1583	1555	2020	1089	1555	1570.92	7.25	78266	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3335	-2.86	3.04	12	0.34	-550.00	517.00	5500	20230717	-71.40	1024	20230517	53.61	2865	-45.10	20240315	1245	26.35	20240423	5500	-71.40	20230717	1245	26.35	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
49	20240524	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	5	2	0.32	38280913	24563	1.37	1558	1563	1555	2020	1089	1555	1558.57	7.25	3790	1618	1586	1568	1536	1518	1577	1527	2120	465	1000	960	1	1	212037752	3308	-2.84	3.02	12	0.01	-550.00	517.00	5500	20230717	-71.64	1024	20230517	52.34	2865	-45.55	20240315	1245	25.30	20240423	5500	-71.64	20230717	1245	25.30	20240423	0.01	N	001470	1000	2120 억	15362930	N	N	0	N	N
50	20240523	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-35	5	-2.20	2751314615	1761264	98.26	1600	1600	1550	2065	1113	1590	1562.13	7.38	-278032	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3297	-2.83	3.01	12	0.83	-550.00	517.00	5500	20230717	-71.73	1020	20230516	52.45	2865	-45.72	20240315	1245	24.90	20240423	5500	-71.73	20230717	1245	24.90	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
51	20240523	150120	57	100.00	KOSPI	건설업	N	N	N	N	N	1556	-34	5	-2.14	2433810748	1556961	86.86	1600	1600	1550	2065	1113	1590	1563.18	7.38	-223458	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3299	-2.83	3.01	12	0.73	-550.00	517.00	5500	20230717	-71.71	1020	20230516	52.55	2865	-45.69	20240315	1245	24.98	20240423	5500	-71.71	20230717	1245	24.98	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
52	20240523	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1559	-31	5	-1.95	2106898396	1347097	75.16	1600	1600	1550	2065	1113	1590	1564.03	7.38	-182580	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3306	-2.83	3.02	12	0.64	-550.00	517.00	5500	20230717	-71.65	1020	20230516	52.84	2865	-45.58	20240315	1245	25.22	20240423	5500	-71.65	20230717	1245	25.22	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
53	20240523	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	-26	5	-1.64	1835634740	1173467	65.47	1600	1600	1550	2065	1113	1590	1564.28	7.38	-138148	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3316	-2.84	3.03	12	0.55	-550.00	517.00	5500	20230717	-71.56	1020	20230516	53.33	2865	-45.41	20240315	1245	25.62	20240423	5500	-71.56	20230717	1245	25.62	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
54	20240523	120119	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-29	5	-1.82	1677082136	1072096	59.81	1600	1600	1550	2065	1113	1590	1564.30	7.38	-115982	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3310	-2.84	3.02	12	0.51	-550.00	517.00	5500	20230717	-71.62	1020	20230516	53.04	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1245	25.38	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
55	20240523	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	-29	5	-1.82	1367265395	873923	48.76	1600	1600	1550	2065	1113	1590	1564.51	7.38	-30955	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3310	-2.84	3.02	12	0.41	-550.00	517.00	5500	20230717	-71.62	1020	20230516	53.04	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1245	25.38	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
56	20240523	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	-26	5	-1.64	1110848021	709708	39.60	1600	1600	1550	2065	1113	1590	1565.22	7.38	-14528	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3316	-2.84	3.03	12	0.33	-550.00	517.00	5500	20230717	-71.56	1020	20230516	53.33	2865	-45.41	20240315	1245	25.62	20240423	5500	-71.56	20230717	1245	25.62	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
57	20240523	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-10	5	-0.63	72548820	45536	2.54	1600	1600	1578	2065	1113	1590	1593.22	7.38	-26207	1642	1615	1591	1564	1540	1604	1553	2120	475	1000	980	1	1	212037752	3350	-2.87	3.06	12	0.02	-550.00	517.00	5500	20230717	-71.27	1020	20230516	54.90	2865	-44.85	20240315	1245	26.91	20240423	5500	-71.27	20230717	1245	26.91	20240423	0.01	N	001470	1000	2120 억	15638780	N	N	0	N	N
58	20240522	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-1	5	-0.06	2820256581	1775427	111.18	1591	1618	1567	2065	1114	1591	1588.49	7.38	-5217	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3371	-2.89	3.08	12	0.84	-550.00	517.00	5500	20230717	-71.09	1012	20230515	57.11	2865	-44.50	20240315	1245	27.71	20240423	5500	-71.09	20230717	1172	35.67	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
59	20240522	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	1	2	0.06	2657847339	1673435	104.80	1591	1618	1567	2065	1114	1591	1588.26	7.38	33318	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3376	-2.89	3.08	12	0.79	-550.00	517.00	5500	20230717	-71.05	1012	20230515	57.31	2865	-44.43	20240315	1245	27.87	20240423	5500	-71.05	20230717	1172	35.84	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
60	20240522	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-7	5	-0.44	2337012858	1471908	92.18	1591	1618	1567	2065	1114	1591	1587.74	7.38	29207	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3359	-2.88	3.06	12	0.69	-550.00	517.00	5500	20230717	-71.20	1012	20230515	56.52	2865	-44.71	20240315	1245	27.23	20240423	5500	-71.20	20230717	1172	35.15	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
61	20240522	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	5	2	0.31	2047648625	1290039	80.79	1591	1618	1567	2065	1114	1591	1587.27	7.38	58208	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3384	-2.90	3.09	12	0.61	-550.00	517.00	5500	20230717	-70.98	1012	20230515	57.71	2865	-44.29	20240315	1245	28.19	20240423	5500	-70.98	20230717	1172	36.18	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
62	20240522	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	3	2	0.19	1578817413	995232	62.32	1591	1618	1567	2065	1114	1591	1586.38	7.38	66689	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3380	-2.90	3.08	12	0.47	-550.00	517.00	5500	20230717	-71.02	1012	20230515	57.51	2865	-44.36	20240315	1245	28.03	20240423	5500	-71.02	20230717	1172	36.01	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
63	20240522	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-11	5	-0.69	1054755375	667329	41.79	1591	1600	1567	2065	1114	1591	1580.55	7.38	-4211	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3350	-2.87	3.06	12	0.31	-550.00	517.00	5500	20230717	-71.27	1012	20230515	56.13	2865	-44.85	20240315	1245	26.91	20240423	5500	-71.27	20230717	1172	34.81	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
64	20240522	100119	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	-21	5	-1.32	717141813	452946	28.37	1591	1600	1568	2065	1114	1591	1583.27	7.38	-41021	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3329	-2.85	3.04	12	0.21	-550.00	517.00	5500	20230717	-71.45	1012	20230515	55.14	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1172	33.96	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
65	20240522	090119	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-5	5	-0.31	31311475	19690	1.23	1591	1591	1585	2065	1114	1591	1590.18	7.38	-5151	1632	1611	1588	1567	1544	1622	1578	2120	474	1000	980	1	1	212037752	3363	-2.88	3.07	12	0.01	-550.00	517.00	5500	20230717	-71.16	1012	20230515	56.72	2865	-44.64	20240315	1245	27.39	20240423	5500	-71.16	20230717	1172	35.32	20230522	0.01	N	001470	1000	2120 억	15644671	N	N	1	N	N
66	20240521	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-7	5	-0.44	2499383015	1581060	78.50	1577	1609	1565	2075	1119	1598	1580.80	7.48	-221638	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3374	-2.89	3.08	12	0.75	-550.00	517.00	5500	20230717	-71.07	1012	20230515	57.21	2865	-44.47	20240315	1245	27.79	20240423	5500	-71.07	20230717	1172	35.75	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	1	N	N
67	20240521	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-16	5	-1.00	2304056592	1458008	72.39	1577	1609	1565	2075	1119	1598	1580.28	7.48	-269691	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3354	-2.88	3.06	12	0.69	-550.00	517.00	5500	20230717	-71.24	1012	20230515	56.32	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1172	34.98	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
68	20240521	140119	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-16	5	-1.00	2111497759	1336371	66.35	1577	1609	1565	2075	1119	1598	1580.02	7.48	-303588	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3354	-2.88	3.06	12	0.63	-550.00	517.00	5500	20230717	-71.24	1012	20230515	56.32	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1172	34.98	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
69	20240521	130119	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-23	5	-1.44	2007138978	1270330	63.07	1577	1609	1565	2075	1119	1598	1580.01	7.48	-301007	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3340	-2.86	3.05	12	0.60	-550.00	517.00	5500	20230717	-71.36	1012	20230515	55.63	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1172	34.39	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
70	20240521	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1567	-31	5	-1.94	1783304050	1127887	56.00	1577	1609	1565	2075	1119	1598	1581.10	7.48	-300188	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3323	-2.85	3.03	12	0.53	-550.00	517.00	5500	20230717	-71.51	1012	20230515	54.84	2865	-45.31	20240315	1245	25.86	20240423	5500	-71.51	20230717	1172	33.70	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
71	20240521	110119	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-23	5	-1.44	1344229024	848170	42.11	1577	1609	1572	2075	1119	1598	1584.86	7.48	-227959	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3340	-2.86	3.05	12	0.40	-550.00	517.00	5500	20230717	-71.36	1012	20230515	55.63	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1172	34.39	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
72	20240521	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-16	5	-1.00	767647654	482826	23.97	1577	1609	1577	2075	1119	1598	1589.90	7.48	-91691	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3354	-2.88	3.06	12	0.23	-550.00	517.00	5500	20230717	-71.24	1012	20230515	56.32	2865	-44.78	20240315	1245	27.07	20240423	5500	-71.24	20230717	1172	34.98	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
73	20240521	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-12	5	-0.75	28469208	18043	0.90	1577	1596	1577	2075	1119	1598	1577.81	7.48	4094	1621	1609	1591	1579	1561	1600	1570	2120	477	1000	990	1	1	212037752	3363	-2.88	3.07	12	0.01	-550.00	517.00	5500	20230717	-71.16	1012	20230515	56.72	2865	-44.64	20240315	1245	27.39	20240423	5500	-71.16	20230717	1172	35.32	20230522	0.01	N	001470	1000	2120 억	15865931	N	N	109	N	N
74	20240517	160119	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-122	5	-7.06	10741082078	6804883	136.68	1555	1625	1470	2245	1209	1727	1578.39	7.91	-810587	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3403	-2.92	3.10	12	3.21	-550.00	517.00	5500	20230717	-70.82	1012	20230515	58.60	2865	-43.98	20240315	1245	28.92	20240423	5500	-70.82	20230717	1024	56.74	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	7	N	N
75	20240517	150119	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	-110	5	-6.37	10379297929	6580156	132.17	1555	1625	1470	2245	1209	1727	1577.33	7.91	-806479	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3429	-2.94	3.13	12	3.10	-550.00	517.00	5500	20230717	-70.60	1012	20230515	59.78	2865	-43.56	20240315	1245	29.88	20240423	5500	-70.60	20230717	1024	57.91	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
76	20240517	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-137	5	-7.93	9544870970	6061516	121.75	1555	1625	1470	2245	1209	1727	1574.63	7.91	-971154	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3371	-2.89	3.08	12	2.86	-550.00	517.00	5500	20230717	-71.09	1012	20230515	57.11	2865	-44.50	20240315	1245	27.71	20240423	5500	-71.09	20230717	1024	55.27	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
77	20240517	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-126	5	-7.30	8525090744	5419638	108.86	1555	1625	1470	2245	1209	1727	1572.95	7.91	-783992	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3395	-2.91	3.10	12	2.56	-550.00	517.00	5500	20230717	-70.89	1012	20230515	58.20	2865	-44.12	20240315	1245	28.59	20240423	5500	-70.89	20230717	1024	56.35	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
78	20240517	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-125	5	-7.24	8219914603	5228986	105.03	1555	1625	1470	2245	1209	1727	1571.94	7.91	-791260	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3397	-2.91	3.10	12	2.47	-550.00	517.00	5500	20230717	-70.87	1012	20230515	58.30	2865	-44.08	20240315	1245	28.67	20240423	5500	-70.87	20230717	1024	56.45	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
79	20240517	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-130	5	-7.53	7636168995	4864264	97.70	1555	1625	1470	2245	1209	1727	1569.80	7.91	-905317	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3386	-2.90	3.09	12	2.29	-550.00	517.00	5500	20230717	-70.96	1012	20230515	57.81	2865	-44.26	20240315	1245	28.27	20240423	5500	-70.96	20230717	1024	55.96	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
80	20240517	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-152	5	-8.80	6749812697	4305745	86.49	1555	1625	1470	2245	1209	1727	1567.57	7.91	-811519	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3340	-2.86	3.05	12	2.03	-550.00	517.00	5500	20230717	-71.36	1012	20230515	55.63	2865	-45.03	20240315	1245	26.51	20240423	5500	-71.36	20230717	1024	53.81	20230517	0.01	N	001470	1000	2120 억	16762270	N	N	0	N	N
81	20240517	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1727	0	3	0.00	2861639	1657	0.03	0	0	0	2245	1209	1727	0.00	7.91	0	1778	1752	1710	1684	1642	1765	1697	2120	518	1000	1070	1	1	212037752	3662	-3.14	3.34	12	0.00	-550.00	517.00	5500	20230717	-68.60	1012	20230515	70.65	2865	-39.72	20240315	1245	38.71	20240423	5500	-68.60	20230717	1024	68.65	20230517	0.01	N	001470	1000	2120 억	16762270	Y	N	0	N	N
82	20240516	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1727	38	2	2.25	7942868258	4645928	84.91	1703	1736	1668	2195	1183	1689	1709.56	7.56	738843	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3662	-3.14	3.34	12	2.19	-550.00	517.00	5500	20230717	-68.60	1012	20230515	70.65	2865	-39.72	20240315	1245	38.71	20240423	5500	-68.60	20230717	1020	69.31	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
83	20240516	150117	57	100.00	KOSPI	건설업	N	N	N	N	N	1724	35	2	2.07	7349487385	4302043	78.63	1703	1736	1668	2195	1183	1689	1708.37	7.56	623010	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3656	-3.13	3.33	12	2.03	-550.00	517.00	5500	20230717	-68.65	1012	20230515	70.36	2865	-39.83	20240315	1245	38.47	20240423	5500	-68.65	20230717	1020	69.02	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
84	20240516	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1712	23	2	1.36	6461624859	3784798	69.17	1703	1736	1668	2195	1183	1689	1707.26	7.56	366624	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3630	-3.11	3.31	12	1.78	-550.00	517.00	5500	20230717	-68.87	1012	20230515	69.17	2865	-40.24	20240315	1245	37.51	20240423	5500	-68.87	20230717	1020	67.84	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
85	20240516	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1711	22	2	1.30	6111068796	3579382	65.42	1703	1736	1668	2195	1183	1689	1707.30	7.56	379395	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3628	-3.11	3.31	12	1.69	-550.00	517.00	5500	20230717	-68.89	1012	20230515	69.07	2865	-40.28	20240315	1245	37.43	20240423	5500	-68.89	20230717	1020	67.75	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
86	20240516	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1717	28	2	1.66	5738306056	3361539	61.44	1703	1736	1668	2195	1183	1689	1707.05	7.56	342748	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3641	-3.12	3.32	12	1.59	-550.00	517.00	5500	20230717	-68.78	1012	20230515	69.66	2865	-40.07	20240315	1245	37.91	20240423	5500	-68.78	20230717	1020	68.33	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
87	20240516	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1720	31	2	1.84	4606680530	2705242	49.44	1703	1734	1668	2195	1183	1689	1702.87	7.56	78063	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3647	-3.13	3.33	12	1.28	-550.00	517.00	5500	20230717	-68.73	1012	20230515	69.96	2865	-39.97	20240315	1245	38.15	20240423	5500	-68.73	20230717	1020	68.63	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
88	20240516	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1686	-3	5	-0.18	2747642765	1620454	29.62	1703	1734	1668	2195	1183	1689	1695.60	7.56	-205334	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3575	-3.07	3.26	12	0.76	-550.00	517.00	5500	20230717	-69.35	1012	20230515	66.60	2865	-41.15	20240315	1245	35.42	20240423	5500	-69.35	20230717	1020	65.29	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
89	20240516	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1708	19	2	1.12	204947447	120167	2.20	1703	1729	1700	2195	1183	1689	1705.52	7.56	-37421	1779	1733	1677	1631	1575	1757	1655	2120	506	1000	1040	1	1	212037752	3622	-3.11	3.30	12	0.06	-550.00	517.00	5500	20230717	-68.95	1012	20230515	68.77	2865	-40.38	20240315	1245	37.19	20240423	5500	-68.95	20230717	1020	67.45	20230516	0.01	N	001470	1000	2120 억	16021661	N	N	0	N	N
90	20240514	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1689	73	2	4.52	9111125869	5412624	187.72	1635	1723	1621	2100	1132	1616	1683.31	7.09	955316	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3581	-3.07	3.27	12	2.55	-550.00	517.00	5500	20230717	-69.29	1012	20230515	66.90	2865	-41.05	20240315	1245	35.66	20240423	5500	-69.29	20230717	1012	66.90	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
91	20240514	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1676	60	2	3.71	8491792241	5044589	174.95	1635	1723	1621	2100	1132	1616	1683.35	7.09	958457	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3554	-3.05	3.24	12	2.38	-550.00	517.00	5500	20230717	-69.53	1012	20230515	65.61	2865	-41.50	20240315	1245	34.62	20240423	5500	-69.53	20230717	1012	65.61	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
92	20240514	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1682	66	2	4.08	7841536999	4657594	161.53	1635	1723	1621	2100	1132	1616	1683.60	7.09	906055	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3566	-3.06	3.25	12	2.20	-550.00	517.00	5500	20230717	-69.42	1012	20230515	66.21	2865	-41.29	20240315	1245	35.10	20240423	5500	-69.42	20230717	1012	66.21	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
93	20240514	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1677	61	2	3.77	7383707585	4385002	152.08	1635	1723	1621	2100	1132	1616	1683.86	7.09	905389	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3556	-3.05	3.24	12	2.07	-550.00	517.00	5500	20230717	-69.51	1012	20230515	65.71	2865	-41.47	20240315	1245	34.70	20240423	5500	-69.51	20230717	1012	65.71	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
94	20240514	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1677	61	2	3.77	6699161246	3977404	137.94	1635	1723	1621	2100	1132	1616	1684.31	7.09	831179	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3556	-3.05	3.24	12	1.88	-550.00	517.00	5500	20230717	-69.51	1012	20230515	65.71	2865	-41.47	20240315	1245	34.70	20240423	5500	-69.51	20230717	1012	65.71	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
95	20240514	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1676	60	2	3.71	5994905350	3556390	123.34	1635	1723	1621	2100	1132	1616	1685.67	7.09	846370	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3554	-3.05	3.24	12	1.68	-550.00	517.00	5500	20230717	-69.53	1012	20230515	65.61	2865	-41.50	20240315	1245	34.62	20240423	5500	-69.53	20230717	1012	65.61	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
96	20240514	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1687	71	2	4.39	5008564292	2967830	102.93	1635	1723	1621	2100	1132	1616	1687.62	7.09	823270	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3577	-3.07	3.26	12	1.40	-550.00	517.00	5500	20230717	-69.33	1012	20230515	66.70	2865	-41.12	20240315	1245	35.50	20240423	5500	-69.33	20230717	1012	66.70	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
97	20240514	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	6	2	0.37	19650745	12030	0.42	1635	1635	1622	2100	1132	1616	1633.60	7.09	-3177	1727	1671	1641	1585	1555	1656	1570	2120	484	1000	1000	1	1	212037752	3439	-2.95	3.14	12	0.01	-550.00	517.00	5500	20230717	-70.51	1012	20230515	60.28	2865	-43.39	20240315	1245	30.28	20240423	5500	-70.51	20230717	1012	60.28	20230515	0.01	N	001470	1000	2120 억	15028157	N	N	0	N	N
98	20240513	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	-54	5	-3.23	4698724875	2867246	77.18	1672	1697	1611	2170	1169	1670	1638.77	7.49	-892266	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3427	-2.94	3.13	12	1.35	-550.00	517.00	5500	20230717	-70.62	1012	20230515	59.68	2865	-43.60	20240315	1245	29.80	20240423	5500	-70.62	20230717	1012	59.68	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
99	20240513	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	-51	5	-3.05	4485920285	2735586	73.64	1672	1697	1611	2170	1169	1670	1639.83	7.49	-876384	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3433	-2.94	3.13	12	1.29	-550.00	517.00	5500	20230717	-70.56	1012	20230515	59.98	2865	-43.49	20240315	1245	30.04	20240423	5500	-70.56	20230717	1012	59.98	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
100	20240513	140118	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	-50	5	-2.99	3972680770	2417829	65.08	1672	1697	1615	2170	1169	1670	1643.07	7.49	-816435	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3435	-2.95	3.13	12	1.14	-550.00	517.00	5500	20230717	-70.55	1012	20230515	60.08	2865	-43.46	20240315	1245	30.12	20240423	5500	-70.55	20230717	1012	60.08	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
101	20240513	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-45	5	-2.69	3465801075	2104992	56.66	1672	1697	1615	2170	1169	1670	1646.46	7.49	-706728	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3446	-2.95	3.14	12	0.99	-550.00	517.00	5500	20230717	-70.45	1012	20230515	60.57	2865	-43.28	20240315	1245	30.52	20240423	5500	-70.45	20230717	1012	60.57	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
102	20240513	120118	57	100.00	KOSPI	건설업	N	N	N	N	N	1639	-31	5	-1.86	2680347523	1622322	43.67	1672	1697	1638	2170	1169	1670	1652.16	7.49	-499559	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3475	-2.98	3.17	12	0.77	-550.00	517.00	5500	20230717	-70.20	1012	20230515	61.96	2865	-42.79	20240315	1245	31.65	20240423	5500	-70.20	20230717	1012	61.96	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
103	20240513	110118	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	-30	5	-1.80	2323105622	1404588	37.81	1672	1697	1638	2170	1169	1670	1653.93	7.49	-423466	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3477	-2.98	3.17	12	0.66	-550.00	517.00	5500	20230717	-70.18	1012	20230515	62.06	2865	-42.76	20240315	1245	31.73	20240423	5500	-70.18	20230717	1012	62.06	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
104	20240513	100118	57	100.00	KOSPI	건설업	N	N	N	N	N	1657	-13	5	-0.78	1403266490	846049	22.77	1672	1697	1643	2170	1169	1670	1658.60	7.49	-203961	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3513	-3.01	3.21	12	0.40	-550.00	517.00	5500	20230717	-69.87	1012	20230515	63.74	2865	-42.16	20240315	1245	33.09	20240423	5500	-69.87	20230717	1012	63.74	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
105	20240513	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1694	24	2	1.44	77713739	46257	1.25	1672	1697	1672	2170	1169	1670	1680.22	7.49	-7135	1725	1697	1658	1630	1591	1678	1611	2120	500	1000	1030	1	1	212037752	3592	-3.08	3.28	12	0.02	-550.00	517.00	5500	20230717	-69.20	1012	20230515	67.39	2865	-40.87	20240315	1245	36.06	20240423	5500	-69.20	20230717	1012	67.39	20230515	0.01	N	001470	1000	2120 억	15881924	N	N	0	N	N
106	20240510	160117	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	0	3	0.00	6099562473	3691019	25.72	1671	1686	1619	2170	1169	1670	1652.48	7.47	-30935	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3541	-3.04	3.23	12	1.74	-550.00	517.00	5500	20230717	-69.64	1012	20230515	65.02	2865	-41.71	20240315	1245	34.14	20240423	5500	-69.64	20230717	1012	65.02	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
107	20240510	150117	57	100.00	KOSPI	건설업	N	N	N	N	N	1667	-3	5	-0.18	5579312364	3379635	23.55	1671	1686	1619	2170	1169	1670	1650.82	7.47	-91279	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3535	-3.03	3.22	12	1.59	-550.00	517.00	5500	20230717	-69.69	1012	20230515	64.72	2865	-41.82	20240315	1245	33.90	20240423	5500	-69.69	20230717	1012	64.72	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
108	20240510	140117	57	100.00	KOSPI	건설업	N	N	N	N	N	1656	-14	5	-0.84	4461223398	2710167	18.89	1671	1673	1619	2170	1169	1670	1646.03	7.47	-191436	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3511	-3.01	3.20	12	1.28	-550.00	517.00	5500	20230717	-69.89	1012	20230515	63.64	2865	-42.20	20240315	1245	33.01	20240423	5500	-69.89	20230717	1012	63.64	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
109	20240510	130117	57	100.00	KOSPI	건설업	N	N	N	N	N	1651	-19	5	-1.14	4139839313	2515353	17.53	1671	1673	1619	2170	1169	1670	1645.75	7.47	-251810	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3501	-3.00	3.19	12	1.19	-550.00	517.00	5500	20230717	-69.98	1012	20230515	63.14	2865	-42.37	20240315	1245	32.61	20240423	5500	-69.98	20230717	1012	63.14	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
110	20240510	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	-32	5	-1.92	3750246621	2278501	15.88	1671	1673	1619	2170	1169	1670	1645.84	7.47	-317096	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3473	-2.98	3.17	12	1.07	-550.00	517.00	5500	20230717	-70.22	1012	20230515	61.86	2865	-42.83	20240315	1245	31.57	20240423	5500	-70.22	20230717	1012	61.86	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
111	20240510	110116	57	100.00	KOSPI	건설업	N	N	N	N	N	1639	-31	5	-1.86	3357085010	2038447	14.21	1671	1673	1619	2170	1169	1670	1646.79	7.47	-317978	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3475	-2.98	3.17	12	0.96	-550.00	517.00	5500	20230717	-70.20	1012	20230515	61.96	2865	-42.79	20240315	1245	31.65	20240423	5500	-70.20	20230717	1012	61.96	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
112	20240510	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	-26	5	-1.56	2292557739	1392323	9.70	1671	1673	1619	2170	1169	1670	1646.43	7.47	-179867	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3486	-2.99	3.18	12	0.66	-550.00	517.00	5500	20230717	-70.11	1012	20230515	62.45	2865	-42.62	20240315	1245	32.05	20240423	5500	-70.11	20230717	1012	62.45	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
113	20240510	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	-25	5	-1.50	421305279	253182	1.76	1671	1671	1643	2170	1169	1670	1663.84	7.47	-159829	1876	1772	1671	1567	1466	1825	1620	2120	500	1000	1030	1	1	212037752	3488	-2.99	3.18	12	0.12	-550.00	517.00	5500	20230717	-70.09	1012	20230515	62.55	2865	-42.58	20240315	1245	32.13	20240423	5500	-70.09	20230717	1012	62.55	20230515	0.01	N	001470	1000	2120 억	15831618	N	N	0	N	N
114	20240509	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	98	2	6.23	24028076420	14255458	339.51	1572	1775	1570	2040	1101	1572	1685.55	6.81	1499976	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3541	-3.04	3.23	12	6.72	-550.00	517.00	5500	20230717	-69.64	1012	20230515	65.02	2865	-41.71	20240315	1245	34.14	20240423	5500	-69.64	20230717	1012	65.02	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
115	20240509	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1657	85	2	5.41	23367803394	13857558	330.03	1572	1775	1570	2040	1101	1572	1686.30	6.81	1534210	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3513	-3.01	3.21	12	6.54	-550.00	517.00	5500	20230717	-69.87	1012	20230515	63.74	2865	-42.16	20240315	1245	33.09	20240423	5500	-69.87	20230717	1012	63.74	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
116	20240509	140117	57	100.00	KOSPI	건설업	N	N	N	N	N	1667	95	2	6.04	22484946544	13324652	317.34	1572	1775	1570	2040	1101	1572	1687.48	6.81	1572754	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3535	-3.03	3.22	12	6.28	-550.00	517.00	5500	20230717	-69.69	1012	20230515	64.72	2865	-41.82	20240315	1245	33.90	20240423	5500	-69.69	20230717	1012	64.72	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
117	20240509	130117	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	90	2	5.73	21578229211	12780621	304.38	1572	1775	1570	2040	1101	1572	1688.37	6.81	1583893	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3524	-3.02	3.21	12	6.03	-550.00	517.00	5500	20230717	-69.78	1012	20230515	64.23	2865	-41.99	20240315	1245	33.49	20240423	5500	-69.78	20230717	1012	64.23	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
118	20240509	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	89	2	5.66	20213709451	11955249	284.73	1572	1775	1570	2040	1101	1572	1690.79	6.81	1590521	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3522	-3.02	3.21	12	5.64	-550.00	517.00	5500	20230717	-69.80	1012	20230515	64.13	2865	-42.02	20240315	1245	33.41	20240423	5500	-69.80	20230717	1012	64.13	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
119	20240509	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	90	2	5.73	18230228101	10761960	256.31	1572	1775	1570	2040	1101	1572	1693.96	6.81	1753443	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3524	-3.02	3.21	12	5.08	-550.00	517.00	5500	20230717	-69.78	1012	20230515	64.23	2865	-41.99	20240315	1245	33.49	20240423	5500	-69.78	20230717	1012	64.23	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
120	20240509	100116	57	100.00	KOSPI	건설업	N	N	N	N	N	1737	165	2	10.50	9394394751	5601328	133.40	1572	1775	1570	2040	1101	1572	1677.19	6.81	1085267	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3683	-3.16	3.36	12	2.64	-550.00	517.00	5500	20230717	-68.42	1012	20230515	71.64	2865	-39.37	20240315	1245	39.52	20240423	5500	-68.42	20230717	1012	71.64	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
121	20240509	090118	57	100.00	KOSPI	건설업	N	N	N	N	N	1576	4	2	0.25	57653675	36668	0.87	1572	1577	1572	2040	1101	1572	1572.33	6.81	-15710	1688	1630	1582	1524	1476	1659	1553	2120	468	1000	970	1	1	212037752	3342	-2.87	3.05	12	0.02	-550.00	517.00	5500	20230717	-71.35	1012	20230515	55.73	2865	-44.99	20240315	1245	26.59	20240423	5500	-71.35	20230717	1012	55.73	20230515	0.01	N	001470	1000	2120 억	14449087	N	N	0	N	N
122	20240508	160117	57	100.00	KOSPI	건설업	N	N	N	N	N	1572	33	2	2.14	6610454170	4166251	176.31	1548	1640	1534	2000	1078	1539	1586.69	6.88	-174031	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3333	-2.86	3.04	12	1.96	-550.00	517.00	5500	20230717	-71.42	1012	20230515	55.34	2865	-45.13	20240315	1245	26.27	20240423	5500	-71.42	20230717	1012	55.34	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
123	20240508	150117	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	25	2	1.62	6316594156	3979094	168.39	1548	1640	1534	2000	1078	1539	1587.45	6.88	-163376	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3316	-2.84	3.03	12	1.88	-550.00	517.00	5500	20230717	-71.56	1012	20230515	54.55	2865	-45.41	20240315	1245	25.62	20240423	5500	-71.56	20230717	1012	54.55	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
124	20240508	140116	57	100.00	KOSPI	건설업	N	N	N	N	N	1570	31	2	2.01	5984454658	3767463	159.43	1548	1640	1534	2000	1078	1539	1588.46	6.88	-137875	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3329	-2.85	3.04	12	1.78	-550.00	517.00	5500	20230717	-71.45	1012	20230515	55.14	2865	-45.20	20240315	1245	26.10	20240423	5500	-71.45	20230717	1012	55.14	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
125	20240508	130116	57	100.00	KOSPI	건설업	N	N	N	N	N	1566	27	2	1.75	5511248771	3466201	146.69	1548	1640	1534	2000	1078	1539	1590.00	6.88	-61278	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3321	-2.85	3.03	12	1.63	-550.00	517.00	5500	20230717	-71.53	1012	20230515	54.74	2865	-45.34	20240315	1245	25.78	20240423	5500	-71.53	20230717	1012	54.74	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
126	20240508	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1576	37	2	2.40	5189819429	3260973	138.00	1548	1640	1534	2000	1078	1539	1591.50	6.88	-76403	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3342	-2.87	3.05	12	1.54	-550.00	517.00	5500	20230717	-71.35	1012	20230515	55.73	2865	-44.99	20240315	1245	26.59	20240423	5500	-71.35	20230717	1012	55.73	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
127	20240508	110120	57	100.00	KOSPI	건설업	N	N	N	N	N	1561	22	2	1.43	4809700012	3019524	127.78	1548	1640	1534	2000	1078	1539	1592.87	6.88	-62412	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3310	-2.84	3.02	12	1.42	-550.00	517.00	5500	20230717	-71.62	1012	20230515	54.25	2865	-45.51	20240315	1245	25.38	20240423	5500	-71.62	20230717	1012	54.25	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
128	20240508	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1574	35	2	2.27	4169988547	2611477	110.51	1548	1640	1534	2000	1078	1539	1596.80	6.88	7777	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3337	-2.86	3.04	12	1.23	-550.00	517.00	5500	20230717	-71.38	1012	20230515	55.53	2865	-45.06	20240315	1245	26.43	20240423	5500	-71.38	20230717	1012	55.53	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
129	20240508	090116	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	0	3	0.00	122657621	79409	3.36	1548	1549	1538	2000	1078	1539	1544.64	6.88	-39621	1583	1560	1531	1508	1479	1572	1520	2120	461	1000	950	1	1	212037752	3263	-2.80	2.98	12	0.04	-550.00	517.00	5500	20230717	-72.02	1012	20230515	52.08	2865	-46.28	20240315	1245	23.61	20240423	5500	-72.02	20230717	1012	52.08	20230515	0.01	N	001470	1000	2120 억	14577906	N	N	0	N	N
130	20240503	160118	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	-36	5	-2.32	3925797109	2568067	38.82	1554	1575	1513	2020	1088	1554	1528.73	6.77	25504	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3219	-2.76	2.94	12	1.21	-550.00	517.00	5500	20230717	-72.40	1012	20230515	50.00	2865	-47.02	20240315	1245	21.93	20240423	5500	-72.40	20230717	1012	50.00	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
131	20240503	150118	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-35	5	-2.25	3726230744	2436562	36.83	1554	1575	1513	2020	1088	1554	1529.29	6.77	47446	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3221	-2.76	2.94	12	1.15	-550.00	517.00	5500	20230717	-72.38	1012	20230515	50.10	2865	-46.98	20240315	1245	22.01	20240423	5500	-72.38	20230717	1012	50.10	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
132	20240503	140117	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	-34	5	-2.19	3207542350	2094733	31.67	1554	1575	1518	2020	1088	1554	1531.23	6.77	118158	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3223	-2.76	2.94	12	0.99	-550.00	517.00	5500	20230717	-72.36	1012	20230515	50.20	2865	-46.95	20240315	1245	22.09	20240423	5500	-72.36	20230717	1012	50.20	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
133	20240503	130118	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	-33	5	-2.12	2944596143	1921750	29.05	1554	1575	1518	2020	1088	1554	1532.24	6.77	125345	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3225	-2.77	2.94	12	0.91	-550.00	517.00	5500	20230717	-72.35	1012	20230515	50.30	2865	-46.91	20240315	1245	22.17	20240423	5500	-72.35	20230717	1012	50.30	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
134	20240503	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1519	-35	5	-2.25	2629182356	1714204	25.91	1554	1575	1518	2020	1088	1554	1533.75	6.77	31465	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3221	-2.76	2.94	12	0.81	-550.00	517.00	5500	20230717	-72.38	1012	20230515	50.10	2865	-46.98	20240315	1245	22.01	20240423	5500	-72.38	20230717	1012	50.10	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
135	20240503	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	-33	5	-2.12	2295238315	1494503	22.59	1554	1575	1520	2020	1088	1554	1535.78	6.77	40546	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3225	-2.77	2.94	12	0.70	-550.00	517.00	5500	20230717	-72.35	1012	20230515	50.30	2865	-46.91	20240315	1245	22.17	20240423	5500	-72.35	20230717	1012	50.30	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
136	20240503	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1531	-23	5	-1.48	1802390634	1171343	17.71	1554	1575	1520	2020	1088	1554	1538.73	6.77	109040	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3246	-2.78	2.96	12	0.55	-550.00	517.00	5500	20230717	-72.16	1012	20230515	51.28	2865	-46.56	20240315	1245	22.97	20240423	5500	-72.16	20230717	1012	51.28	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
137	20240503	090117	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	-15	5	-0.97	121903166	78563	1.19	1554	1554	1538	2020	1088	1554	1551.63	6.77	-16744	1670	1612	1581	1523	1492	1596	1507	2120	466	1000	960	1	1	212037752	3263	-2.80	2.98	12	0.04	-550.00	517.00	5500	20230717	-72.02	1012	20230515	52.08	2865	-46.28	20240315	1245	23.61	20240423	5500	-72.02	20230717	1012	52.08	20230515	0.02	N	001470	1000	2120 억	14346899	N	N	62	N	N
138	20240502	160117	57	100.00	KOSPI	건설업	N	N	N	N	N	1554	-25	5	-1.58	10386624465	6566010	24.19	1580	1639	1550	2050	1106	1579	1581.90	7.43	-914869	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3174	-2.83	3.01	12	3.21	-550.00	517.00	5500	20230717	-71.75	1012	20230515	53.56	2865	-45.76	20240315	1245	24.82	20240423	5500	-71.75	20230717	1012	53.56	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	62	N	N
139	20240502	150117	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-27	5	-1.71	10076431591	6366215	23.45	1580	1639	1550	2050	1106	1579	1582.80	7.43	-901870	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3170	-2.82	3.00	12	3.12	-550.00	517.00	5500	20230717	-71.78	1012	20230515	53.36	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1012	53.36	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
140	20240502	140117	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-27	5	-1.71	9608688190	6065046	22.34	1580	1639	1550	2050	1106	1579	1584.27	7.43	-866414	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3170	-2.82	3.00	12	2.97	-550.00	517.00	5500	20230717	-71.78	1012	20230515	53.36	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1012	53.36	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
141	20240502	130117	57	100.00	KOSPI	건설업	N	N	N	N	N	1559	-20	5	-1.27	9020782832	5687097	20.95	1580	1639	1550	2050	1106	1579	1586.19	7.43	-792717	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3184	-2.83	3.02	12	2.78	-550.00	517.00	5500	20230717	-71.65	1012	20230515	54.05	2865	-45.58	20240315	1245	25.22	20240423	5500	-71.65	20230717	1012	54.05	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
142	20240502	120117	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-27	5	-1.71	8617277651	5427725	19.99	1580	1639	1550	2050	1106	1579	1587.64	7.43	-873595	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3170	-2.82	3.00	12	2.66	-550.00	517.00	5500	20230717	-71.78	1012	20230515	53.36	2865	-45.83	20240315	1245	24.66	20240423	5500	-71.78	20230717	1012	53.36	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
143	20240502	110117	57	100.00	KOSPI	건설업	N	N	N	N	N	1559	-20	5	-1.27	8085148064	5085670	18.73	1580	1639	1550	2050	1106	1579	1589.79	7.43	-838309	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3184	-2.83	3.02	12	2.49	-550.00	517.00	5500	20230717	-71.65	1012	20230515	54.05	2865	-45.58	20240315	1245	25.22	20240423	5500	-71.65	20230717	1012	54.05	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
144	20240502	100117	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	5	2	0.32	6470700773	4052839	14.93	1580	1639	1556	2050	1106	1579	1596.59	7.43	-618124	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3235	-2.88	3.06	12	1.98	-550.00	517.00	5500	20230717	-71.20	1012	20230515	56.52	2865	-44.71	20240315	1245	27.23	20240423	5500	-71.20	20230717	1012	56.52	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N
145	20240502	090116	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	38	2	2.41	377060429	236924	0.87	1580	1620	1580	2050	1106	1579	1591.54	7.43	-20004	1801	1690	1548	1437	1295	1745	1492	2043	471	1000	970	1	1	204259254	3303	-2.94	3.13	12	0.12	-550.00	517.00	5500	20230717	-70.60	1012	20230515	59.78	2865	-43.56	20240315	1245	29.88	20240423	5500	-70.60	20230717	1012	59.78	20230515	0.02	N	001470	1000	2042 억	15185532	N	N	25	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History