KissMeData/002780/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	905	-2	5	-0.22	180536505	199134	81.87	907	916	903	1179	635	907	906.61	0.90	-9807	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1317	2.93	0.50	12	0.14	309.00	1827.00	1443	20230613	-37.28	903	20240531	0.22	1162	-22.12	20240102	903	0.22	20240531	1443	-37.28	20230613	903	0.22	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
3	20240531	150137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	169711846	187173	76.95	907	916	903	1179	635	907	906.71	0.90	-9240	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.13	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
4	20240531	140138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	158559024	174848	71.89	907	916	903	1179	635	907	906.84	0.90	-6935	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.12	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
5	20240531	130138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	133580263	147253	60.54	907	916	903	1179	635	907	907.15	0.90	11834	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.10	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
6	20240531	120139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	113376542	124934	51.37	907	916	903	1179	635	907	907.49	0.90	14590	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.09	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
7	20240531	110138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	88271627	97214	39.97	907	916	903	1179	635	907	908.01	0.90	16373	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.07	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
8	20240531	100138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	0	3	0.00	70278248	77363	31.81	907	916	903	1179	635	907	908.42	0.90	17866	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.05	309.00	1827.00	1443	20230613	-37.14	903	20240531	0.44	1162	-21.94	20240102	903	0.44	20240531	1443	-37.14	20230613	903	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
9	20240531	090138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	911	4	2	0.44	2226494	2454	1.01	907	911	907	1179	635	907	907.29	0.90	205	925	915	911	901	897	914	900	727	272	500	650	1	1	145471745	1325	2.95	0.50	12	0.00	309.00	1827.00	1443	20230613	-36.87	907	20240531	0.44	1162	-21.60	20240102	907	0.44	20240531	1443	-36.87	20230613	907	0.44	20240531	1.51	N	002780	500	727 억	1309991	N	N	0	N	N
10	20240530	160137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	-11	5	-1.20	221225496	242727	65.01	921	921	907	1193	643	918	911.42	0.92	-52476	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1319	2.94	0.50	12	0.17	309.00	1827.00	1443	20230613	-37.14	907	20240530	0.00	1162	-21.94	20240102	907	0.00	20240530	1443	-37.14	20230613	907	0.00	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
11	20240530	150138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	909	-9	5	-0.98	207480845	227595	60.96	921	921	908	1193	643	918	911.62	0.92	-48728	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1322	2.94	0.50	12	0.16	309.00	1827.00	1443	20230613	-37.01	908	20240530	0.11	1162	-21.77	20240102	908	0.11	20240530	1443	-37.01	20230613	908	0.11	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
12	20240530	140138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	909	-9	5	-0.98	186113033	204096	54.66	921	921	908	1193	643	918	911.89	0.92	-47411	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1322	2.94	0.50	12	0.14	309.00	1827.00	1443	20230613	-37.01	908	20240530	0.11	1162	-21.77	20240102	908	0.11	20240530	1443	-37.01	20230613	908	0.11	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
13	20240530	130138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	910	-8	5	-0.87	148946996	163207	43.71	921	921	909	1193	643	918	912.63	0.92	-41279	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1324	2.94	0.50	12	0.11	309.00	1827.00	1443	20230613	-36.94	909	20240530	0.11	1162	-21.69	20240102	909	0.11	20240530	1443	-36.94	20230613	909	0.11	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
14	20240530	120138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	913	-5	5	-0.54	89925951	98409	26.36	921	921	911	1193	643	918	913.80	0.92	-21063	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1328	2.95	0.50	12	0.07	309.00	1827.00	1443	20230613	-36.73	911	20240530	0.22	1162	-21.43	20240102	911	0.22	20240530	1443	-36.73	20230613	911	0.22	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
15	20240530	110138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	913	-5	5	-0.54	74458038	81476	21.82	921	921	911	1193	643	918	913.86	0.92	-11287	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1328	2.95	0.50	12	0.06	309.00	1827.00	1443	20230613	-36.73	911	20240530	0.22	1162	-21.43	20240102	911	0.22	20240530	1443	-36.73	20230613	911	0.22	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
16	20240530	100137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	915	-3	5	-0.33	34568151	37781	10.12	921	921	913	1193	643	918	914.96	0.92	-10429	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1331	2.96	0.50	12	0.03	309.00	1827.00	1443	20230613	-36.59	913	20240530	0.22	1162	-21.26	20240102	913	0.22	20240530	1443	-36.59	20230613	913	0.22	20240530	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
17	20240530	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	918	0	3	0.00	1886411	2053	0.55	921	921	918	1193	643	918	918.86	0.92	0	941	929	921	909	901	925	905	727	275	500	660	1	1	145471745	1335	2.97	0.50	12	0.00	309.00	1827.00	1443	20230613	-36.38	913	20240529	0.55	1162	-21.00	20240102	913	0.55	20240529	1443	-36.38	20230613	913	0.55	20240529	1.51	N	002780	500	727 억	1344184	N	N	0	N	N
18	20240529	160137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	918	-14	5	-1.50	343124438	372436	203.09	931	933	913	1211	653	932	921.30	0.98	-93861	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1335	2.97	0.50	12	0.26	309.00	1827.00	1443	20230613	-36.38	913	20240529	0.55	1162	-21.00	20240102	913	0.55	20240529	1443	-36.38	20230613	913	0.55	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
19	20240529	150137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	915	-17	5	-1.82	337341604	366127	199.65	931	933	913	1211	653	932	921.38	0.98	-91422	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1331	2.96	0.50	12	0.25	309.00	1827.00	1443	20230613	-36.59	913	20240529	0.22	1162	-21.26	20240102	913	0.22	20240529	1443	-36.59	20230613	913	0.22	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
20	20240529	140137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	921	-11	5	-1.18	259468001	281220	153.35	931	933	918	1211	653	932	922.65	0.98	-77396	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1340	2.98	0.50	12	0.19	309.00	1827.00	1443	20230613	-36.17	918	20240529	0.33	1162	-20.74	20240102	918	0.33	20240529	1443	-36.17	20230613	918	0.33	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
21	20240529	130137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	921	-11	5	-1.18	253180682	274385	149.62	931	933	918	1211	653	932	922.72	0.98	-75289	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1340	2.98	0.50	12	0.19	309.00	1827.00	1443	20230613	-36.17	918	20240529	0.33	1162	-20.74	20240102	918	0.33	20240529	1443	-36.17	20230613	918	0.33	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
22	20240529	120138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	922	-10	5	-1.07	150061234	162260	88.48	931	933	920	1211	653	932	924.82	0.98	-39367	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1341	2.98	0.50	12	0.11	309.00	1827.00	1443	20230613	-36.11	920	20240529	0.22	1162	-20.65	20240102	920	0.22	20240529	1443	-36.11	20230613	920	0.22	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
23	20240529	110138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	922	-10	5	-1.07	119471018	129098	70.40	931	933	920	1211	653	932	925.43	0.98	-26237	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1341	2.98	0.50	12	0.09	309.00	1827.00	1443	20230613	-36.11	920	20240529	0.22	1162	-20.65	20240102	920	0.22	20240529	1443	-36.11	20230613	920	0.22	20240529	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
24	20240529	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	928	-4	5	-0.43	46126778	49631	27.06	931	933	926	1211	653	932	929.39	0.98	-12758	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1350	3.00	0.51	12	0.03	309.00	1827.00	1443	20230613	-35.69	921	20240528	0.76	1162	-20.14	20240102	921	0.76	20240528	1443	-35.69	20230613	921	0.76	20240528	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
25	20240529	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	930	-2	5	-0.21	6931497	7448	4.06	931	931	930	1211	653	932	930.65	0.98	-3225	951	941	931	921	911	946	926	727	279	500	670	1	1	145471745	1353	3.01	0.51	12	0.01	309.00	1827.00	1443	20230613	-35.55	921	20240528	0.98	1162	-19.97	20240102	921	0.98	20240528	1443	-35.55	20230613	921	0.98	20240528	1.51	N	002780	500	727 억	1429842	N	N	0	N	N
26	20240528	160137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	932	-1	5	-0.11	170656527	183331	64.97	929	941	921	1212	654	933	930.87	0.98	-2382	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1356	3.02	0.51	12	0.13	309.00	1827.00	1443	20230613	-35.41	921	20240528	1.19	1162	-19.79	20240102	921	1.19	20240528	1443	-35.41	20230613	921	1.19	20240528	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
27	20240528	150137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	932	-1	5	-0.11	167749751	180215	63.86	929	941	921	1212	654	933	930.83	0.98	-2446	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1356	3.02	0.51	12	0.12	309.00	1827.00	1443	20230613	-35.41	921	20240528	1.19	1162	-19.79	20240102	921	1.19	20240528	1443	-35.41	20230613	921	1.19	20240528	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
28	20240528	140138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	933	0	3	0.00	158176185	169960	60.23	929	941	921	1212	654	933	930.67	0.98	-2488	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1357	3.02	0.51	12	0.12	309.00	1827.00	1443	20230613	-35.34	921	20240528	1.30	1162	-19.71	20240102	921	1.30	20240528	1443	-35.34	20230613	921	1.30	20240528	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
29	20240528	130137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	934	1	2	0.11	136861272	147195	52.16	929	935	921	1212	654	933	929.80	0.98	-2277	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1359	3.02	0.51	12	0.10	309.00	1827.00	1443	20230613	-35.27	921	20240528	1.41	1162	-19.62	20240102	921	1.41	20240528	1443	-35.27	20230613	921	1.41	20240528	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
30	20240528	120136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	932	-1	5	-0.11	119905880	129010	45.72	929	935	921	1212	654	933	929.43	0.98	-2296	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1356	3.02	0.51	12	0.09	309.00	1827.00	1443	20230613	-35.41	921	20240528	1.19	1162	-19.79	20240102	921	1.19	20240528	1443	-35.41	20230613	921	1.19	20240528	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
31	20240528	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	933	0	3	0.00	48096506	51603	18.29	929	935	929	1212	654	933	932.05	0.98	-2062	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1357	3.02	0.51	12	0.04	309.00	1827.00	1443	20230613	-35.34	926	20240418	0.76	1162	-19.71	20240102	926	0.76	20240418	1443	-35.34	20230613	926	0.76	20240418	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
32	20240528	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	932	-1	5	-0.11	24978151	26807	9.50	929	935	929	1212	654	933	931.78	0.98	-1712	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1356	3.02	0.51	12	0.02	309.00	1827.00	1443	20230613	-35.41	926	20240418	0.65	1162	-19.79	20240102	926	0.65	20240418	1443	-35.41	20230613	926	0.65	20240418	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
33	20240528	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	935	2	2	0.21	2495486	2686	0.95	929	935	929	1212	654	933	929.07	0.98	0	948	940	935	927	922	938	925	727	279	500	670	1	1	145471745	1360	3.03	0.51	12	0.00	309.00	1827.00	1443	20230613	-35.20	926	20240418	0.97	1162	-19.54	20240102	926	0.97	20240418	1443	-35.20	20230613	926	0.97	20240418	1.50	N	002780	500	727 억	1432651	N	N	0	N	N
34	20240527	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	933	-7	5	-0.74	263622119	282171	93.67	943	943	930	1222	658	940	934.28	1.02	-45755	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1357	3.02	0.51	12	0.19	309.00	1827.00	1443	20230613	-35.34	926	20240418	0.76	1162	-19.71	20240102	926	0.76	20240418	1443	-35.34	20230613	926	0.76	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
35	20240527	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	935	-5	5	-0.53	245190499	262382	87.10	943	943	930	1222	658	940	934.48	1.02	-45667	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1360	3.03	0.51	12	0.18	309.00	1827.00	1443	20230613	-35.20	926	20240418	0.97	1162	-19.54	20240102	926	0.97	20240418	1443	-35.20	20230613	926	0.97	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
36	20240527	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	935	-5	5	-0.53	221642366	237121	78.72	943	943	930	1222	658	940	934.72	1.02	-42504	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1360	3.03	0.51	12	0.16	309.00	1827.00	1443	20230613	-35.20	926	20240418	0.97	1162	-19.54	20240102	926	0.97	20240418	1443	-35.20	20230613	926	0.97	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
37	20240527	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	934	-6	5	-0.64	185683103	198625	65.94	943	943	930	1222	658	940	934.84	1.02	-31082	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1359	3.02	0.51	12	0.14	309.00	1827.00	1443	20230613	-35.27	926	20240418	0.86	1162	-19.62	20240102	926	0.86	20240418	1443	-35.27	20230613	926	0.86	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
38	20240527	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	933	-7	5	-0.74	170097730	181885	60.38	943	943	930	1222	658	940	935.19	1.02	-26650	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1357	3.02	0.51	12	0.13	309.00	1827.00	1443	20230613	-35.34	926	20240418	0.76	1162	-19.71	20240102	926	0.76	20240418	1443	-35.34	20230613	926	0.76	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
39	20240527	110136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	936	-4	5	-0.43	146488279	156584	51.98	943	943	930	1222	658	940	935.53	1.02	-22559	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1362	3.03	0.51	12	0.11	309.00	1827.00	1443	20230613	-35.14	926	20240418	1.08	1162	-19.45	20240102	926	1.08	20240418	1443	-35.14	20230613	926	1.08	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
40	20240527	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	940	0	3	0.00	56471420	60210	19.99	943	943	936	1222	658	940	937.91	1.02	-10539	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1367	3.04	0.51	12	0.04	309.00	1827.00	1443	20230613	-34.86	926	20240418	1.51	1162	-19.10	20240102	926	1.51	20240418	1443	-34.86	20230613	926	1.51	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
41	20240527	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	938	-2	5	-0.21	7399092	7857	2.61	943	943	938	1222	658	940	941.72	1.02	-2277	954	946	940	932	926	944	930	727	282	500	670	1	1	145471745	1365	3.04	0.51	12	0.01	309.00	1827.00	1443	20230613	-35.00	926	20240418	1.30	1162	-19.28	20240102	926	1.30	20240418	1443	-35.00	20230613	926	1.30	20240418	1.53	N	002780	500	727 억	1478285	N	N	0	N	N
42	20240524	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	940	-8	5	-0.84	281753893	300631	140.30	948	948	934	1232	664	948	937.21	1.02	-3615	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1367	3.04	0.51	12	0.21	309.00	1827.00	1443	20230613	-34.86	926	20240418	1.51	1162	-19.10	20240102	926	1.51	20240418	1443	-34.86	20230613	926	1.51	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
43	20240524	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	935	-13	5	-1.37	271442013	289653	135.17	948	948	934	1232	664	948	937.13	1.02	-2001	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1360	3.03	0.51	12	0.20	309.00	1827.00	1443	20230613	-35.20	926	20240418	0.97	1162	-19.54	20240102	926	0.97	20240418	1443	-35.20	20230613	926	0.97	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
44	20240524	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	936	-12	5	-1.27	185380574	197631	92.23	948	948	934	1232	664	948	938.01	1.02	556	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1362	3.03	0.51	12	0.14	309.00	1827.00	1443	20230613	-35.14	926	20240418	1.08	1162	-19.45	20240102	926	1.08	20240418	1443	-35.14	20230613	926	1.08	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
45	20240524	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	937	-11	5	-1.16	153021602	163055	76.09	948	948	934	1232	664	948	938.47	1.02	2563	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1363	3.03	0.51	12	0.11	309.00	1827.00	1443	20230613	-35.07	926	20240418	1.19	1162	-19.36	20240102	926	1.19	20240418	1443	-35.07	20230613	926	1.19	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
46	20240524	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	940	-8	5	-0.84	116332043	123916	57.83	948	948	934	1232	664	948	938.80	1.02	3599	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1367	3.04	0.51	12	0.09	309.00	1827.00	1443	20230613	-34.86	926	20240418	1.51	1162	-19.10	20240102	926	1.51	20240418	1443	-34.86	20230613	926	1.51	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
47	20240524	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	937	-11	5	-1.16	74906086	79675	37.18	948	948	937	1232	664	948	940.15	1.02	4245	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1363	3.03	0.51	12	0.05	309.00	1827.00	1443	20230613	-35.07	926	20240418	1.19	1162	-19.36	20240102	926	1.19	20240418	1443	-35.07	20230613	926	1.19	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
48	20240524	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	942	-6	5	-0.63	46564806	49474	23.09	948	948	939	1232	664	948	941.20	1.02	465	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1370	3.05	0.52	12	0.03	309.00	1827.00	1443	20230613	-34.72	926	20240418	1.73	1162	-18.93	20240102	926	1.73	20240418	1443	-34.72	20230613	926	1.73	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
49	20240524	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	-3	5	-0.32	1963968	2076	0.97	948	948	945	1232	664	948	946.03	1.02	-89	960	954	945	939	930	957	942	727	284	500	680	1	1	145471745	1375	3.06	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.56	N	002780	500	727 억	1481837	N	N	0	N	N
50	20240523	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	1	2	0.11	202095975	214266	130.70	945	951	936	1231	663	947	943.20	1.02	-7324	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1379	3.07	0.52	12	0.15	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
51	20240523	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-1	5	-0.11	200196245	212262	129.48	945	951	936	1231	663	947	943.16	1.02	-7335	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.15	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
52	20240523	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-1	5	-0.11	142677217	151659	92.51	945	946	936	1231	663	947	940.78	1.02	-7177	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
53	20240523	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	124227610	132091	80.57	945	945	936	1231	663	947	940.47	1.02	-5758	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
54	20240523	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	120164377	127777	77.94	945	945	936	1231	663	947	940.42	1.02	-4301	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
55	20240523	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	943	-4	5	-0.42	105214094	111882	68.25	945	945	936	1231	663	947	940.40	1.02	-4915	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1372	3.05	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.65	926	20240418	1.84	1162	-18.85	20240102	926	1.84	20240418	1443	-34.65	20230613	926	1.84	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
56	20240523	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	944	-3	5	-0.32	100589445	106972	65.25	945	945	936	1231	663	947	940.33	1.02	-4996	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1373	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.58	926	20240418	1.94	1162	-18.76	20240102	926	1.94	20240418	1443	-34.58	20230613	926	1.94	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
57	20240523	090133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	-2	5	-0.21	1512945	1601	0.98	945	945	945	1231	663	947	945.00	1.02	-150	953	949	946	942	939	948	941	727	284	500	680	1	1	145471745	1375	3.06	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.57	N	002780	500	727 억	1480990	N	N	0	N	N
58	20240522	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	-1	5	-0.11	155120527	163905	104.24	949	950	943	1232	664	948	946.41	1.02	-2376	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1378	3.06	0.52	12	0.11	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
59	20240522	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	0	3	0.00	146409536	154710	98.39	949	950	943	1232	664	948	946.35	1.02	-1277	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1379	3.07	0.52	12	0.11	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
60	20240522	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	945	-3	5	-0.32	122507187	129406	82.30	949	950	945	1232	664	948	946.69	1.02	-1277	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1375	3.06	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.51	926	20240418	2.05	1162	-18.67	20240102	926	2.05	20240418	1443	-34.51	20230613	926	2.05	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
61	20240522	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	-1	5	-0.11	116596705	123161	78.33	949	950	945	1232	664	948	946.70	1.02	-544	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1378	3.06	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
62	20240522	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-2	5	-0.21	93333589	98569	62.69	949	950	945	1232	664	948	946.89	1.02	-544	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
63	20240522	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	946	-2	5	-0.21	79059359	83494	53.10	949	950	945	1232	664	948	946.89	1.02	-639	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1376	3.06	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.44	926	20240418	2.16	1162	-18.59	20240102	926	2.16	20240418	1443	-34.44	20230613	926	2.16	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
64	20240522	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	947	-1	5	-0.11	32098552	33875	21.54	949	950	947	1232	664	948	947.56	1.02	-734	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1378	3.06	0.52	12	0.02	309.00	1827.00	1443	20230613	-34.37	926	20240418	2.27	1162	-18.50	20240102	926	2.27	20240418	1443	-34.37	20230613	926	2.27	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
65	20240522	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	1	2	0.11	539981	569	0.36	949	949	949	1232	664	948	949.00	1.02	-3	958	952	949	943	940	951	942	727	284	500	680	1	1	145471745	1381	3.07	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.54	N	002780	500	727 억	1483651	N	N	36	N	N
66	20240521	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	-5	5	-0.52	139865941	147252	59.97	949	955	946	1238	668	953	949.84	1.02	-4472	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1379	3.07	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.53	N	002780	500	727 억	1488269	N	N	36	N	N
67	20240521	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	948	-5	5	-0.52	134693449	141799	57.75	949	955	946	1238	668	953	949.89	1.02	-1341	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1379	3.07	0.52	12	0.10	309.00	1827.00	1443	20230613	-34.30	926	20240418	2.38	1162	-18.42	20240102	926	2.38	20240418	1443	-34.30	20230613	926	2.38	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
68	20240521	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	-4	5	-0.42	120230624	126547	51.54	949	955	946	1238	668	953	950.09	1.02	2264	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1381	3.07	0.52	12	0.09	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
69	20240521	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	950	-3	5	-0.31	92350818	97175	39.58	949	955	946	1238	668	953	950.36	1.02	4076	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1382	3.07	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
70	20240521	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	951	-2	5	-0.21	77808270	81871	33.34	949	955	946	1238	668	953	950.38	1.02	4076	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1383	3.08	0.52	12	0.06	309.00	1827.00	1443	20230613	-34.10	926	20240418	2.70	1162	-18.16	20240102	926	2.70	20240418	1443	-34.10	20230613	926	2.70	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
71	20240521	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	953	0	3	0.00	60710846	63932	26.04	949	953	946	1238	668	953	949.62	1.02	4591	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1386	3.08	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
72	20240521	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	-4	5	-0.42	44979406	47392	19.30	949	953	946	1238	668	953	949.09	1.02	4591	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1381	3.07	0.52	12	0.03	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
73	20240521	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	949	-4	5	-0.42	2942849	3101	1.26	949	949	949	1238	668	953	949.00	1.02	0	966	959	952	945	938	956	942	727	285	500	680	1	1	145471745	1381	3.07	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.23	926	20240418	2.48	1162	-18.33	20240102	926	2.48	20240418	1443	-34.23	20230613	926	2.48	20240418	1.53	N	002780	500	727 억	1488269	N	N	59	N	N
74	20240517	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	959	3	2	0.31	134648303	140526	82.83	955	964	952	1242	670	956	958.17	1.05	-22169	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1395	3.10	0.52	12	0.10	309.00	1827.00	1443	20230613	-33.54	926	20240418	3.56	1162	-17.47	20240102	926	3.56	20240418	1443	-33.54	20230613	926	3.56	20240418	1.53	N	002780	500	727 억	1531686	N	N	1	N	N
75	20240517	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	2	2	0.21	117854542	123003	72.50	955	964	952	1242	670	956	958.14	1.05	-21720	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
76	20240517	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	2	2	0.21	112298603	117198	69.08	955	964	952	1242	670	956	958.20	1.05	-20614	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
77	20240517	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	0	3	0.00	91527731	95477	56.27	955	964	952	1242	670	956	958.64	1.05	-16200	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1391	3.09	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
78	20240517	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	957	1	2	0.10	74191061	77325	45.58	955	964	952	1242	670	956	959.47	1.05	-12868	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1392	3.10	0.52	12	0.05	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
79	20240517	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	963	7	2	0.73	61038642	63597	37.48	955	964	952	1242	670	956	959.78	1.05	-8475	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1401	3.12	0.53	12	0.04	309.00	1827.00	1443	20230613	-33.26	926	20240418	4.00	1162	-17.13	20240102	926	4.00	20240418	1443	-33.26	20230613	926	4.00	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
80	20240517	100130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	964	8	2	0.84	50176822	52294	30.82	955	964	952	1242	670	956	959.52	1.05	-5078	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1402	3.12	0.53	12	0.04	309.00	1827.00	1443	20230613	-33.19	926	20240418	4.10	1162	-17.04	20240102	926	4.10	20240418	1443	-33.19	20230613	926	4.10	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
81	20240517	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	0	3	0.00	333457	349	0.21	955	956	955	1242	670	956	955.34	1.05	-27	972	964	955	947	938	959	942	727	286	500	680	1	1	145471745	1391	3.09	0.52	12	0.00	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.53	N	002780	500	727 억	1531686	N	N	87	N	N
82	20240516	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	-4	5	-0.42	162043379	169661	119.39	961	963	946	1248	672	960	955.10	1.06	-3320	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1391	3.09	0.52	12	0.12	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.53	N	002780	500	727 억	1535007	N	N	87	N	N
83	20240516	150130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	-2	5	-0.21	156681553	164043	115.43	961	963	946	1248	672	960	955.12	1.06	-5254	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1394	3.10	0.52	12	0.11	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
84	20240516	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	0	3	0.00	149675247	156721	110.28	961	963	946	1248	672	960	955.04	1.06	-5258	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1397	3.11	0.53	12	0.11	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
85	20240516	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	0	3	0.00	138665892	145242	102.20	961	963	946	1248	672	960	954.72	1.06	-5173	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1397	3.11	0.53	12	0.10	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
86	20240516	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	957	-3	5	-0.31	102228472	107163	75.41	961	963	946	1248	672	960	953.95	1.06	-2944	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1392	3.10	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
87	20240516	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	955	-5	5	-0.52	92340394	96822	68.13	961	963	946	1248	672	960	953.71	1.06	-108	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1389	3.09	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
88	20240516	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	953	-7	5	-0.73	75839045	79492	55.94	961	963	946	1248	672	960	954.05	1.06	5342	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1386	3.08	0.52	12	0.05	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
89	20240516	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	961	1	2	0.10	1094599	1139	0.80	961	962	961	1248	672	960	961.02	1.06	-1	966	963	957	954	948	964	955	727	288	500	690	1	1	145471745	1398	3.11	0.53	12	0.00	309.00	1827.00	1443	20230613	-33.40	926	20240418	3.78	1162	-17.30	20240102	926	3.78	20240418	1443	-33.40	20230613	926	3.78	20240418	1.53	N	002780	500	727 억	1535007	N	N	64	N	N
90	20240514	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	4	2	0.42	135780806	142108	102.90	956	960	951	1242	670	956	955.48	1.05	5832	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1397	3.11	0.53	12	0.10	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.55	N	002780	500	727 억	1527915	N	N	64	N	N
91	20240514	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	957	1	2	0.10	131569708	137708	99.71	956	960	951	1242	670	956	955.43	1.05	6201	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1392	3.10	0.52	12	0.09	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
92	20240514	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	953	-3	5	-0.31	110192293	115332	83.51	956	960	953	1242	670	956	955.44	1.05	7247	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1386	3.08	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
93	20240514	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	4	2	0.42	93915576	98270	71.16	956	960	953	1242	670	956	955.69	1.05	7363	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1397	3.11	0.53	12	0.07	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
94	20240514	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	2	2	0.21	83426268	87300	63.21	956	960	953	1242	670	956	955.63	1.05	5643	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
95	20240514	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	954	-2	5	-0.21	54383646	56967	41.25	956	956	953	1242	670	956	954.65	1.05	5653	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1388	3.09	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
96	20240514	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	955	-1	5	-0.10	36329113	38041	27.55	956	956	953	1242	670	956	955.00	1.05	5073	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1389	3.09	0.52	12	0.03	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
97	20240514	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	0	3	0.00	2058268	2153	1.56	956	956	956	1242	670	956	956.00	1.05	-87	973	964	958	949	943	961	946	727	286	500	680	1	1	145471745	1391	3.09	0.52	12	0.00	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.55	N	002780	500	727 억	1527915	N	N	18	N	N
98	20240513	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	-11	5	-1.14	132384647	137996	119.54	961	967	952	1257	677	967	959.34	1.06	-16555	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1391	3.09	0.52	12	0.09	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.57	N	002780	500	727 억	1543926	N	N	18	N	N
99	20240513	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	962	-5	5	-0.52	123712930	128929	111.69	961	967	952	1257	677	967	959.54	1.06	-16309	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1399	3.11	0.53	12	0.09	309.00	1827.00	1443	20230613	-33.33	926	20240418	3.89	1162	-17.21	20240102	926	3.89	20240418	1443	-33.33	20230613	926	3.89	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
100	20240513	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	958	-9	5	-0.93	107752031	112276	97.26	961	967	952	1257	677	967	959.71	1.06	-8349	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1394	3.10	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
101	20240513	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	966	-1	5	-0.10	79567559	82775	71.71	961	967	955	1257	677	967	961.25	1.06	-6835	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1405	3.13	0.53	12	0.06	309.00	1827.00	1443	20230613	-33.06	926	20240418	4.32	1162	-16.87	20240102	926	4.32	20240418	1443	-33.06	20230613	926	4.32	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
102	20240513	120132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	961	-6	5	-0.62	75891051	78951	68.39	961	967	955	1257	677	967	961.24	1.06	-6397	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1398	3.11	0.53	12	0.05	309.00	1827.00	1443	20230613	-33.40	926	20240418	3.78	1162	-17.30	20240102	926	3.78	20240418	1443	-33.40	20230613	926	3.78	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
103	20240513	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	-7	5	-0.72	57184785	59424	51.48	961	967	959	1257	677	967	962.32	1.06	-6398	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1397	3.11	0.53	12	0.04	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
104	20240513	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	964	-3	5	-0.31	40922436	42520	36.83	961	967	959	1257	677	967	962.43	1.06	-345	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1402	3.12	0.53	12	0.03	309.00	1827.00	1443	20230613	-33.19	926	20240418	4.10	1162	-17.04	20240102	926	4.10	20240418	1443	-33.19	20230613	926	4.10	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
105	20240513	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	967	0	3	0.00	8137703	8466	7.33	961	967	961	1257	677	967	961.22	1.06	-351	979	972	968	961	957	976	965	727	290	500	690	1	1	145471745	1407	3.13	0.53	12	0.01	309.00	1827.00	1443	20230613	-32.99	926	20240418	4.43	1162	-16.78	20240102	926	4.43	20240418	1443	-32.99	20230613	926	4.43	20240418	1.57	N	002780	500	727 억	1543926	N	N	0	N	N
106	20240510	160130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	967	1	2	0.10	111986936	115363	65.30	964	975	964	1255	677	966	970.74	1.07	-10776	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1407	3.13	0.53	12	0.08	309.00	1827.00	1443	20230613	-32.99	926	20240418	4.43	1162	-16.78	20240102	926	4.43	20240418	1443	-32.99	20230613	926	4.43	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
107	20240510	150130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	967	1	2	0.10	108837111	112107	63.46	964	975	964	1255	677	966	970.83	1.07	-11057	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1407	3.13	0.53	12	0.08	309.00	1827.00	1443	20230613	-32.99	926	20240418	4.43	1162	-16.78	20240102	926	4.43	20240418	1443	-32.99	20230613	926	4.43	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
108	20240510	140130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	974	8	2	0.83	89400381	92062	52.11	964	975	964	1255	677	966	971.09	1.07	-9811	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1417	3.15	0.53	12	0.06	309.00	1827.00	1443	20230613	-32.50	926	20240418	5.18	1162	-16.18	20240102	926	5.18	20240418	1443	-32.50	20230613	926	5.18	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
109	20240510	130129	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	974	8	2	0.83	72106109	74312	42.07	964	974	964	1255	677	966	970.32	1.07	-8784	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1417	3.15	0.53	12	0.05	309.00	1827.00	1443	20230613	-32.50	926	20240418	5.18	1162	-16.18	20240102	926	5.18	20240418	1443	-32.50	20230613	926	5.18	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
110	20240510	120130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	967	1	2	0.10	63180211	65141	36.87	964	974	964	1255	677	966	969.90	1.07	-8694	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1407	3.13	0.53	12	0.04	309.00	1827.00	1443	20230613	-32.99	926	20240418	4.43	1162	-16.78	20240102	926	4.43	20240418	1443	-32.99	20230613	926	4.43	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
111	20240510	110129	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	970	4	2	0.41	54931015	56622	32.05	964	974	964	1255	677	966	970.14	1.07	-5178	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1411	3.14	0.53	12	0.04	309.00	1827.00	1443	20230613	-32.78	926	20240418	4.75	1162	-16.52	20240102	926	4.75	20240418	1443	-32.78	20230613	926	4.75	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
112	20240510	100130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	968	2	2	0.21	31277301	32252	18.26	964	974	964	1255	677	966	969.78	1.07	-1171	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1408	3.13	0.53	12	0.02	309.00	1827.00	1443	20230613	-32.92	926	20240418	4.54	1162	-16.70	20240102	926	4.54	20240418	1443	-32.92	20230613	926	4.54	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
113	20240510	090129	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	966	0	3	0.00	2105057	2183	1.24	964	966	964	1255	677	966	964.29	1.07	-701	974	969	962	957	950	972	960	727	289	500	690	1	1	145471745	1405	3.13	0.53	12	0.00	309.00	1827.00	1443	20230613	-33.06	926	20240418	4.32	1162	-16.87	20240102	926	4.32	20240418	1443	-33.06	20230613	926	4.32	20240418	1.58	N	002780	500	727 억	1554162	N	N	0	N	N
114	20240509	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	966	7	2	0.73	168927211	175546	199.27	956	967	955	1246	672	959	962.30	1.06	18694	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1405	3.13	0.53	12	0.12	309.00	1827.00	1443	20230613	-33.06	926	20240418	4.32	1162	-16.87	20240102	926	4.32	20240418	1443	-33.06	20230613	926	4.32	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
115	20240509	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	965	6	2	0.63	144282079	150013	170.29	956	967	955	1246	672	959	961.80	1.06	18227	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1404	3.12	0.53	12	0.10	309.00	1827.00	1443	20230613	-33.13	926	20240418	4.21	1162	-16.95	20240102	926	4.21	20240418	1443	-33.13	20230613	926	4.21	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
116	20240509	140130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	965	6	2	0.63	141316833	146941	166.80	956	967	955	1246	672	959	961.72	1.06	18169	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1404	3.12	0.53	12	0.10	309.00	1827.00	1443	20230613	-33.13	926	20240418	4.21	1162	-16.95	20240102	926	4.21	20240418	1443	-33.13	20230613	926	4.21	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
117	20240509	130130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	1	2	0.10	71278625	74299	84.34	956	962	955	1246	672	959	959.35	1.06	3105	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1397	3.11	0.53	12	0.05	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
118	20240509	120130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	961	2	2	0.21	58624544	61120	69.38	956	962	955	1246	672	959	959.17	1.06	3095	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1398	3.11	0.53	12	0.04	309.00	1827.00	1443	20230613	-33.40	926	20240418	3.78	1162	-17.30	20240102	926	3.78	20240418	1443	-33.40	20230613	926	3.78	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
119	20240509	110129	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	959	0	3	0.00	55276569	57632	65.42	956	962	955	1246	672	959	959.13	1.06	3070	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1395	3.10	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.54	926	20240418	3.56	1162	-17.47	20240102	926	3.56	20240418	1443	-33.54	20230613	926	3.56	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
120	20240509	100129	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	960	1	2	0.10	23724505	24762	28.11	956	962	955	1246	672	959	958.10	1.06	3070	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1397	3.11	0.53	12	0.02	309.00	1827.00	1443	20230613	-33.47	926	20240418	3.67	1162	-17.38	20240102	926	3.67	20240418	1443	-33.47	20230613	926	3.67	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
121	20240509	090130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	956	-3	5	-0.31	1120432	1172	1.33	956	956	956	1246	672	959	956.00	1.06	-172	966	962	958	954	950	964	956	727	287	500	690	1	1	145471745	1391	3.09	0.52	12	0.00	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.56	N	002780	500	727 억	1536518	N	N	1	N	N
122	20240508	160129	00	60.00	KOSPI		건설업	N	N	N	N	60	N	959	4	2	0.42	84203166	87935	54.37	957	962	954	1241	669	955	957.56	1.04	28581	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1395	3.10	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.54	926	20240418	3.56	1162	-17.47	20240102	926	3.56	20240418	1443	-33.54	20230613	926	3.56	20240418	1.55	N	002780	500	727 억	1507973	N	N	1	N	N
123	20240508	150130	00	60.00	KOSPI		건설업	N	N	N	N	60	N	958	3	2	0.31	78958806	82466	50.99	957	962	954	1241	669	955	957.47	1.04	27800	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
124	20240508	140129	00	60.00	KOSPI		건설업	N	N	N	N	60	N	956	1	2	0.10	64465976	67296	41.61	957	962	954	1241	669	955	957.95	1.04	21736	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1391	3.09	0.52	12	0.05	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
125	20240508	130128	00	60.00	KOSPI		건설업	N	N	N	N	60	N	958	3	2	0.31	38767515	40430	25.00	957	962	954	1241	669	955	958.88	1.04	7852	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.03	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
126	20240508	120129	00	60.00	KOSPI		건설업	N	N	N	N	60	N	959	4	2	0.42	24940169	26000	16.08	957	962	954	1241	669	955	959.24	1.04	867	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1395	3.10	0.52	12	0.02	309.00	1827.00	1443	20230613	-33.54	926	20240418	3.56	1162	-17.47	20240102	926	3.56	20240418	1443	-33.54	20230613	926	3.56	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
127	20240508	110135	00	60.00	KOSPI		건설업	N	N	N	N	60	N	961	6	2	0.63	16342748	17053	10.54	957	961	954	1241	669	955	958.35	1.04	166	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1398	3.11	0.53	12	0.01	309.00	1827.00	1443	20230613	-33.40	926	20240418	3.78	1162	-17.30	20240102	926	3.78	20240418	1443	-33.40	20230613	926	3.78	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
128	20240508	100130	00	60.00	KOSPI		건설업	N	N	N	N	60	N	958	3	2	0.31	10677491	11149	6.89	957	959	954	1241	669	955	957.71	1.04	166	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1394	3.10	0.52	12	0.01	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
129	20240508	090128	00	60.00	KOSPI		건설업	N	N	N	N	60	N	955	0	3	0.00	81309	85	0.05	957	957	955	1241	669	955	956.60	1.04	-10	974	964	956	946	938	960	942	727	286	500	680	1	1	145471745	1389	3.09	0.52	12	0.00	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.55	N	002780	500	727 억	1507973	N	N	0	N	N
130	20240503	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	955	5	2	0.53	113211022	118877	105.10	952	955	950	1235	665	950	952.34	1.05	-1952	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1389	3.09	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.57	N	002780	500	727 억	1521917	N	N	2	N	N
131	20240503	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	955	5	2	0.53	111959336	117566	103.94	952	955	950	1235	665	950	952.31	1.05	-1965	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1389	3.09	0.52	12	0.08	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
132	20240503	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	954	4	2	0.42	97918723	102844	90.92	952	955	950	1235	665	950	952.11	1.05	-1965	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1388	3.09	0.52	12	0.07	309.00	1827.00	1443	20230613	-33.89	926	20240418	3.02	1162	-17.90	20240102	926	3.02	20240418	1443	-33.89	20230613	926	3.02	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
133	20240503	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	950	0	3	0.00	92313877	96970	85.73	952	955	950	1235	665	950	951.98	1.05	-1591	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1382	3.07	0.52	12	0.07	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
134	20240503	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	953	3	2	0.32	87074008	91470	80.87	952	955	950	1235	665	950	951.94	1.05	-1329	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1386	3.08	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
135	20240503	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	953	3	2	0.32	78728048	82696	73.11	952	955	950	1235	665	950	952.02	1.05	-1205	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1386	3.08	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
136	20240503	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	951	1	2	0.11	57062197	59962	53.01	952	955	950	1235	665	950	951.64	1.05	-472	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1383	3.08	0.52	12	0.04	309.00	1827.00	1443	20230613	-34.10	926	20240418	2.70	1162	-18.16	20240102	926	2.70	20240418	1443	-34.10	20230613	926	2.70	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
137	20240503	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	952	2	2	0.21	2077264	2182	1.93	952	952	952	1235	665	950	952.00	1.05	-177	960	954	952	946	944	954	946	727	285	500	680	1	1	145471745	1385	3.08	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.03	926	20240418	2.81	1162	-18.07	20240102	926	2.81	20240418	1443	-34.03	20230613	926	2.81	20240418	1.57	N	002780	500	727 억	1521917	N	N	182	N	N
138	20240502	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	950	-3	5	-0.31	105881424	111108	80.38	956	958	950	1238	668	953	953.12	1.04	6524	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1382	3.07	0.52	12	0.08	309.00	1827.00	1443	20230613	-34.16	926	20240418	2.59	1162	-18.24	20240102	926	2.59	20240418	1443	-34.16	20230613	926	2.59	20240418	1.57	N	002780	500	727 억	1515489	N	N	182	N	N
139	20240502	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	953	0	3	0.00	86679868	90902	65.76	956	958	950	1238	668	953	953.55	1.04	6527	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1386	3.08	0.52	12	0.06	309.00	1827.00	1443	20230613	-33.96	926	20240418	2.92	1162	-17.99	20240102	926	2.92	20240418	1443	-33.96	20230613	926	2.92	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
140	20240502	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	955	2	2	0.21	60145838	63015	45.59	956	958	950	1238	668	953	954.47	1.04	304	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1389	3.09	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
141	20240502	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	955	2	2	0.21	54778770	57386	41.52	956	958	950	1238	668	953	954.57	1.04	279	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1389	3.09	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.82	926	20240418	3.13	1162	-17.81	20240102	926	3.13	20240418	1443	-33.82	20230613	926	3.13	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
142	20240502	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	956	3	2	0.31	52015382	54494	39.42	956	958	950	1238	668	953	954.52	1.04	279	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1391	3.09	0.52	12	0.04	309.00	1827.00	1443	20230613	-33.75	926	20240418	3.24	1162	-17.73	20240102	926	3.24	20240418	1443	-33.75	20230613	926	3.24	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
143	20240502	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	957	4	2	0.42	43004355	45041	32.59	956	958	950	1238	668	953	954.78	1.04	1384	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1392	3.10	0.52	12	0.03	309.00	1827.00	1443	20230613	-33.68	926	20240418	3.35	1162	-17.64	20240102	926	3.35	20240418	1443	-33.68	20230613	926	3.35	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
144	20240502	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	958	5	2	0.52	34035479	35662	25.80	956	958	950	1238	668	953	954.39	1.04	1440	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1394	3.10	0.52	12	0.02	309.00	1827.00	1443	20230613	-33.61	926	20240418	3.46	1162	-17.56	20240102	926	3.46	20240418	1443	-33.61	20230613	926	3.46	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N
145	20240502	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	952	-1	5	-0.10	1107137	1161	0.84	956	956	952	1238	668	953	953.62	1.04	-813	965	959	955	949	945	962	952	727	285	500	680	1	1	145471745	1385	3.08	0.52	12	0.00	309.00	1827.00	1443	20230613	-34.03	926	20240418	2.81	1162	-18.07	20240102	926	2.81	20240418	1443	-34.03	20230613	926	2.81	20240418	1.57	N	002780	500	727 억	1515489	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History