KissMeData/126720/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	160846	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28150	0	3	0.00	7232209150	257815	92.33	27900	28850	27300	36550	19750	28150	28051.89	1.77	-9048	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	4022	8.25	0.81	12	1.80	3414.00	34768.00	31600	20240527	-10.92	17730	20240119	58.77	31600	-10.92	20240527	17730	58.77	20240119	31600	-10.92	20240527	17730	58.77	20240119	3.03	N	126720	200	28 억	252606	N	N	2	N	N
3	20240531	150844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28000	-150	5	-0.53	6936569350	247282	88.56	27900	28850	27300	36550	19750	28150	28051.25	1.77	-9777	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	4000	8.20	0.81	12	1.73	3414.00	34768.00	31600	20240527	-11.39	17730	20240119	57.92	31600	-11.39	20240527	17730	57.92	20240119	31600	-11.39	20240527	17730	57.92	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
4	20240531	140844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28450	300	2	1.07	6024776600	214772	76.92	27900	28850	27300	36550	19750	28150	28051.96	1.77	-11451	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	4064	8.33	0.82	12	1.50	3414.00	34768.00	31600	20240527	-9.97	17730	20240119	60.46	31600	-9.97	20240527	17730	60.46	20240119	31600	-9.97	20240527	17730	60.46	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
5	20240531	130849	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28350	200	2	0.71	5565224750	198599	71.13	27900	28850	27300	36550	19750	28150	28022.42	1.77	-6588	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	4050	8.30	0.82	12	1.39	3414.00	34768.00	31600	20240527	-10.28	17730	20240119	59.90	31600	-10.28	20240527	17730	59.90	20240119	31600	-10.28	20240527	17730	59.90	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
6	20240531	120853	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28350	200	2	0.71	4059628900	145766	52.20	27900	28400	27300	36550	19750	28150	27850.31	1.77	618	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	4050	8.30	0.82	12	1.02	3414.00	34768.00	31600	20240527	-10.28	17730	20240119	59.90	31600	-10.28	20240527	17730	59.90	20240119	31600	-10.28	20240527	17730	59.90	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
7	20240531	110848	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	27900	-250	5	-0.89	3434323500	123511	44.23	27900	28300	27300	36550	19750	28150	27805.81	1.77	4900	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	3986	8.17	0.80	12	0.86	3414.00	34768.00	31600	20240527	-11.71	17730	20240119	57.36	31600	-11.71	20240527	17730	57.36	20240119	31600	-11.71	20240527	17730	57.36	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
8	20240531	100847	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	27750	-400	5	-1.42	2654827050	95272	34.12	27900	28300	27300	36550	19750	28150	27865.76	1.77	286	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	3964	8.13	0.80	12	0.67	3414.00	34768.00	31600	20240527	-12.18	17730	20240119	56.51	31600	-12.18	20240527	17730	56.51	20240119	31600	-12.18	20240527	17730	56.51	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
9	20240531	090847	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	27900	-250	5	-0.89	616761500	22222	7.96	27900	28300	27300	36550	19750	28150	27754.53	1.77	2839	30450	29300	28350	27200	26250	28825	26725	29	8400	200	20830	50	1	14286000	3986	8.17	0.80	12	0.16	3414.00	34768.00	31600	20240527	-11.71	17730	20240119	57.36	31600	-11.71	20240527	17730	57.36	20240119	31600	-11.71	20240527	17730	57.36	20240119	3.03	N	126720	200	28 억	252606	N	N	1	N	N
10	20240530	160842	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28150	-1200	5	-4.09	7799760000	276794	84.66	29000	29500	27400	38150	20550	29350	28177.40	1.62	24287	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4022	8.25	0.81	12	1.94	3414.00	34768.00	31600	20240527	-10.92	17730	20240119	58.77	31600	-10.92	20240527	17730	58.77	20240119	31600	-10.92	20240527	17730	58.77	20240119	2.45	N	126720	200	28 억	231708	N	N	1	N	N
11	20240530	150844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	27900	-1450	5	-4.94	7267589350	257771	78.84	29000	29500	27400	38150	20550	29350	28192.27	1.62	27809	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	3986	8.17	0.80	12	1.80	3414.00	34768.00	31600	20240527	-11.71	17730	20240119	57.36	31600	-11.71	20240527	17730	57.36	20240119	31600	-11.71	20240527	17730	57.36	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
12	20240530	140843	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	27700	-1650	5	-5.62	6536498700	231569	70.83	29000	29500	27400	38150	20550	29350	28225.16	1.62	29267	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	3957	8.11	0.80	12	1.62	3414.00	34768.00	31600	20240527	-12.34	17730	20240119	56.23	31600	-12.34	20240527	17730	56.23	20240119	31600	-12.34	20240527	17730	56.23	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
13	20240530	130844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28100	-1250	5	-4.26	5512170850	194649	59.54	29000	29500	27650	38150	20550	29350	28316.50	1.62	23028	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4014	8.23	0.81	12	1.36	3414.00	34768.00	31600	20240527	-11.08	17730	20240119	58.49	31600	-11.08	20240527	17730	58.49	20240119	31600	-11.08	20240527	17730	58.49	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
14	20240530	120842	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28050	-1300	5	-4.43	5073386100	179020	54.76	29000	29500	27650	38150	20550	29350	28337.62	1.62	20453	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4007	8.22	0.81	12	1.25	3414.00	34768.00	31600	20240527	-11.23	17730	20240119	58.21	31600	-11.23	20240527	17730	58.21	20240119	31600	-11.23	20240527	17730	58.21	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
15	20240530	110843	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28150	-1200	5	-4.09	4298631000	151409	46.31	29000	29500	27650	38150	20550	29350	28388.44	1.62	18789	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4022	8.25	0.81	12	1.06	3414.00	34768.00	31600	20240527	-10.92	17730	20240119	58.77	31600	-10.92	20240527	17730	58.77	20240119	31600	-10.92	20240527	17730	58.77	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
16	20240530	100843	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28200	-1150	5	-3.92	3379622100	118928	36.38	29000	29500	27650	38150	20550	29350	28414.39	1.62	15087	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4029	8.26	0.81	12	0.83	3414.00	34768.00	31600	20240527	-10.76	17730	20240119	59.05	31600	-10.76	20240527	17730	59.05	20240119	31600	-10.76	20240527	17730	59.05	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
17	20240530	090844	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29150	-200	5	-0.68	807066100	27828	8.51	29000	29500	28700	38150	20550	29350	28997.13	1.62	4275	31083	30216	29383	28516	27683	29800	28100	29	8800	200	21710	50	1	14286000	4164	8.54	0.84	12	0.19	3414.00	34768.00	31600	20240527	-7.75	17730	20240119	64.41	31600	-7.75	20240527	17730	64.41	20240119	31600	-7.75	20240527	17730	64.41	20240119	2.45	N	126720	200	28 억	231708	N	N	2	N	N
18	20240529	160836	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29350	-900	5	-2.98	9500347800	323712	47.45	30250	30250	28550	39300	21200	30250	29348.07	1.63	-2498	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4193	8.60	0.84	12	2.27	3414.00	34768.00	31600	20240527	-7.12	17730	20240119	65.54	31600	-7.12	20240527	17730	65.54	20240119	31600	-7.12	20240527	17730	65.54	20240119	1.34	N	126720	200	28 억	232998	N	N	2	N	N
19	20240529	150835	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29000	-1250	5	-4.13	8908941750	303452	44.48	30250	30250	28550	39300	21200	30250	29358.58	1.63	-3050	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4143	8.49	0.83	12	2.12	3414.00	34768.00	31600	20240527	-8.23	17730	20240119	63.56	31600	-8.23	20240527	17730	63.56	20240119	31600	-8.23	20240527	17730	63.56	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
20	20240529	140836	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29300	-950	5	-3.14	8313197900	282930	41.47	30250	30250	28550	39300	21200	30250	29382.45	1.63	-8492	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4186	8.58	0.84	12	1.98	3414.00	34768.00	31600	20240527	-7.28	17730	20240119	65.26	31600	-7.28	20240527	17730	65.26	20240119	31600	-7.28	20240527	17730	65.26	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
21	20240529	130839	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29300	-950	5	-3.14	7632139100	259761	38.07	30250	30250	28550	39300	21200	30250	29381.31	1.63	-8555	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4186	8.58	0.84	12	1.82	3414.00	34768.00	31600	20240527	-7.28	17730	20240119	65.26	31600	-7.28	20240527	17730	65.26	20240119	31600	-7.28	20240527	17730	65.26	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
22	20240529	120841	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28900	-1350	5	-4.46	7252554250	246722	36.16	30250	30250	28550	39300	21200	30250	29395.57	1.63	-7183	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4129	8.47	0.83	12	1.73	3414.00	34768.00	31600	20240527	-8.54	17730	20240119	63.00	31600	-8.54	20240527	17730	63.00	20240119	31600	-8.54	20240527	17730	63.00	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
23	20240529	110838	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29150	-1100	5	-3.64	6267289100	212696	31.17	30250	30250	28550	39300	21200	30250	29465.86	1.63	-1808	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4164	8.54	0.84	12	1.49	3414.00	34768.00	31600	20240527	-7.75	17730	20240119	64.41	31600	-7.75	20240527	17730	64.41	20240119	31600	-7.75	20240527	17730	64.41	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
24	20240529	100837	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	28650	-1600	5	-5.29	5288664300	179084	26.25	30250	30250	28550	39300	21200	30250	29531.66	1.63	-3806	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4093	8.39	0.82	12	1.25	3414.00	34768.00	31600	20240527	-9.34	17730	20240119	61.59	31600	-9.34	20240527	17730	61.59	20240119	31600	-9.34	20240527	17730	61.59	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
25	20240529	090833	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29550	-700	5	-2.31	1761262050	58867	8.63	30250	30250	29550	39300	21200	30250	29919.21	1.63	-8320	31883	31066	29983	29166	28083	31475	29575	29	9050	200	22380	50	1	14286000	4222	8.66	0.85	12	0.41	3414.00	34768.00	31600	20240527	-6.49	17730	20240119	66.67	31600	-6.49	20240527	17730	66.67	20240119	31600	-6.49	20240527	17730	66.67	20240119	1.34	N	126720	200	28 억	232998	N	N	4	N	N
26	20240528	160830	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	30250	750	2	2.54	19956753200	668111	29.24	30000	30800	28900	38350	20650	29500	29869.11	1.62	-6736	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4322	8.86	0.87	12	4.68	3414.00	34768.00	31600	20240527	-4.27	17730	20240119	70.61	31600	-4.27	20240527	17730	70.61	20240119	31600	-4.27	20240527	17730	70.61	20240119	1.41	N	126720	200	28 억	230794	N	N	4	N	N
27	20240528	150833	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	30300	800	2	2.71	19441956050	651096	28.50	30000	30800	28900	38350	20650	29500	29860.37	1.62	-5403	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4329	8.88	0.87	12	4.56	3414.00	34768.00	31600	20240527	-4.11	17730	20240119	70.90	31600	-4.11	20240527	17730	70.90	20240119	31600	-4.11	20240527	17730	70.90	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
28	20240528	140834	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29500	0	3	0.00	17378125300	582783	25.51	30000	30800	28900	38350	20650	29500	29819.23	1.62	198	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4214	8.64	0.85	12	4.08	3414.00	34768.00	31600	20240527	-6.65	17730	20240119	66.38	31600	-6.65	20240527	17730	66.38	20240119	31600	-6.65	20240527	17730	66.38	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
29	20240528	130831	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	30100	600	2	2.03	14382784400	481953	21.10	30000	30800	28900	38350	20650	29500	29842.74	1.62	-26053	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4300	8.82	0.87	12	3.37	3414.00	34768.00	31600	20240527	-4.75	17730	20240119	69.77	31600	-4.75	20240527	17730	69.77	20240119	31600	-4.75	20240527	17730	69.77	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
30	20240528	120831	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	30050	550	2	1.86	13127515000	440397	19.28	30000	30800	28900	38350	20650	29500	29808.39	1.62	-33509	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4293	8.80	0.86	12	3.08	3414.00	34768.00	31600	20240527	-4.91	17730	20240119	69.49	31600	-4.91	20240527	17730	69.49	20240119	31600	-4.91	20240527	17730	69.49	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
31	20240528	110816	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	30600	1100	2	3.73	11678976550	392683	17.19	30000	30750	28900	38350	20650	29500	29741.51	1.62	-31566	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4372	8.96	0.88	12	2.75	3414.00	34768.00	31600	20240527	-3.16	17730	20240119	72.59	31600	-3.16	20240527	17730	72.59	20240119	31600	-3.16	20240527	17730	72.59	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
32	20240528	100832	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29000	-500	5	-1.69	8041418900	271372	11.88	30000	30500	28900	38350	20650	29500	29632.48	1.62	-20225	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4143	8.49	0.83	12	1.90	3414.00	34768.00	31600	20240527	-8.23	17730	20240119	63.56	31600	-8.23	20240527	17730	63.56	20240119	31600	-8.23	20240527	17730	63.56	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
33	20240528	090834	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	29100	-400	5	-1.36	2401589300	81397	3.56	30000	30050	28950	38350	20650	29500	29504.64	1.62	-1011	34700	32100	29000	26400	23300	33400	27700	29	8850	200	21830	50	1	14286000	4157	8.52	0.84	12	0.57	3414.00	34768.00	31600	20240527	-7.91	17730	20240119	64.13	31600	-7.91	20240527	17730	64.13	20240119	31600	-7.91	20240527	17730	64.13	20240119	1.41	N	126720	200	28 억	230794	N	N	0	N	N
34	20240527	160821	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	29500	4100	2	16.14	66756494750	2272842	2610.93	26150	31600	25900	33000	17800	25400	29371.24	1.60	9675	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4214	8.64	0.85	12	15.91	3414.00	34768.00	31600	20240527	-6.65	17730	20240119	66.38	31600	-6.65	20240527	17730	66.38	20240119	31600	-6.65	20240527	17730	66.38	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
35	20240527	150833	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	28850	3450	2	13.58	64283150200	2188456	2513.99	26150	31600	25900	33000	17800	25400	29373.75	1.60	493	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4122	8.45	0.83	12	15.32	3414.00	34768.00	31600	20240527	-8.70	17730	20240119	62.72	31600	-8.70	20240527	17730	62.72	20240119	31600	-8.70	20240527	17730	62.72	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
36	20240527	140830	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	30500	5100	2	20.08	54239976450	1849041	2124.09	26150	31600	25900	33000	17800	25400	29334.11	1.60	-62763	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4357	8.93	0.88	12	12.94	3414.00	34768.00	31600	20240527	-3.48	17730	20240119	72.02	31600	-3.48	20240527	17730	72.02	20240119	31600	-3.48	20240527	17730	72.02	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
37	20240527	130830	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	29700	4300	2	16.93	38415733800	1333590	1531.96	26150	31250	25900	33000	17800	25400	28806.26	1.60	-36221	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4243	8.70	0.85	12	9.33	3414.00	34768.00	31250	20240527	-4.96	17730	20240119	67.51	31250	-4.96	20240527	17730	67.51	20240119	31250	-4.96	20240527	17730	67.51	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
38	20240527	120831	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	28300	2900	2	11.42	19469298700	697458	801.21	26150	29000	25900	33000	17800	25400	27914.65	1.60	19055	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4043	8.29	0.81	12	4.88	3414.00	34768.00	29000	20240527	-2.41	17730	20240119	59.62	29000	-2.41	20240527	17730	59.62	20240119	29000	-2.41	20240527	17730	59.62	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
39	20240527	110830	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	28200	2800	2	11.02	17615990250	631842	725.83	26150	29000	25900	33000	17800	25400	27880.37	1.60	28308	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4029	8.26	0.81	12	4.42	3414.00	34768.00	29000	20240527	-2.76	17730	20240119	59.05	29000	-2.76	20240527	17730	59.05	20240119	29000	-2.76	20240527	17730	59.05	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
40	20240527	100828	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	28050	2650	2	10.43	13870521450	499919	574.28	26150	28750	25900	33000	17800	25400	27745.54	1.60	28066	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	4007	8.22	0.81	12	3.50	3414.00	34768.00	28750	20240527	-2.43	17730	20240119	58.21	28750	-2.43	20240527	17730	58.21	20240119	28750	-2.43	20240527	17730	58.21	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
41	20240527	090829	55	40.00	KOSPI	신고가	건설업	N	N	N	Y	40	N	27800	2400	2	9.45	3895652750	144200	165.65	26150	27800	25900	33000	17800	25400	27015.62	1.60	25510	26333	25866	25233	24766	24133	26100	25000	29	7600	200	18790	50	1	14286000	3972	8.14	0.80	12	1.01	3414.00	34768.00	27800	20240527	0.00	17730	20240119	56.80	27800	0.00	20240527	17730	56.80	20240119	27800	0.00	20240527	17730	56.80	20240119	1.41	N	126720	200	28 억	228342	N	N	0	N	N
42	20240524	160745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25400	400	2	1.60	2189888600	86801	68.63	25000	25700	24600	32500	17500	25000	25228.75	1.61	-1812	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3629	7.44	0.73	12	0.61	3414.00	34768.00	26400	20230609	-3.79	17730	20240119	43.26	25700	-1.17	20240524	17730	43.26	20240119	26400	-3.79	20230609	17730	43.26	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
43	20240524	150745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25350	350	2	1.40	2058629600	81650	64.56	25000	25700	24600	32500	17500	25000	25212.85	1.61	-582	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3622	7.43	0.73	12	0.57	3414.00	34768.00	26400	20230609	-3.98	17730	20240119	42.98	25700	-1.36	20240524	17730	42.98	20240119	26400	-3.98	20230609	17730	42.98	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
44	20240524	140750	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25550	550	2	2.20	1437978950	57353	45.35	25000	25550	24600	32500	17500	25000	25072.43	1.61	12320	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3650	7.48	0.73	12	0.40	3414.00	34768.00	26400	20230609	-3.22	17730	20240119	44.11	25550	0.00	20240524	17730	44.11	20240119	26400	-3.22	20230609	17730	44.11	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
45	20240524	130745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25150	150	2	0.60	1026573000	41113	32.51	25000	25350	24600	32500	17500	25000	24969.55	1.61	5793	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3593	7.37	0.72	12	0.29	3414.00	34768.00	26400	20230609	-4.73	17730	20240119	41.85	25350	-0.79	20240524	17730	41.85	20240119	26400	-4.73	20230609	17730	41.85	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
46	20240524	120748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25250	250	2	1.00	870223850	34925	27.62	25000	25350	24600	32500	17500	25000	24916.93	1.61	5472	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3607	7.40	0.73	12	0.24	3414.00	34768.00	26400	20230609	-4.36	17730	20240119	42.41	25350	-0.39	20240524	17730	42.41	20240119	26400	-4.36	20230609	17730	42.41	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
47	20240524	110745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25150	150	2	0.60	707688800	28485	22.52	25000	25200	24600	32500	17500	25000	24844.26	1.61	3336	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3593	7.37	0.72	12	0.20	3414.00	34768.00	26400	20230609	-4.73	17730	20240119	41.85	25300	-0.59	20240523	17730	41.85	20240119	26400	-4.73	20230609	17730	41.85	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
48	20240524	100752	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25050	50	2	0.20	543313900	21946	17.35	25000	25150	24600	32500	17500	25000	24756.85	1.61	4676	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3579	7.34	0.72	12	0.15	3414.00	34768.00	26400	20230609	-5.11	17730	20240119	41.29	25300	-0.99	20240523	17730	41.29	20240119	26400	-5.11	20230609	17730	41.29	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
49	20240524	090746	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24850	-150	5	-0.60	84637450	3390	2.68	25000	25150	24800	32500	17500	25000	24966.80	1.61	-1553	25666	25332	24966	24632	24266	25500	24800	29	7500	200	18500	50	1	14286000	3550	7.28	0.71	12	0.02	3414.00	34768.00	26400	20230609	-5.87	17730	20240119	40.16	25300	-1.78	20240523	17730	40.16	20240119	26400	-5.87	20230609	17730	40.16	20240119	1.41	N	126720	200	28 억	229336	N	N	0	N	N
50	20240523	160743	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25000	350	2	1.42	3156117500	126190	104.74	24950	25300	24600	32000	17300	24650	25010.84	1.54	9997	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3572	7.32	0.72	12	0.88	3414.00	34768.00	26400	20230609	-5.30	17730	20240119	41.00	25300	-1.19	20240523	17730	41.00	20240119	26400	-5.30	20230609	17730	41.00	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
51	20240523	150748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24950	300	2	1.22	3066097650	122584	101.74	24950	25300	24600	32000	17300	24650	25012.22	1.54	10167	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3564	7.31	0.72	12	0.86	3414.00	34768.00	26400	20230609	-5.49	17730	20240119	40.72	25300	-1.38	20240523	17730	40.72	20240119	26400	-5.49	20230609	17730	40.72	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
52	20240523	140750	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25000	350	2	1.42	2793859250	111658	92.67	24950	25300	24600	32000	17300	24650	25021.58	1.54	12909	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3572	7.32	0.72	12	0.78	3414.00	34768.00	26400	20230609	-5.30	17730	20240119	41.00	25300	-1.19	20240523	17730	41.00	20240119	26400	-5.30	20230609	17730	41.00	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
53	20240523	130748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25100	450	2	1.83	2608781950	104271	86.54	24950	25300	24600	32000	17300	24650	25019.25	1.54	13275	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3586	7.35	0.72	12	0.73	3414.00	34768.00	26400	20230609	-4.92	17730	20240119	41.57	25300	-0.79	20240523	17730	41.57	20240119	26400	-4.92	20230609	17730	41.57	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
54	20240523	120744	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25150	500	2	2.03	2302349250	92092	76.44	24950	25300	24600	32000	17300	24650	25000.53	1.54	13262	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3593	7.37	0.72	12	0.64	3414.00	34768.00	26400	20230609	-4.73	17730	20240119	41.85	25300	-0.59	20240523	17730	41.85	20240119	26400	-4.73	20230609	17730	41.85	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
55	20240523	110743	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25150	500	2	2.03	2047524700	81957	68.02	24950	25300	24600	32000	17300	24650	24982.91	1.54	12047	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3593	7.37	0.72	12	0.57	3414.00	34768.00	26400	20230609	-4.73	17730	20240119	41.85	25300	-0.59	20240523	17730	41.85	20240119	26400	-4.73	20230609	17730	41.85	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
56	20240523	100745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25050	400	2	1.62	1431629950	57438	47.67	24950	25250	24600	32000	17300	24650	24924.79	1.54	328	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3579	7.34	0.72	12	0.40	3414.00	34768.00	26400	20230609	-5.11	17730	20240119	41.29	25250	-0.79	20240523	17730	41.29	20240119	26400	-5.11	20230609	17730	41.29	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
57	20240523	090748	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	25050	400	2	1.62	292371550	11705	9.71	24950	25250	24700	32000	17300	24650	24978.35	1.54	-2074	26083	25366	24233	23516	22383	25725	23875	29	7350	200	18240	50	1	14286000	3579	7.34	0.72	12	0.08	3414.00	34768.00	26400	20230609	-5.11	17730	20240119	41.29	25250	-0.79	20240523	17730	41.29	20240119	26400	-5.11	20230609	17730	41.29	20240119	1.36	N	126720	200	28 억	220371	N	N	0	N	N
58	20240522	160737	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24650	1350	2	5.79	2921643400	119436	378.21	23350	24950	23100	30250	16350	23300	24461.59	1.47	12317	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3521	7.22	0.71	12	0.84	3414.00	34768.00	26400	20230609	-6.63	17730	20240119	39.03	25200	-2.18	20240514	17730	39.03	20240119	26400	-6.63	20230609	17730	39.03	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
59	20240522	150743	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	1300	2	5.58	2738848200	111997	354.66	23350	24950	23100	30250	16350	23300	24454.66	1.47	12449	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3514	7.21	0.71	12	0.78	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
60	20240522	140744	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24700	1400	2	6.01	1794274400	73873	233.93	23350	24950	23100	30250	16350	23300	24288.64	1.47	11849	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3529	7.23	0.71	12	0.52	3414.00	34768.00	26400	20230609	-6.44	17730	20240119	39.31	25200	-1.98	20240514	17730	39.31	20240119	26400	-6.44	20230609	17730	39.31	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
61	20240522	130740	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24050	750	2	3.22	931327200	38785	122.82	23350	24350	23100	30250	16350	23300	24012.56	1.47	10659	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3436	7.04	0.69	12	0.27	3414.00	34768.00	26400	20230609	-8.90	17730	20240119	35.65	25200	-4.56	20240514	17730	35.65	20240119	26400	-8.90	20230609	17730	35.65	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
62	20240522	120834	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24100	800	2	3.43	806939550	33627	106.49	23350	24350	23100	30250	16350	23300	23996.77	1.47	7902	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3443	7.06	0.69	12	0.24	3414.00	34768.00	26400	20230609	-8.71	17730	20240119	35.93	25200	-4.37	20240514	17730	35.93	20240119	26400	-8.71	20230609	17730	35.93	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
63	20240522	110745	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24000	700	2	3.00	711067800	29645	93.88	23350	24350	23100	30250	16350	23300	23986.10	1.47	7703	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3429	7.03	0.69	12	0.21	3414.00	34768.00	26400	20230609	-9.09	17730	20240119	35.36	25200	-4.76	20240514	17730	35.36	20240119	26400	-9.09	20230609	17730	35.36	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
64	20240522	100742	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24000	700	2	3.00	664977050	27723	87.79	23350	24350	23100	30250	16350	23300	23986.48	1.47	7607	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3429	7.03	0.69	12	0.19	3414.00	34768.00	26400	20230609	-9.09	17730	20240119	35.36	25200	-4.76	20240514	17730	35.36	20240119	26400	-9.09	20230609	17730	35.36	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
65	20240522	090743	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	-100	5	-0.43	16510500	710	2.25	23350	23450	23100	30250	16350	23300	23254.23	1.47	-494	23833	23566	23233	22966	22633	23700	23100	29	6950	200	17240	50	1	14286000	3314	6.80	0.67	12	0.00	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	25200	-7.94	20240514	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.37	N	126720	200	28 억	209690	N	N	0	N	N
66	20240521	160734	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	200	2	0.87	730485950	31555	52.56	23100	23500	22900	30000	16200	23100	23149.56	1.49	-3935	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3329	6.82	0.67	12	0.22	3414.00	34768.00	26400	20230609	-11.74	17730	20240119	31.42	25200	-7.54	20240514	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
67	20240521	150740	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	150	2	0.65	536126300	23122	38.51	23100	23500	22950	30000	16200	23100	23186.85	1.49	-6982	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3321	6.81	0.67	12	0.16	3414.00	34768.00	26400	20230609	-11.93	17730	20240119	31.13	25200	-7.74	20240514	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
68	20240521	140738	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-50	5	-0.22	366726400	15842	26.39	23100	23500	22950	30000	16200	23100	23149.00	1.49	-3251	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3293	6.75	0.66	12	0.11	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	25200	-8.53	20240514	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
69	20240521	130739	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	-150	5	-0.65	358315550	15478	25.78	23100	23500	22950	30000	16200	23100	23149.99	1.49	-3043	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3279	6.72	0.66	12	0.11	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	25200	-8.93	20240514	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
70	20240521	120739	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-50	5	-0.22	269658550	11618	19.35	23100	23500	22950	30000	16200	23100	23210.41	1.49	-2811	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3293	6.75	0.66	12	0.08	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	25200	-8.53	20240514	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
71	20240521	110739	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	0	3	0.00	183433150	7871	13.11	23100	23500	23100	30000	16200	23100	23304.94	1.49	-2749	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3300	6.77	0.66	12	0.06	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	25200	-8.33	20240514	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
72	20240521	100738	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	100	2	0.43	170645200	7319	12.19	23100	23500	23100	30000	16200	23100	23315.37	1.49	-2462	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3314	6.80	0.67	12	0.05	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	25200	-7.94	20240514	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
73	20240521	090735	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	0	3	0.00	11303550	489	0.81	23100	23350	23100	30000	16200	23100	23115.64	1.49	-85	23733	23416	23133	22816	22533	23275	22675	29	6900	200	17090	50	1	14286000	3300	6.77	0.66	12	0.00	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	25200	-8.33	20240514	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.40	N	126720	200	28 억	212547	N	N	4	N	N
74	20240517	160739	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	-1200	5	-4.91	2437912900	103505	197.32	23450	24100	23200	31750	17150	24450	23553.67	1.37	6613	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3321	6.81	0.67	12	0.72	3414.00	34768.00	26400	20230609	-11.93	17730	20240119	31.13	25200	-7.74	20240514	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.39	N	126720	200	28 억	196432	N	N	1	N	N
75	20240517	150743	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23450	-1000	5	-4.09	2150309750	91172	173.81	23450	24100	23300	31750	17150	24450	23585.20	1.37	5938	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3350	6.87	0.67	12	0.64	3414.00	34768.00	26400	20230609	-11.17	17730	20240119	32.26	25200	-6.94	20240514	17730	32.26	20240119	26400	-11.17	20230609	17730	32.26	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
76	20240517	140736	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23350	-1100	5	-4.50	1816871700	77011	146.81	23450	24100	23300	31750	17150	24450	23592.37	1.37	4184	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3336	6.84	0.67	12	0.54	3414.00	34768.00	26400	20230609	-11.55	17730	20240119	31.70	25200	-7.34	20240514	17730	31.70	20240119	26400	-11.55	20230609	17730	31.70	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
77	20240517	130730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23500	-950	5	-3.89	1621502600	68651	130.87	23450	24100	23350	31750	17150	24450	23619.50	1.37	3841	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3357	6.88	0.68	12	0.48	3414.00	34768.00	26400	20230609	-10.98	17730	20240119	32.54	25200	-6.75	20240514	17730	32.54	20240119	26400	-10.98	20230609	17730	32.54	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
78	20240517	120730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23450	-1000	5	-4.09	1415297850	59854	114.10	23450	24100	23400	31750	17150	24450	23645.84	1.37	1938	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3350	6.87	0.67	12	0.42	3414.00	34768.00	26400	20230609	-11.17	17730	20240119	32.26	25200	-6.94	20240514	17730	32.26	20240119	26400	-11.17	20230609	17730	32.26	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
79	20240517	110731	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23650	-800	5	-3.27	1091512950	46094	87.87	23450	24100	23400	31750	17150	24450	23680.15	1.37	1460	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3379	6.93	0.68	12	0.32	3414.00	34768.00	26400	20230609	-10.42	17730	20240119	33.39	25200	-6.15	20240514	17730	33.39	20240119	26400	-10.42	20230609	17730	33.39	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
80	20240517	100727	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23750	-700	5	-2.86	873829300	36892	70.33	23450	24100	23400	31750	17150	24450	23686.15	1.37	1419	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3393	6.96	0.68	12	0.26	3414.00	34768.00	26400	20230609	-10.04	17730	20240119	33.95	25200	-5.75	20240514	17730	33.95	20240119	26400	-10.04	20230609	17730	33.95	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
81	20240517	090732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23450	-1000	5	-4.09	361901500	15420	29.40	23450	23800	23400	31750	17150	24450	23469.62	1.37	2309	25016	24732	24466	24182	23916	24600	24050	29	7300	200	18090	50	1	14286000	3350	6.87	0.67	12	0.11	3414.00	34768.00	26400	20230609	-11.17	17730	20240119	32.26	25200	-6.94	20240514	17730	32.26	20240119	26400	-11.17	20230609	17730	32.26	20240119	1.39	N	126720	200	28 억	196432	N	N	0	N	N
82	20240516	160725	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24450	-50	5	-0.20	948268450	38621	60.71	24500	24750	24200	31850	17150	24500	24553.50	1.40	-3387	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3493	7.16	0.70	12	0.27	3414.00	34768.00	26400	20230609	-7.39	17730	20240119	37.90	25200	-2.98	20240514	17730	37.90	20240119	26400	-7.39	20230609	17730	37.90	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
83	20240516	150724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	0	3	0.00	921600550	37532	59.00	24500	24750	24200	31850	17150	24500	24555.06	1.40	-3436	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3500	7.18	0.70	12	0.26	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25200	-2.78	20240514	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
84	20240516	140730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24450	-50	5	-0.20	799686800	32549	51.16	24500	24750	24200	31850	17150	24500	24568.71	1.40	-2512	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3493	7.16	0.70	12	0.23	3414.00	34768.00	26400	20230609	-7.39	17730	20240119	37.90	25200	-2.98	20240514	17730	37.90	20240119	26400	-7.39	20230609	17730	37.90	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
85	20240516	130724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24700	200	2	0.82	620947550	25278	39.73	24500	24750	24200	31850	17150	24500	24564.74	1.40	379	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3529	7.23	0.71	12	0.18	3414.00	34768.00	26400	20230609	-6.44	17730	20240119	39.31	25200	-1.98	20240514	17730	39.31	20240119	26400	-6.44	20230609	17730	39.31	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
86	20240516	120723	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	100	2	0.41	528434850	21525	33.83	24500	24750	24200	31850	17150	24500	24549.82	1.40	278	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3514	7.21	0.71	12	0.15	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
87	20240516	110721	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	100	2	0.41	415187150	16918	26.59	24500	24750	24200	31850	17150	24500	24541.15	1.40	-718	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3514	7.21	0.71	12	0.12	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
88	20240516	100724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	0	3	0.00	292014150	11904	18.71	24500	24750	24200	31850	17150	24500	24530.76	1.40	-1754	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3500	7.18	0.70	12	0.08	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25200	-2.78	20240514	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
89	20240516	090725	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	100	2	0.41	62615150	2567	4.04	24500	24600	24200	31850	17150	24500	24392.35	1.40	209	25733	25116	24583	23966	23433	24850	23700	29	7350	200	18130	50	1	14286000	3514	7.21	0.71	12	0.02	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	199819	N	N	0	N	N
90	20240514	160733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	-300	5	-1.21	1549570600	63119	73.05	25050	25200	24050	32200	17400	24800	24549.96	1.45	-7227	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3500	7.18	0.70	12	0.44	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25200	-2.78	20240514	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
91	20240514	150735	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	-300	5	-1.21	1518934600	61867	71.60	25050	25200	24050	32200	17400	24800	24551.57	1.45	-7196	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3500	7.18	0.70	12	0.43	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25200	-2.78	20240514	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
92	20240514	140733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	-300	5	-1.21	1025307100	41491	48.02	25050	25200	24300	32200	17400	24800	24711.53	1.45	-11041	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3500	7.18	0.70	12	0.29	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25200	-2.78	20240514	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
93	20240514	130735	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	-200	5	-0.81	978059550	39568	45.80	25050	25200	24300	32200	17400	24800	24718.43	1.45	-11234	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3514	7.21	0.71	12	0.28	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
94	20240514	120732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	-200	5	-0.81	950999050	38468	44.52	25050	25200	24300	32200	17400	24800	24721.80	1.45	-11764	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3514	7.21	0.71	12	0.27	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25200	-2.38	20240514	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
95	20240514	110732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24700	-100	5	-0.40	708198800	28538	33.03	25050	25200	24600	32200	17400	24800	24816.00	1.45	-11388	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3529	7.23	0.71	12	0.20	3414.00	34768.00	26400	20230609	-6.44	17730	20240119	39.31	25200	-1.98	20240514	17730	39.31	20240119	26400	-6.44	20230609	17730	39.31	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
96	20240514	100730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24650	-150	5	-0.60	588125500	23677	27.40	25050	25200	24600	32200	17400	24800	24839.55	1.45	-9253	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3521	7.22	0.71	12	0.17	3414.00	34768.00	26400	20230609	-6.63	17730	20240119	39.03	25200	-2.18	20240514	17730	39.03	20240119	26400	-6.63	20230609	17730	39.03	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
97	20240514	090732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24900	100	2	0.40	213299600	8523	9.86	25050	25200	24900	32200	17400	24800	25026.64	1.45	-3793	25866	25332	24566	24032	23266	25600	24300	29	7400	200	18350	50	1	14286000	3557	7.29	0.72	12	0.06	3414.00	34768.00	26400	20230609	-5.68	17730	20240119	40.44	25200	-1.19	20240514	17730	40.44	20240119	26400	-5.68	20230609	17730	40.44	20240119	1.31	N	126720	200	28 억	206554	N	N	1	N	N
98	20240513	160730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24800	950	2	3.98	2115407900	86032	105.63	23800	25100	23800	31000	16700	23850	24588.31	1.35	15137	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3543	7.26	0.71	12	0.60	3414.00	34768.00	26400	20230609	-6.06	17730	20240119	39.88	25100	-1.20	20240513	17730	39.88	20240119	26400	-6.06	20230609	17730	39.88	20240119	1.30	N	126720	200	28 억	192374	N	N	1	N	N
99	20240513	150733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24800	950	2	3.98	2068913150	84161	103.33	23800	25100	23800	31000	16700	23850	24582.80	1.35	14946	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3543	7.26	0.71	12	0.59	3414.00	34768.00	26400	20230609	-6.06	17730	20240119	39.88	25100	-1.20	20240513	17730	39.88	20240119	26400	-6.06	20230609	17730	39.88	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
100	20240513	140733	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24950	1100	2	4.61	1770944600	72137	88.57	23800	25100	23800	31000	16700	23850	24549.74	1.35	12172	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3564	7.31	0.72	12	0.50	3414.00	34768.00	26400	20230609	-5.49	17730	20240119	40.72	25100	-0.60	20240513	17730	40.72	20240119	26400	-5.49	20230609	17730	40.72	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
101	20240513	130726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24550	700	2	2.94	1290211150	52809	64.84	23800	24850	23800	31000	16700	23850	24431.65	1.35	8129	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3507	7.19	0.71	12	0.37	3414.00	34768.00	26400	20230609	-7.01	17730	20240119	38.47	25000	-1.80	20240509	17730	38.47	20240119	26400	-7.01	20230609	17730	38.47	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
102	20240513	120731	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24500	650	2	2.73	1041308800	42728	52.46	23800	24850	23800	31000	16700	23850	24370.64	1.35	9998	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3500	7.18	0.70	12	0.30	3414.00	34768.00	26400	20230609	-7.20	17730	20240119	38.18	25000	-2.00	20240509	17730	38.18	20240119	26400	-7.20	20230609	17730	38.18	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
103	20240513	110730	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24300	450	2	1.89	870140450	35700	43.83	23800	24850	23800	31000	16700	23850	24373.68	1.35	6809	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3471	7.12	0.70	12	0.25	3414.00	34768.00	26400	20230609	-7.95	17730	20240119	37.06	25000	-2.80	20240509	17730	37.06	20240119	26400	-7.95	20230609	17730	37.06	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
104	20240513	100729	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24350	500	2	2.10	470497150	19440	23.87	23800	24500	23800	31000	16700	23850	24202.53	1.35	8155	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3479	7.13	0.70	12	0.14	3414.00	34768.00	26400	20230609	-7.77	17730	20240119	37.34	25000	-2.60	20240509	17730	37.34	20240119	26400	-7.77	20230609	17730	37.34	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
105	20240513	090732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24300	450	2	1.89	109948550	4545	5.58	23800	24350	23800	31000	16700	23850	24191.10	1.35	2260	25450	24650	24050	23250	22650	24350	22950	29	7150	200	17640	50	1	14286000	3471	7.12	0.70	12	0.03	3414.00	34768.00	26400	20230609	-7.95	17730	20240119	37.06	25000	-2.80	20240509	17730	37.06	20240119	26400	-7.95	20230609	17730	37.06	20240119	1.30	N	126720	200	28 억	192374	N	N	0	N	N
106	20240510	160709	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23850	-600	5	-2.45	1951329650	81355	117.24	24850	24850	23450	31750	17150	24450	23985.38	1.34	2953	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3407	6.99	0.69	12	0.57	3414.00	34768.00	26400	20230609	-9.66	17730	20240119	34.52	25000	-4.60	20240509	17730	34.52	20240119	26400	-9.66	20230609	17730	34.52	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
107	20240510	150715	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23800	-650	5	-2.66	1901823050	79278	114.24	24850	24850	23450	31750	17150	24450	23989.29	1.34	2704	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3400	6.97	0.68	12	0.55	3414.00	34768.00	26400	20230609	-9.85	17730	20240119	34.24	25000	-4.80	20240509	17730	34.24	20240119	26400	-9.85	20230609	17730	34.24	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
108	20240510	140719	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23900	-550	5	-2.25	1598386150	66480	95.80	24850	24850	23450	31750	17150	24450	24043.11	1.34	3032	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3414	7.00	0.69	12	0.47	3414.00	34768.00	26400	20230609	-9.47	17730	20240119	34.80	25000	-4.40	20240509	17730	34.80	20240119	26400	-9.47	20230609	17730	34.80	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
109	20240510	130711	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24350	-100	5	-0.41	775212100	31867	45.92	24850	24850	23950	31750	17150	24450	24326.49	1.34	-2420	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3479	7.13	0.70	12	0.22	3414.00	34768.00	26400	20230609	-7.77	17730	20240119	37.34	25000	-2.60	20240509	17730	37.34	20240119	26400	-7.77	20230609	17730	37.34	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
110	20240510	120707	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24200	-250	5	-1.02	675973250	27777	40.03	24850	24850	23950	31750	17150	24450	24335.72	1.34	-1595	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3457	7.09	0.70	12	0.19	3414.00	34768.00	26400	20230609	-8.33	17730	20240119	36.49	25000	-3.20	20240509	17730	36.49	20240119	26400	-8.33	20230609	17730	36.49	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
111	20240510	110712	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24000	-450	5	-1.84	513678250	21079	30.38	24850	24850	23950	31750	17150	24450	24369.19	1.34	-131	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3429	7.03	0.69	12	0.15	3414.00	34768.00	26400	20230609	-9.09	17730	20240119	35.36	25000	-4.00	20240509	17730	35.36	20240119	26400	-9.09	20230609	17730	35.36	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
112	20240510	100711	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	150	2	0.61	238254450	9717	14.00	24850	24850	24150	31750	17150	24450	24519.34	1.34	-2035	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3514	7.21	0.71	12	0.07	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25000	-1.60	20240509	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
113	20240510	090712	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24350	-100	5	-0.41	69526500	2834	4.08	24850	24850	24250	31750	17150	24450	24532.99	1.34	-1599	25416	24932	24516	24032	23616	24900	24000	29	7300	200	18090	50	1	14286000	3479	7.13	0.70	12	0.02	3414.00	34768.00	26400	20230609	-7.77	17730	20240119	37.34	25000	-2.60	20240509	17730	37.34	20240119	26400	-7.77	20230609	17730	37.34	20240119	1.32	N	126720	200	28 억	190927	N	N	0	N	N
114	20240509	160724	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24450	0	3	0.00	1710575050	69369	87.62	24450	25000	24100	31750	17150	24450	24659.07	1.28	8028	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3493	7.16	0.70	12	0.49	3414.00	34768.00	26400	20230609	-7.39	17730	20240119	37.90	25000	-2.20	20240509	17730	37.90	20240119	26400	-7.39	20230609	17730	37.90	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
115	20240509	150726	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24200	-250	5	-1.02	1659783900	67278	84.98	24450	25000	24100	31750	17150	24450	24670.53	1.28	6803	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3457	7.09	0.70	12	0.47	3414.00	34768.00	26400	20230609	-8.33	17730	20240119	36.49	25000	-3.20	20240509	17730	36.49	20240119	26400	-8.33	20230609	17730	36.49	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
116	20240509	140650	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24550	100	2	0.41	1397541350	56517	71.39	24450	25000	24300	31750	17150	24450	24727.80	1.28	5664	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3507	7.19	0.71	12	0.40	3414.00	34768.00	26400	20230609	-7.01	17730	20240119	38.47	25000	-1.80	20240509	17730	38.47	20240119	26400	-7.01	20230609	17730	38.47	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
117	20240509	130713	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24550	100	2	0.41	1241528450	50170	63.37	24450	25000	24300	31750	17150	24450	24746.43	1.28	4084	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3507	7.19	0.71	12	0.35	3414.00	34768.00	26400	20230609	-7.01	17730	20240119	38.47	25000	-1.80	20240509	17730	38.47	20240119	26400	-7.01	20230609	17730	38.47	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
118	20240509	120713	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24600	150	2	0.61	1081982100	43690	55.19	24450	25000	24300	31750	17150	24450	24764.98	1.28	1654	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3514	7.21	0.71	12	0.31	3414.00	34768.00	26400	20230609	-6.82	17730	20240119	38.75	25000	-1.60	20240509	17730	38.75	20240119	26400	-6.82	20230609	17730	38.75	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
119	20240509	110700	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24700	250	2	1.02	927850100	37448	47.30	24450	25000	24300	31750	17150	24450	24777.03	1.28	1567	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3529	7.23	0.71	12	0.26	3414.00	34768.00	26400	20230609	-6.44	17730	20240119	39.31	25000	-1.20	20240509	17730	39.31	20240119	26400	-6.44	20230609	17730	39.31	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
120	20240509	100705	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24850	400	2	1.64	773466250	31231	39.45	24450	25000	24300	31750	17150	24450	24765.98	1.28	1280	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3550	7.28	0.71	12	0.22	3414.00	34768.00	26400	20230609	-5.87	17730	20240119	40.16	25000	-0.60	20240509	17730	40.16	20240119	26400	-5.87	20230609	17730	40.16	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
121	20240509	090700	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24400	-50	5	-0.20	73156900	2985	3.77	24450	24600	24300	31750	17150	24450	24508.17	1.28	-1310	25116	24782	24166	23832	23216	24950	24000	29	7300	200	18090	50	1	14286000	3486	7.15	0.70	12	0.02	3414.00	34768.00	26400	20230609	-7.58	17730	20240119	37.62	24600	-0.81	20240509	17730	37.62	20240119	26400	-7.58	20230609	17730	37.62	20240119	1.31	N	126720	200	28 억	183016	N	N	0	N	N
122	20240508	160656	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24450	700	2	2.95	1915778750	79130	207.47	23750	24500	23550	30850	16650	23750	24210.31	1.20	9205	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3493	7.16	0.70	12	0.55	3414.00	34768.00	26400	20230609	-7.39	17730	20240119	37.90	24500	0.00	20240319	17730	37.90	20240119	26400	-7.39	20230609	17730	37.90	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
123	20240508	150702	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24400	650	2	2.74	1785872850	73805	193.51	23750	24500	23550	30850	16650	23750	24197.29	1.20	10716	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3486	7.15	0.70	12	0.52	3414.00	34768.00	26400	20230609	-7.58	17730	20240119	37.62	24500	0.00	20240319	17730	37.62	20240119	26400	-7.58	20230609	17730	37.62	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
124	20240508	140655	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24100	350	2	1.47	1569064650	64862	170.06	23750	24500	23550	30850	16650	23750	24190.94	1.20	9384	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3443	7.06	0.69	12	0.45	3414.00	34768.00	26400	20230609	-8.71	17730	20240119	35.93	24500	0.00	20240319	17730	35.93	20240119	26400	-8.71	20230609	17730	35.93	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
125	20240508	130653	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24050	300	2	1.26	1455421150	60142	157.68	23750	24500	23550	30850	16650	23750	24199.89	1.20	8488	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3436	7.04	0.69	12	0.42	3414.00	34768.00	26400	20230609	-8.90	17730	20240119	35.65	24500	0.00	20240319	17730	35.65	20240119	26400	-8.90	20230609	17730	35.65	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
126	20240508	120655	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24000	250	2	1.05	1273661300	52591	137.89	23750	24500	23550	30850	16650	23750	24218.41	1.20	6820	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3429	7.03	0.69	12	0.37	3414.00	34768.00	26400	20230609	-9.09	17730	20240119	35.36	24500	0.00	20240319	17730	35.36	20240119	26400	-9.09	20230609	17730	35.36	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
127	20240508	110732	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23950	200	2	0.84	1173333300	48404	126.91	23750	24500	23550	30850	16650	23750	24240.61	1.20	6290	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3421	7.02	0.69	12	0.34	3414.00	34768.00	26400	20230609	-9.28	17730	20240119	35.08	24500	0.00	20240319	17730	35.08	20240119	26400	-9.28	20230609	17730	35.08	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
128	20240508	100702	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24150	400	2	1.68	1026014950	42275	110.84	23750	24500	23550	30850	16650	23750	24270.25	1.20	5754	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3450	7.07	0.69	12	0.30	3414.00	34768.00	26400	20230609	-8.52	17730	20240119	36.21	24500	0.00	20240319	17730	36.21	20240119	26400	-8.52	20230609	17730	36.21	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
129	20240508	090704	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	24200	450	2	1.89	224525600	9327	24.45	23750	24250	23550	30850	16650	23750	24073.31	1.20	2929	24283	24016	23483	23216	22683	24150	23350	29	7100	200	17570	50	1	14286000	3457	7.09	0.70	12	0.07	3414.00	34768.00	26400	20230609	-8.33	17730	20240119	36.49	24500	-1.22	20240319	17730	36.49	20240119	26400	-8.33	20230609	17730	36.49	20240119	1.31	N	126720	200	28 억	170922	N	N	0	N	N
130	20240503	160716	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22850	-400	5	-1.72	703970050	30780	136.93	23250	23450	22550	30200	16300	23250	22871.02	1.19	-5845	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3264	6.69	0.66	12	0.22	3414.00	34768.00	26400	20230609	-13.45	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	26400	-13.45	20230609	17730	28.88	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
131	20240503	150716	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22950	-300	5	-1.29	652588650	28538	126.96	23250	23450	22550	30200	16300	23250	22867.36	1.19	-4527	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3279	6.72	0.66	12	0.20	3414.00	34768.00	26400	20230609	-13.07	17730	20240119	29.44	24500	-6.33	20240319	17730	29.44	20240119	26400	-13.07	20230609	17730	29.44	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
132	20240503	140716	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22650	-600	5	-2.58	415309600	18123	80.63	23250	23450	22600	30200	16300	23250	22916.16	1.19	-3889	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3236	6.63	0.65	12	0.13	3414.00	34768.00	26400	20230609	-14.20	17730	20240119	27.75	24500	-7.55	20240319	17730	27.75	20240119	26400	-14.20	20230609	17730	27.75	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
133	20240503	130718	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-200	5	-0.86	225082700	9763	43.43	23250	23450	22950	30200	16300	23250	23054.67	1.19	-3172	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3293	6.75	0.66	12	0.07	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
134	20240503	120714	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23000	-250	5	-1.08	196006800	8498	37.81	23250	23450	22950	30200	16300	23250	23065.05	1.19	-3062	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3286	6.74	0.66	12	0.06	3414.00	34768.00	26400	20230609	-12.88	17730	20240119	29.72	24500	-6.12	20240319	17730	29.72	20240119	26400	-12.88	20230609	17730	29.72	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
135	20240503	110713	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	-150	5	-0.65	181563450	7870	35.01	23250	23450	23000	30200	16300	23250	23070.32	1.19	-2882	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3300	6.77	0.66	12	0.06	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
136	20240503	100709	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	-200	5	-0.86	98034750	4242	18.87	23250	23450	23050	30200	16300	23250	23110.50	1.19	-4	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3293	6.75	0.66	12	0.03	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
137	20240503	090709	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23400	150	2	0.65	2760100	118	0.52	23250	23450	23250	30200	16300	23250	23390.68	1.19	-4	23716	23482	23116	22882	22516	23600	23000	29	6950	200	17200	50	1	14286000	3343	6.85	0.67	12	0.00	3414.00	34768.00	26400	20230609	-11.36	17730	20240119	31.98	24500	-4.49	20240319	17730	31.98	20240119	26400	-11.36	20230609	17730	31.98	20240119	1.29	N	126720	200	28 억	169327	N	N	2	N	N
138	20240502	160705	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23250	450	2	1.97	519347000	22476	77.76	22900	23350	22750	29600	16000	22800	23106.69	1.15	4208	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3321	6.81	0.67	12	0.16	3414.00	34768.00	26400	20230609	-11.93	17730	20240119	31.13	24500	-5.10	20240319	17730	31.13	20240119	26400	-11.93	20230609	17730	31.13	20240119	1.28	N	126720	200	28 억	164727	N	N	2	N	N
139	20240502	150709	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	400	2	1.75	499874450	21638	74.86	22900	23350	22750	29600	16000	22800	23101.69	1.15	4250	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3314	6.80	0.67	12	0.15	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	24500	-5.31	20240319	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
140	20240502	140705	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23300	500	2	2.19	455997950	19746	68.31	22900	23350	22750	29600	16000	22800	23093.18	1.15	4158	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3329	6.82	0.67	12	0.14	3414.00	34768.00	26400	20230609	-11.74	17730	20240119	31.42	24500	-4.90	20240319	17730	31.42	20240119	26400	-11.74	20230609	17730	31.42	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
141	20240502	130704	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23200	400	2	1.75	419864850	18190	62.93	22900	23350	22750	29600	16000	22800	23082.18	1.15	4063	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3314	6.80	0.67	12	0.13	3414.00	34768.00	26400	20230609	-12.12	17730	20240119	30.85	24500	-5.31	20240319	17730	30.85	20240119	26400	-12.12	20230609	17730	30.85	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
142	20240502	120701	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23050	250	2	1.10	315267700	13686	47.35	22900	23250	22750	29600	16000	22800	23035.78	1.15	2286	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3293	6.75	0.66	12	0.10	3414.00	34768.00	26400	20230609	-12.69	17730	20240119	30.01	24500	-5.92	20240319	17730	30.01	20240119	26400	-12.69	20230609	17730	30.01	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
143	20240502	110701	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23100	300	2	1.32	276191900	11995	41.50	22900	23250	22750	29600	16000	22800	23025.59	1.15	2200	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3300	6.77	0.66	12	0.08	3414.00	34768.00	26400	20230609	-12.50	17730	20240119	30.29	24500	-5.71	20240319	17730	30.29	20240119	26400	-12.50	20230609	17730	30.29	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
144	20240502	100659	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	23150	350	2	1.54	198316200	8638	29.88	22900	23150	22750	29600	16000	22800	22958.58	1.15	2011	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3307	6.78	0.67	12	0.06	3414.00	34768.00	26400	20230609	-12.31	17730	20240119	30.57	24500	-5.51	20240319	17730	30.57	20240119	26400	-12.31	20230609	17730	30.57	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N
145	20240502	090700	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	22850	50	2	0.22	20809000	910	3.15	22900	23050	22800	29600	16000	22800	22867.03	1.15	-190	23566	23182	22916	22532	22266	23050	22400	29	6800	200	16870	50	1	14286000	3264	6.69	0.66	12	0.01	3414.00	34768.00	26400	20230609	-13.45	17730	20240119	28.88	24500	-6.73	20240319	17730	28.88	20240119	26400	-13.45	20230609	17730	28.88	20240119	1.28	N	126720	200	28 억	164727	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History