KissMeData/014790/price/prices-20240401.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160323	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	24	2	1.21	229969052	114930	134.18	1991	2025	1980	2585	1394	1991	2000.97	1.39	5722	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	763	3.08	0.21	12	0.30	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
3	20240430	150321	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	14	2	0.70	225086557	112499	131.34	1991	2025	1980	2585	1394	1991	2000.81	1.39	5375	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	759	3.06	0.21	12	0.30	655.00	9721.00	3315	20230524	-39.52	1928	20240417	3.99	2230	-10.09	20240201	1928	3.99	20240417	3315	-39.52	20230524	1928	3.99	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
4	20240430	140322	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	19	2	0.95	220739797	110332	128.81	1991	2025	1980	2585	1394	1991	2000.71	1.39	4612	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	761	3.07	0.21	12	0.29	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
5	20240430	130321	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	24	2	1.21	167411987	83972	98.04	1991	2020	1980	2585	1394	1991	1993.67	1.39	4493	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	763	3.08	0.21	12	0.22	655.00	9721.00	3315	20230524	-39.22	1928	20240417	4.51	2230	-9.64	20240201	1928	4.51	20240417	3315	-39.22	20230524	1928	4.51	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
6	20240430	120322	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	19	2	0.95	157807487	79184	92.45	1991	2020	1980	2585	1394	1991	1992.93	1.39	3068	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	761	3.07	0.21	12	0.21	655.00	9721.00	3315	20230524	-39.37	1928	20240417	4.25	2230	-9.87	20240201	1928	4.25	20240417	3315	-39.37	20230524	1928	4.25	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
7	20240430	110321	57	100.00	KOSPI		건설업	N	N	N	N	N	2000	9	2	0.45	148687772	74636	87.14	1991	2020	1980	2585	1394	1991	1992.18	1.39	2461	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	5	1	37858601	757	3.05	0.21	12	0.20	655.00	9721.00	3315	20230524	-39.67	1928	20240417	3.73	2230	-10.31	20240201	1928	3.73	20240417	3315	-39.67	20230524	1928	3.73	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
8	20240430	100319	57	100.00	KOSPI		건설업	N	N	N	N	N	1990	-1	5	-0.05	63824680	31992	37.35	1991	2020	1980	2585	1394	1991	1995.05	1.39	1318	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	1	1	37858601	753	3.04	0.20	12	0.08	655.00	9721.00	3315	20230524	-39.97	1928	20240417	3.22	2230	-10.76	20240201	1928	3.22	20240417	3315	-39.97	20230524	1928	3.22	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
9	20240430	090327	57	100.00	KOSPI		건설업	N	N	N	N	N	1998	7	2	0.35	4195212	2107	2.46	1991	1998	1991	2585	1394	1991	1991.09	1.39	-172	2014	2002	1980	1968	1946	2008	1974	1944	594	5000	1430	1	1	37858601	756	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.73	1928	20240417	3.63	2230	-10.40	20240201	1928	3.63	20240417	3315	-39.73	20230524	1928	3.63	20240417	0.01	N	014790	5000	1943 억	524480	N	N	0	N	N
10	20240429	160319	57	100.00	KOSPI		건설업	N	N	N	N	N	1991	14	2	0.71	169956468	85653	324.85	1977	1992	1958	2570	1384	1977	1984.25	1.37	5384	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	754	3.04	0.20	12	0.23	655.00	9721.00	3315	20230524	-39.94	1928	20240417	3.27	2230	-10.72	20240201	1928	3.27	20240417	3315	-39.94	20230524	1928	3.27	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
11	20240429	150320	57	100.00	KOSPI		건설업	N	N	N	N	N	1986	9	2	0.46	91388560	46161	175.07	1977	1990	1958	2570	1384	1977	1979.78	1.37	4627	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	752	3.03	0.20	12	0.12	655.00	9721.00	3315	20230524	-40.09	1928	20240417	3.01	2230	-10.94	20240201	1928	3.01	20240417	3315	-40.09	20230524	1928	3.01	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
12	20240429	140317	57	100.00	KOSPI		건설업	N	N	N	N	N	1984	7	2	0.35	66524588	33626	127.53	1977	1990	1958	2570	1384	1977	1978.37	1.37	3099	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	751	3.03	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.15	1928	20240417	2.90	2230	-11.03	20240201	1928	2.90	20240417	3315	-40.15	20230524	1928	2.90	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
13	20240429	130320	57	100.00	KOSPI		건설업	N	N	N	N	N	1987	10	2	0.51	42633496	21585	81.86	1977	1990	1958	2570	1384	1977	1975.14	1.37	1959	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	752	3.03	0.20	12	0.06	655.00	9721.00	3315	20230524	-40.06	1928	20240417	3.06	2230	-10.90	20240201	1928	3.06	20240417	3315	-40.06	20230524	1928	3.06	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
14	20240429	120319	57	100.00	KOSPI		건설업	N	N	N	N	N	1979	2	2	0.10	38621586	19559	74.18	1977	1990	1958	2570	1384	1977	1974.61	1.37	1367	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	749	3.02	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.30	1928	20240417	2.65	2230	-11.26	20240201	1928	2.65	20240417	3315	-40.30	20230524	1928	2.65	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
15	20240429	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1977	0	3	0.00	30813308	15614	59.22	1977	1990	1958	2570	1384	1977	1973.42	1.37	1262	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	748	3.02	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.36	1928	20240417	2.54	2230	-11.35	20240201	1928	2.54	20240417	3315	-40.36	20230524	1928	2.54	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
16	20240429	100320	57	100.00	KOSPI		건설업	N	N	N	N	N	1972	-5	5	-0.25	27397655	13886	52.66	1977	1990	1958	2570	1384	1977	1973.01	1.37	1774	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	747	3.01	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.51	1928	20240417	2.28	2230	-11.57	20240201	1928	2.28	20240417	3315	-40.51	20230524	1928	2.28	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
17	20240429	090321	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	1	2	0.05	1663021	841	3.19	1977	1978	1977	2570	1384	1977	1977.50	1.37	310	1997	1986	1980	1969	1963	1992	1975	1944	593	5000	1420	1	1	37858601	749	3.02	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.33	1928	20240417	2.59	2230	-11.30	20240201	1928	2.59	20240417	3315	-40.33	20230524	1928	2.59	20240417	0.01	N	014790	5000	1943 억	518965	N	N	12	N	N
18	20240426	160319	57	100.00	KOSPI		건설업	N	N	N	N	N	1977	-3	5	-0.15	51768790	26133	59.79	1975	1991	1974	2570	1386	1980	1980.97	1.37	1402	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	748	3.02	0.20	12	0.07	655.00	9721.00	3315	20230524	-40.36	1928	20240417	2.54	2230	-11.35	20240201	1928	2.54	20240417	3315	-40.36	20230524	1928	2.54	20240417	0.01	N	014790	5000	1943 억	517613	N	N	12	N	N
19	20240426	150320	57	100.00	KOSPI		건설업	N	N	N	N	N	1982	2	2	0.10	47433539	23941	54.77	1975	1991	1974	2570	1386	1980	1981.27	1.37	1291	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	750	3.03	0.20	12	0.06	655.00	9721.00	3315	20230524	-40.21	1928	20240417	2.80	2230	-11.12	20240201	1928	2.80	20240417	3315	-40.21	20230524	1928	2.80	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
20	20240426	140318	57	100.00	KOSPI		건설업	N	N	N	N	N	1982	2	2	0.10	35983124	18163	41.55	1975	1991	1974	2570	1386	1980	1981.12	1.37	617	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	750	3.03	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.21	1928	20240417	2.80	2230	-11.12	20240201	1928	2.80	20240417	3315	-40.21	20230524	1928	2.80	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
21	20240426	130318	57	100.00	KOSPI		건설업	N	N	N	N	N	1981	1	2	0.05	32219484	16263	37.21	1975	1991	1974	2570	1386	1980	1981.15	1.37	617	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	750	3.02	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.24	1928	20240417	2.75	2230	-11.17	20240201	1928	2.75	20240417	3315	-40.24	20230524	1928	2.75	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
22	20240426	120318	57	100.00	KOSPI		건설업	N	N	N	N	N	1977	-3	5	-0.15	31773653	16038	36.69	1975	1991	1974	2570	1386	1980	1981.15	1.37	617	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	748	3.02	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.36	1928	20240417	2.54	2230	-11.35	20240201	1928	2.54	20240417	3315	-40.36	20230524	1928	2.54	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
23	20240426	110318	57	100.00	KOSPI		건설업	N	N	N	N	N	1983	3	2	0.15	12287080	6206	14.20	1975	1991	1974	2570	1386	1980	1979.87	1.37	-107	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	751	3.03	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.18	1928	20240417	2.85	2230	-11.08	20240201	1928	2.85	20240417	3315	-40.18	20230524	1928	2.85	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
24	20240426	100318	57	100.00	KOSPI		건설업	N	N	N	N	N	1980	0	3	0.00	7281625	3681	8.42	1975	1991	1974	2570	1386	1980	1978.16	1.37	-76	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	750	3.02	0.20	12	0.01	655.00	9721.00	3315	20230524	-40.27	1928	20240417	2.70	2230	-11.21	20240201	1928	2.70	20240417	3315	-40.27	20230524	1928	2.70	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
25	20240426	090320	57	100.00	KOSPI		건설업	N	N	N	N	N	1975	-5	5	-0.25	1038850	526	1.20	1975	1975	1975	2570	1386	1980	1975.00	1.37	-75	2006	1992	1975	1961	1944	2000	1969	1944	590	5000	1420	1	1	37858601	748	3.02	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.42	1928	20240417	2.44	2230	-11.43	20240201	1928	2.44	20240417	3315	-40.42	20230524	1928	2.44	20240417	0.01	N	014790	5000	1943 억	517613	N	N	0	N	N
26	20240425	160317	57	100.00	KOSPI		건설업	N	N	N	N	N	1980	5	2	0.25	86128395	43710	74.89	1970	1989	1958	2565	1383	1975	1970.45	1.37	-2005	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	750	3.02	0.20	12	0.12	655.00	9721.00	3315	20230524	-40.27	1928	20240417	2.70	2230	-11.21	20240201	1928	2.70	20240417	3315	-40.27	20230524	1928	2.70	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
27	20240425	150320	57	100.00	KOSPI		건설업	N	N	N	N	N	1983	8	2	0.41	84849277	43064	73.79	1970	1989	1958	2565	1383	1975	1970.31	1.37	-1988	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	751	3.03	0.20	12	0.11	655.00	9721.00	3315	20230524	-40.18	1928	20240417	2.85	2230	-11.08	20240201	1928	2.85	20240417	3315	-40.18	20230524	1928	2.85	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
28	20240425	140318	57	100.00	KOSPI		건설업	N	N	N	N	N	1972	-3	5	-0.15	52645488	26778	45.88	1970	1974	1958	2565	1383	1975	1966.00	1.37	-755	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	747	3.01	0.20	12	0.07	655.00	9721.00	3315	20230524	-40.51	1928	20240417	2.28	2230	-11.57	20240201	1928	2.28	20240417	3315	-40.51	20230524	1928	2.28	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
29	20240425	130319	57	100.00	KOSPI		건설업	N	N	N	N	N	1961	-14	5	-0.71	35101925	17856	30.59	1970	1974	1958	2565	1383	1975	1965.83	1.37	-753	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	742	2.99	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.84	1928	20240417	1.71	2230	-12.06	20240201	1928	1.71	20240417	3315	-40.84	20230524	1928	1.71	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
30	20240425	120317	57	100.00	KOSPI		건설업	N	N	N	N	N	1967	-8	5	-0.41	23090996	11740	20.12	1970	1974	1958	2565	1383	1975	1966.86	1.37	-753	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	745	3.00	0.20	12	0.03	655.00	9721.00	3315	20230524	-40.66	1928	20240417	2.02	2230	-11.79	20240201	1928	2.02	20240417	3315	-40.66	20230524	1928	2.02	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
31	20240425	110317	57	100.00	KOSPI		건설업	N	N	N	N	N	1969	-6	5	-0.30	17831063	9065	15.53	1970	1974	1958	2565	1383	1975	1967.02	1.37	-753	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	745	3.01	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.60	1928	20240417	2.13	2230	-11.70	20240201	1928	2.13	20240417	3315	-40.60	20230524	1928	2.13	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
32	20240425	100318	57	100.00	KOSPI		건설업	N	N	N	N	N	1970	-5	5	-0.25	11404336	5800	9.94	1970	1974	1958	2565	1383	1975	1966.26	1.37	-753	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	746	3.01	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.57	1928	20240417	2.18	2230	-11.66	20240201	1928	2.18	20240417	3315	-40.57	20230524	1928	2.18	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
33	20240425	090318	57	100.00	KOSPI		건설업	N	N	N	N	N	1970	-5	5	-0.25	1455835	739	1.27	1970	1970	1970	2565	1383	1975	1970.00	1.37	-669	1995	1985	1970	1960	1945	1990	1965	1944	590	5000	1420	1	1	37858601	746	3.01	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.57	1928	20240417	2.18	2230	-11.66	20240201	1928	2.18	20240417	3315	-40.57	20230524	1928	2.18	20240417	0.01	N	014790	5000	1943 억	519365	N	N	1	N	N
34	20240424	160316	57	100.00	KOSPI		건설업	N	N	N	N	N	1975	3	2	0.15	108359444	55080	112.83	1959	1980	1955	2560	1381	1972	1967.27	1.38	-178	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	748	3.02	0.20	12	0.15	655.00	9721.00	3315	20230524	-40.42	1928	20240417	2.44	2230	-11.43	20240201	1928	2.44	20240417	3315	-40.42	20230524	1928	2.44	20240417	0.01	N	014790	5000	1943 억	520566	N	N	1	N	N
35	20240424	150316	57	100.00	KOSPI		건설업	N	N	N	N	N	1972	0	3	0.00	101021522	51359	105.21	1959	1980	1955	2560	1381	1972	1966.97	1.38	-582	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	747	3.01	0.20	12	0.14	655.00	9721.00	3315	20230524	-40.51	1928	20240417	2.28	2230	-11.57	20240201	1928	2.28	20240417	3315	-40.51	20230524	1928	2.28	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
36	20240424	140316	57	100.00	KOSPI		건설업	N	N	N	N	N	1974	2	2	0.10	74514351	37908	77.65	1959	1980	1955	2560	1381	1972	1965.66	1.38	-1240	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	747	3.01	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.45	1928	20240417	2.39	2230	-11.48	20240201	1928	2.39	20240417	3315	-40.45	20230524	1928	2.39	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
37	20240424	130321	57	100.00	KOSPI		건설업	N	N	N	N	N	1974	2	2	0.10	72416270	36844	75.48	1959	1980	1955	2560	1381	1972	1965.48	1.38	-1274	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	747	3.01	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.45	1928	20240417	2.39	2230	-11.48	20240201	1928	2.39	20240417	3315	-40.45	20230524	1928	2.39	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
38	20240424	120317	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	6	2	0.30	69716468	35475	72.67	1959	1980	1955	2560	1381	1972	1965.23	1.38	-1299	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	749	3.02	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.33	1928	20240417	2.59	2230	-11.30	20240201	1928	2.59	20240417	3315	-40.33	20230524	1928	2.59	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
39	20240424	110316	57	100.00	KOSPI		건설업	N	N	N	N	N	1967	-5	5	-0.25	56166105	28608	58.60	1959	1980	1955	2560	1381	1972	1963.30	1.38	-1260	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	745	3.00	0.20	12	0.08	655.00	9721.00	3315	20230524	-40.66	1928	20240417	2.02	2230	-11.79	20240201	1928	2.02	20240417	3315	-40.66	20230524	1928	2.02	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
40	20240424	100315	57	100.00	KOSPI		건설업	N	N	N	N	N	1961	-11	5	-0.56	33840899	17282	35.40	1959	1972	1955	2560	1381	1972	1958.16	1.38	766	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	742	2.99	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.84	1928	20240417	1.71	2230	-12.06	20240201	1928	1.71	20240417	3315	-40.84	20230524	1928	1.71	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
41	20240424	090316	57	100.00	KOSPI		건설업	N	N	N	N	N	1961	-11	5	-0.56	1987081	1014	2.08	1959	1972	1959	2560	1381	1972	1959.65	1.38	1	1984	1977	1966	1959	1948	1981	1963	1944	588	5000	1410	1	1	37858601	742	2.99	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.84	1928	20240417	1.71	2230	-12.06	20240201	1928	1.71	20240417	3315	-40.84	20230524	1928	1.71	20240417	0.01	N	014790	5000	1943 억	520566	N	N	0	N	N
42	20240423	160307	57	100.00	KOSPI		건설업	N	N	N	N	N	1972	8	2	0.41	95816619	48816	142.47	1964	1973	1955	2550	1375	1964	1962.76	1.37	1800	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	747	3.01	0.20	12	0.13	655.00	9721.00	3315	20230524	-40.51	1928	20240417	2.28	2230	-11.57	20240201	1928	2.28	20240417	3315	-40.51	20230524	1928	2.28	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
43	20240423	150315	57	100.00	KOSPI		건설업	N	N	N	N	N	1955	-9	5	-0.46	85795676	43724	127.61	1964	1973	1955	2550	1375	1964	1962.12	1.37	1416	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	740	2.98	0.20	12	0.12	655.00	9721.00	3315	20230524	-41.03	1928	20240417	1.40	2230	-12.33	20240201	1928	1.40	20240417	3315	-41.03	20230524	1928	1.40	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
44	20240423	140316	57	100.00	KOSPI		건설업	N	N	N	N	N	1957	-7	5	-0.36	41276274	21000	61.29	1964	1973	1957	2550	1375	1964	1965.71	1.37	1256	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	741	2.99	0.20	12	0.06	655.00	9721.00	3315	20230524	-40.97	1928	20240417	1.50	2230	-12.24	20240201	1928	1.50	20240417	3315	-40.97	20230524	1928	1.50	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
45	20240423	130314	57	100.00	KOSPI		건설업	N	N	N	N	N	1966	2	2	0.10	34428139	17510	51.10	1964	1973	1964	2550	1375	1964	1966.50	1.37	1256	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	744	3.00	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.69	1928	20240417	1.97	2230	-11.84	20240201	1928	1.97	20240417	3315	-40.69	20230524	1928	1.97	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
46	20240423	120315	57	100.00	KOSPI		건설업	N	N	N	N	N	1966	2	2	0.10	31237022	15886	46.36	1964	1973	1964	2550	1375	1964	1966.68	1.37	1206	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	744	3.00	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.69	1928	20240417	1.97	2230	-11.84	20240201	1928	1.97	20240417	3315	-40.69	20230524	1928	1.97	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
47	20240423	110315	57	100.00	KOSPI		건설업	N	N	N	N	N	1966	2	2	0.10	23880035	12149	35.46	1964	1970	1964	2550	1375	1964	1965.93	1.37	1206	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	744	3.00	0.20	12	0.03	655.00	9721.00	3315	20230524	-40.69	1928	20240417	1.97	2230	-11.84	20240201	1928	1.97	20240417	3315	-40.69	20230524	1928	1.97	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
48	20240423	100315	57	100.00	KOSPI		건설업	N	N	N	N	N	1966	2	2	0.10	20651710	10508	30.67	1964	1970	1964	2550	1375	1964	1965.67	1.37	632	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	744	3.00	0.20	12	0.03	655.00	9721.00	3315	20230524	-40.69	1928	20240417	1.97	2230	-11.84	20240201	1928	1.97	20240417	3315	-40.69	20230524	1928	1.97	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
49	20240423	090315	57	100.00	KOSPI		건설업	N	N	N	N	N	1964	0	3	0.00	5420640	2760	8.06	1964	1964	1964	2550	1375	1964	1964.00	1.37	31	1983	1973	1957	1947	1931	1978	1952	1944	586	5000	1410	1	1	37858601	744	3.00	0.20	12	0.01	655.00	9721.00	3315	20230524	-40.75	1928	20240417	1.87	2230	-11.93	20240201	1928	1.87	20240417	3315	-40.75	20230524	1928	1.87	20240417	0.01	N	014790	5000	1943 억	519821	N	N	0	N	N
50	20240422	160315	57	100.00	KOSPI		건설업	N	N	N	N	N	1964	14	2	0.72	67051208	34263	75.10	1941	1967	1941	2535	1365	1950	1956.98	1.37	2299	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	744	3.00	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.75	1928	20240417	1.87	2230	-11.93	20240201	1928	1.87	20240417	3315	-40.75	20230524	1928	1.87	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
51	20240422	150313	57	100.00	KOSPI		건설업	N	N	N	N	N	1964	14	2	0.72	62436991	31914	69.95	1941	1967	1941	2535	1365	1950	1956.44	1.37	2260	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	744	3.00	0.20	12	0.08	655.00	9721.00	3315	20230524	-40.75	1928	20240417	1.87	2230	-11.93	20240201	1928	1.87	20240417	3315	-40.75	20230524	1928	1.87	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
52	20240422	140314	57	100.00	KOSPI		건설업	N	N	N	N	N	1962	12	2	0.62	56653536	28970	63.50	1941	1967	1941	2535	1365	1950	1955.62	1.37	1449	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	743	3.00	0.20	12	0.08	655.00	9721.00	3315	20230524	-40.81	1928	20240417	1.76	2230	-12.02	20240201	1928	1.76	20240417	3315	-40.81	20230524	1928	1.76	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
53	20240422	130313	57	100.00	KOSPI		건설업	N	N	N	N	N	1963	13	2	0.67	54903856	28079	61.55	1941	1967	1941	2535	1365	1950	1955.36	1.37	1000	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	743	3.00	0.20	12	0.07	655.00	9721.00	3315	20230524	-40.78	1928	20240417	1.82	2230	-11.97	20240201	1928	1.82	20240417	3315	-40.78	20230524	1928	1.82	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
54	20240422	120313	57	100.00	KOSPI		건설업	N	N	N	N	N	1960	10	2	0.51	40069411	20524	44.99	1941	1967	1941	2535	1365	1950	1952.33	1.37	969	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	742	2.99	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.87	1928	20240417	1.66	2230	-12.11	20240201	1928	1.66	20240417	3315	-40.87	20230524	1928	1.66	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
55	20240422	110313	57	100.00	KOSPI		건설업	N	N	N	N	N	1959	9	2	0.46	34094307	17474	38.30	1941	1967	1941	2535	1365	1950	1951.15	1.37	946	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	742	2.99	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.90	1928	20240417	1.61	2230	-12.15	20240201	1928	1.61	20240417	3315	-40.90	20230524	1928	1.61	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
56	20240422	100314	57	100.00	KOSPI		건설업	N	N	N	N	N	1950	0	3	0.00	22492678	11544	25.30	1941	1954	1941	2535	1365	1950	1948.41	1.37	563	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	738	2.98	0.20	12	0.03	655.00	9721.00	3315	20230524	-41.18	1928	20240417	1.14	2230	-12.56	20240201	1928	1.14	20240417	3315	-41.18	20230524	1928	1.14	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
57	20240422	090313	57	100.00	KOSPI		건설업	N	N	N	N	N	1954	4	2	0.21	969652	499	1.09	1941	1954	1941	2535	1365	1950	1941.03	1.37	-47	1989	1969	1954	1934	1919	1962	1927	1944	585	5000	1400	1	1	37858601	740	2.98	0.20	12	0.00	655.00	9721.00	3315	20230524	-41.06	1928	20240417	1.35	2230	-12.38	20240201	1928	1.35	20240417	3315	-41.06	20230524	1928	1.35	20240417	0.01	N	014790	5000	1943 억	517989	N	N	107	N	N
58	20240419	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	1950	-6	5	-0.31	88771080	45527	206.91	1956	1974	1939	2540	1370	1956	1949.86	1.38	-2693	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	738	2.98	0.20	12	0.12	655.00	9721.00	3315	20230524	-41.18	1928	20240417	1.14	2230	-12.56	20240201	1928	1.14	20240417	3315	-41.18	20230524	1928	1.14	20240417	0.01	N	014790	5000	1943 억	521678	N	N	107	N	N
59	20240419	150303	57	100.00	KOSPI		건설업	N	N	N	N	N	1953	-3	5	-0.15	75544276	38753	176.13	1956	1974	1939	2540	1370	1956	1949.38	1.38	-2898	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	739	2.98	0.20	12	0.10	655.00	9721.00	3315	20230524	-41.09	1928	20240417	1.30	2230	-12.42	20240201	1928	1.30	20240417	3315	-41.09	20230524	1928	1.30	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
60	20240419	140301	57	100.00	KOSPI		건설업	N	N	N	N	N	1958	2	2	0.10	61754636	31696	144.05	1956	1974	1939	2540	1370	1956	1948.34	1.38	-3255	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	741	2.99	0.20	12	0.08	655.00	9721.00	3315	20230524	-40.94	1928	20240417	1.56	2230	-12.20	20240201	1928	1.56	20240417	3315	-40.94	20230524	1928	1.56	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
61	20240419	130304	57	100.00	KOSPI		건설업	N	N	N	N	N	1942	-14	5	-0.72	44024106	22623	102.82	1956	1974	1939	2540	1370	1956	1945.99	1.38	-2653	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	735	2.96	0.20	12	0.06	655.00	9721.00	3315	20230524	-41.42	1928	20240417	0.73	2230	-12.91	20240201	1928	0.73	20240417	3315	-41.42	20230524	1928	0.73	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
62	20240419	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	1942	-14	5	-0.72	34013243	17464	79.37	1956	1974	1940	2540	1370	1956	1947.62	1.38	-2703	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	735	2.96	0.20	12	0.05	655.00	9721.00	3315	20230524	-41.42	1928	20240417	0.73	2230	-12.91	20240201	1928	0.73	20240417	3315	-41.42	20230524	1928	0.73	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
63	20240419	110304	57	100.00	KOSPI		건설업	N	N	N	N	N	1955	-1	5	-0.05	27141939	13926	63.29	1956	1974	1941	2540	1370	1956	1949.01	1.38	-2550	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	740	2.98	0.20	12	0.04	655.00	9721.00	3315	20230524	-41.03	1928	20240417	1.40	2230	-12.33	20240201	1928	1.40	20240417	3315	-41.03	20230524	1928	1.40	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
64	20240419	100302	57	100.00	KOSPI		건설업	N	N	N	N	N	1946	-10	5	-0.51	21859889	11212	50.96	1956	1974	1941	2540	1370	1956	1949.69	1.38	-1200	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	737	2.97	0.20	12	0.03	655.00	9721.00	3315	20230524	-41.30	1928	20240417	0.93	2230	-12.74	20240201	1928	0.93	20240417	3315	-41.30	20230524	1928	0.93	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
65	20240419	090300	57	100.00	KOSPI		건설업	N	N	N	N	N	1970	14	2	0.72	195758	100	0.45	1956	1974	1956	2540	1370	1956	1957.58	1.38	-11	1986	1970	1949	1933	1912	1979	1942	1944	584	5000	1400	1	1	37858601	746	3.01	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.57	1928	20240417	2.18	2230	-11.66	20240201	1928	2.18	20240417	3315	-40.57	20230524	1928	2.18	20240417	0.01	N	014790	5000	1943 억	521678	N	N	0	N	N
66	20240418	160301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1956	19	2	0.98	42760972	22002	89.06	1937	1965	1928	2515	1356	1937	1943.50	1.38	-2012	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	741	2.99	0.20	12	0.06	655.00	9721.00	3315	20230524	-41.00	1928	20240418	1.45	2230	-12.29	20240201	1928	1.45	20240418	3315	-41.00	20230524	1928	1.45	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
67	20240418	150302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1957	20	2	1.03	41190391	21199	85.81	1937	1965	1928	2515	1356	1937	1943.03	1.38	-1972	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	741	2.99	0.20	12	0.06	655.00	9721.00	3315	20230524	-40.97	1928	20240418	1.50	2230	-12.24	20240201	1928	1.50	20240418	3315	-40.97	20230524	1928	1.50	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
68	20240418	140302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1957	20	2	1.03	29885855	15418	62.41	1937	1965	1928	2515	1356	1937	1938.37	1.38	-1886	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	741	2.99	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.97	1928	20240418	1.50	2230	-12.24	20240201	1928	1.50	20240418	3315	-40.97	20230524	1928	1.50	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
69	20240418	130303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1954	17	2	0.88	28217767	14565	58.96	1937	1956	1928	2515	1356	1937	1937.37	1.38	-1917	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	740	2.98	0.20	12	0.04	655.00	9721.00	3315	20230524	-41.06	1928	20240418	1.35	2230	-12.38	20240201	1928	1.35	20240418	3315	-41.06	20230524	1928	1.35	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
70	20240418	120301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1956	19	2	0.98	27768813	14335	58.02	1937	1956	1928	2515	1356	1937	1937.13	1.38	-1834	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	741	2.99	0.20	12	0.04	655.00	9721.00	3315	20230524	-41.00	1928	20240418	1.45	2230	-12.29	20240201	1928	1.45	20240418	3315	-41.00	20230524	1928	1.45	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
71	20240418	110302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1945	8	2	0.41	25475648	13160	53.27	1937	1956	1928	2515	1356	1937	1935.84	1.38	-1677	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	736	2.97	0.20	12	0.03	655.00	9721.00	3315	20230524	-41.33	1928	20240418	0.88	2230	-12.78	20240201	1928	0.88	20240418	3315	-41.33	20230524	1928	0.88	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
72	20240418	100302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1944	7	2	0.36	16863269	8734	35.35	1937	1956	1928	2515	1356	1937	1930.76	1.38	61	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	736	2.97	0.20	12	0.02	655.00	9721.00	3315	20230524	-41.36	1928	20240418	0.83	2230	-12.83	20240201	1928	0.83	20240418	3315	-41.36	20230524	1928	0.83	20240418	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
73	20240418	090302	57	100.00	KOSPI		건설업	N	N	N	N	N	1937	0	3	0.00	67795	35	0.14	1937	1937	1937	2515	1356	1937	1937.00	1.38	0	1951	1944	1936	1929	1921	1947	1932	1944	578	5000	1390	1	1	37858601	733	2.96	0.20	12	0.00	655.00	9721.00	3315	20230524	-41.57	1928	20240417	0.47	2230	-13.14	20240201	1928	0.47	20240417	3315	-41.57	20230524	1928	0.47	20240417	0.01	N	014790	5000	1943 억	523815	N	N	0	N	N
74	20240417	160258	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1937	-1	5	-0.05	47836688	24700	74.00	1928	1943	1928	2515	1357	1938	1936.70	1.40	-6701	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	733	2.96	0.20	12	0.07	655.00	9721.00	3315	20230524	-41.57	1928	20240417	0.47	2230	-13.14	20240201	1928	0.47	20240417	3315	-41.57	20230524	1928	0.47	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
75	20240417	150302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1939	1	2	0.05	44487540	22971	68.82	1928	1943	1928	2515	1357	1938	1936.68	1.40	-6568	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	734	2.96	0.20	12	0.06	655.00	9721.00	3315	20230524	-41.51	1928	20240417	0.57	2230	-13.05	20240201	1928	0.57	20240417	3315	-41.51	20230524	1928	0.57	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
76	20240417	140301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1940	2	2	0.10	42159731	21770	65.22	1928	1943	1928	2515	1357	1938	1936.59	1.40	-6130	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	734	2.96	0.20	12	0.06	655.00	9721.00	3315	20230524	-41.48	1928	20240417	0.62	2230	-13.00	20240201	1928	0.62	20240417	3315	-41.48	20230524	1928	0.62	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
77	20240417	130303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1938	0	3	0.00	38946328	20113	60.26	1928	1943	1928	2515	1357	1938	1936.37	1.40	-5248	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	734	2.96	0.20	12	0.05	655.00	9721.00	3315	20230524	-41.54	1928	20240417	0.52	2230	-13.09	20240201	1928	0.52	20240417	3315	-41.54	20230524	1928	0.52	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
78	20240417	120301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1938	0	3	0.00	35126586	18142	54.35	1928	1943	1928	2515	1357	1938	1936.20	1.40	-4542	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	734	2.96	0.20	12	0.05	655.00	9721.00	3315	20230524	-41.54	1928	20240417	0.52	2230	-13.09	20240201	1928	0.52	20240417	3315	-41.54	20230524	1928	0.52	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
79	20240417	110303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1938	0	3	0.00	31404899	16220	48.59	1928	1943	1928	2515	1357	1938	1936.18	1.40	-4328	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	734	2.96	0.20	12	0.04	655.00	9721.00	3315	20230524	-41.54	1928	20240417	0.52	2230	-13.09	20240201	1928	0.52	20240417	3315	-41.54	20230524	1928	0.52	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
80	20240417	100300	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1942	4	2	0.21	9020071	4654	13.94	1928	1943	1928	2515	1357	1938	1938.13	1.40	-1309	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	735	2.96	0.20	12	0.01	655.00	9721.00	3315	20230524	-41.42	1928	20240417	0.73	2230	-12.91	20240201	1928	0.73	20240417	3315	-41.42	20230524	1928	0.73	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
81	20240417	090301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1928	-10	5	-0.52	787224	408	1.22	1928	1928	1928	2515	1357	1938	1928.00	1.40	2	1966	1951	1943	1928	1920	1948	1925	1944	577	5000	1390	1	1	37858601	730	2.94	0.20	12	0.00	655.00	9721.00	3315	20230524	-41.84	1928	20240417	0.00	2230	-13.54	20240201	1928	0.00	20240417	3315	-41.84	20230524	1928	0.00	20240417	0.01	N	014790	5000	1943 억	530593	N	N	0	N	N
82	20240416	160303	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1938	-20	5	-1.02	62974511	32448	49.59	1958	1958	1935	2545	1371	1958	1940.78	1.42	-5987	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	734	2.96	0.20	12	0.09	655.00	9721.00	3315	20230524	-41.54	1935	20240416	0.16	2230	-13.09	20240201	1935	0.16	20240416	3315	-41.54	20230524	1935	0.16	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
83	20240416	150301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1941	-17	5	-0.87	58834455	30312	46.33	1958	1958	1935	2545	1371	1958	1940.96	1.42	-5660	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	735	2.96	0.20	12	0.08	655.00	9721.00	3315	20230524	-41.45	1935	20240416	0.31	2230	-12.96	20240201	1935	0.31	20240416	3315	-41.45	20230524	1935	0.31	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
84	20240416	140300	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1937	-21	5	-1.07	56221563	28964	44.27	1958	1958	1935	2545	1371	1958	1941.08	1.42	-5372	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	733	2.96	0.20	12	0.08	655.00	9721.00	3315	20230524	-41.57	1935	20240416	0.10	2230	-13.14	20240201	1935	0.10	20240416	3315	-41.57	20230524	1935	0.10	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
85	20240416	130301	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1940	-18	5	-0.92	51080843	26310	40.21	1958	1958	1938	2545	1371	1958	1941.50	1.42	-5006	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	734	2.96	0.20	12	0.07	655.00	9721.00	3315	20230524	-41.48	1938	20240416	0.10	2230	-13.00	20240201	1938	0.10	20240416	3315	-41.48	20230524	1938	0.10	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
86	20240416	120302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1940	-18	5	-0.92	45301903	23329	35.66	1958	1958	1939	2545	1371	1958	1941.87	1.42	-3544	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	734	2.96	0.20	12	0.06	655.00	9721.00	3315	20230524	-41.48	1939	20240416	0.05	2230	-13.00	20240201	1939	0.05	20240416	3315	-41.48	20230524	1939	0.05	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
87	20240416	110302	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1941	-17	5	-0.87	31944833	16444	25.13	1958	1958	1939	2545	1371	1958	1942.64	1.42	-3376	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	735	2.96	0.20	12	0.04	655.00	9721.00	3315	20230524	-41.45	1939	20240416	0.10	2230	-12.96	20240201	1939	0.10	20240416	3315	-41.45	20230524	1939	0.10	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
88	20240416	100258	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1940	-18	5	-0.92	24270258	12489	19.09	1958	1958	1939	2545	1371	1958	1943.33	1.42	-2917	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	734	2.96	0.20	12	0.03	655.00	9721.00	3315	20230524	-41.48	1939	20240416	0.05	2230	-13.00	20240201	1939	0.05	20240416	3315	-41.48	20230524	1939	0.05	20240416	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
89	20240416	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	1950	-8	5	-0.41	508256	260	0.40	1958	1958	1950	2545	1371	1958	1954.83	1.42	-103	1992	1974	1960	1942	1928	1968	1936	1944	587	5000	1400	1	1	37858601	738	2.98	0.20	12	0.00	655.00	9721.00	3315	20230524	-41.18	1946	20240415	0.21	2230	-12.56	20240201	1946	0.21	20240415	3315	-41.18	20230524	1946	0.21	20240415	0.01	N	014790	5000	1943 억	536616	N	N	0	N	N
90	20240415	160257	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1958	-20	5	-1.01	127810140	65418	371.80	1978	1978	1946	2570	1385	1978	1953.75	1.45	-14869	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	741	2.99	0.20	12	0.17	655.00	9721.00	3315	20230524	-40.94	1946	20240415	0.62	2230	-12.20	20240201	1946	0.62	20240415	3315	-40.94	20230524	1946	0.62	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
91	20240415	150259	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1952	-26	5	-1.31	122542053	62724	356.49	1978	1978	1946	2570	1385	1978	1953.67	1.45	-14615	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	739	2.98	0.20	12	0.17	655.00	9721.00	3315	20230524	-41.12	1946	20240415	0.31	2230	-12.47	20240201	1946	0.31	20240415	3315	-41.12	20230524	1946	0.31	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
92	20240415	140257	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1952	-26	5	-1.31	116907524	59836	340.07	1978	1978	1946	2570	1385	1978	1953.80	1.45	-14048	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	739	2.98	0.20	12	0.16	655.00	9721.00	3315	20230524	-41.12	1946	20240415	0.31	2230	-12.47	20240201	1946	0.31	20240415	3315	-41.12	20230524	1946	0.31	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
93	20240415	130256	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1951	-27	5	-1.37	112818314	57740	328.16	1978	1978	1946	2570	1385	1978	1953.90	1.45	-13903	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	739	2.98	0.20	12	0.15	655.00	9721.00	3315	20230524	-41.15	1946	20240415	0.26	2230	-12.51	20240201	1946	0.26	20240415	3315	-41.15	20230524	1946	0.26	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
94	20240415	120258	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1953	-25	5	-1.26	87817711	44940	255.41	1978	1978	1946	2570	1385	1978	1954.11	1.45	-13357	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	739	2.98	0.20	12	0.12	655.00	9721.00	3315	20230524	-41.09	1946	20240415	0.36	2230	-12.42	20240201	1946	0.36	20240415	3315	-41.09	20230524	1946	0.36	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
95	20240415	110258	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1947	-31	5	-1.57	74811608	38275	217.53	1978	1978	1946	2570	1385	1978	1954.58	1.45	-12900	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	737	2.97	0.20	12	0.10	655.00	9721.00	3315	20230524	-41.27	1946	20240415	0.05	2230	-12.69	20240201	1946	0.05	20240415	3315	-41.27	20230524	1946	0.05	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
96	20240415	100259	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1954	-24	5	-1.21	40300075	20588	117.01	1978	1978	1954	2570	1385	1978	1957.45	1.45	-9067	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	740	2.98	0.20	12	0.05	655.00	9721.00	3315	20230524	-41.06	1954	20240415	0.00	2230	-12.38	20240201	1954	0.00	20240415	3315	-41.06	20230524	1954	0.00	20240415	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
97	20240415	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1965	-13	5	-0.66	332725	169	0.96	1978	1978	1965	2570	1385	1978	1968.68	1.45	-146	1999	1988	1978	1967	1957	1994	1973	1944	592	5000	1420	1	1	37858601	744	3.00	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.72	1957	20240411	0.41	2230	-11.88	20240201	1957	0.41	20240411	3315	-40.72	20230524	1957	0.41	20240411	0.01	N	014790	5000	1943 억	550097	N	N	2	N	N
98	20240412	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	1	2	0.05	34807080	17595	50.58	1977	1989	1968	2570	1384	1977	1978.24	1.46	-3447	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	749	3.02	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.33	1957	20240411	1.07	2230	-11.30	20240201	1957	1.07	20240411	3315	-40.33	20230524	1957	1.07	20240411	0.01	N	014790	5000	1943 억	554510	N	N	2	N	N
99	20240412	150257	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	1	2	0.05	34106867	17241	49.56	1977	1989	1968	2570	1384	1977	1978.24	1.46	-3407	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	749	3.02	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.33	1957	20240411	1.07	2230	-11.30	20240201	1957	1.07	20240411	3315	-40.33	20230524	1957	1.07	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
100	20240412	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	1981	4	2	0.20	26140567	13215	37.99	1977	1989	1968	2570	1384	1977	1978.10	1.46	-1592	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	750	3.02	0.20	12	0.03	655.00	9721.00	3315	20230524	-40.24	1957	20240411	1.23	2230	-11.17	20240201	1957	1.23	20240411	3315	-40.24	20230524	1957	1.23	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
101	20240412	130256	57	100.00	KOSPI		건설업	N	N	N	N	N	1980	3	2	0.15	19899719	10063	28.93	1977	1989	1968	2570	1384	1977	1977.51	1.46	-1427	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	750	3.02	0.20	12	0.03	655.00	9721.00	3315	20230524	-40.27	1957	20240411	1.18	2230	-11.21	20240201	1957	1.18	20240411	3315	-40.27	20230524	1957	1.18	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
102	20240412	120257	57	100.00	KOSPI		건설업	N	N	N	N	N	1989	12	2	0.61	15390033	7789	22.39	1977	1989	1968	2570	1384	1977	1975.87	1.46	-686	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	753	3.04	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.00	1957	20240411	1.64	2230	-10.81	20240201	1957	1.64	20240411	3315	-40.00	20230524	1957	1.64	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
103	20240412	110255	57	100.00	KOSPI		건설업	N	N	N	N	N	1981	4	2	0.20	13662577	6920	19.89	1977	1989	1968	2570	1384	1977	1974.36	1.46	-1215	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	750	3.02	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.24	1957	20240411	1.23	2230	-11.17	20240201	1957	1.23	20240411	3315	-40.24	20230524	1957	1.23	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
104	20240412	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	1977	0	3	0.00	12962296	6566	18.88	1977	1989	1968	2570	1384	1977	1974.15	1.46	-1193	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	748	3.02	0.20	12	0.02	655.00	9721.00	3315	20230524	-40.36	1957	20240411	1.02	2230	-11.35	20240201	1957	1.02	20240411	3315	-40.36	20230524	1957	1.02	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
105	20240412	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	1973	-4	5	-0.20	49390	25	0.07	1977	1977	1973	2570	1384	1977	1975.60	1.46	-10	2018	1997	1977	1956	1936	1987	1946	1944	593	5000	1420	1	1	37858601	747	3.01	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.48	1957	20240411	0.82	2230	-11.52	20240201	1957	0.82	20240411	3315	-40.48	20230524	1957	0.82	20240411	0.01	N	014790	5000	1943 억	554510	N	N	1	N	N
106	20240411	160254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-13	5	-0.65	68602520	34744	85.71	1990	1998	1957	2585	1393	1990	1974.51	1.49	-8896	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	748	3.02	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.36	1957	20240411	1.02	2230	-11.35	20240201	1957	1.02	20240411	3315	-40.36	20230524	1957	1.02	20240411	0.01	N	014790	5000	1943 억	563176	N	N	1	N	N
107	20240411	150259	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-13	5	-0.65	68349464	34616	85.39	1990	1998	1957	2585	1393	1990	1974.50	1.49	-8881	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	748	3.02	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.36	1957	20240411	1.02	2230	-11.35	20240201	1957	1.02	20240411	3315	-40.36	20230524	1957	1.02	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
108	20240411	140259	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1979	-11	5	-0.55	57160290	28954	71.42	1990	1998	1957	2585	1393	1990	1974.18	1.49	-6904	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	749	3.02	0.20	12	0.08	655.00	9721.00	3315	20230524	-40.30	1957	20240411	1.12	2230	-11.26	20240201	1957	1.12	20240411	3315	-40.30	20230524	1957	1.12	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
109	20240411	130252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1982	-8	5	-0.40	55093053	27910	68.85	1990	1998	1957	2585	1393	1990	1973.95	1.49	-6540	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	750	3.03	0.20	12	0.07	655.00	9721.00	3315	20230524	-40.21	1957	20240411	1.28	2230	-11.12	20240201	1957	1.28	20240411	3315	-40.21	20230524	1957	1.28	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
110	20240411	120256	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1982	-8	5	-0.40	47668127	24157	59.59	1990	1998	1957	2585	1393	1990	1973.26	1.49	-6295	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	750	3.03	0.20	12	0.06	655.00	9721.00	3315	20230524	-40.21	1957	20240411	1.28	2230	-11.12	20240201	1957	1.28	20240411	3315	-40.21	20230524	1957	1.28	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
111	20240411	110254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-13	5	-0.65	35540705	18038	44.50	1990	1998	1957	2585	1393	1990	1970.32	1.49	-4083	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	748	3.02	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.36	1957	20240411	1.02	2230	-11.35	20240201	1957	1.02	20240411	3315	-40.36	20230524	1957	1.02	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
112	20240411	100256	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1972	-18	5	-0.90	31427074	15957	39.36	1990	1998	1957	2585	1393	1990	1969.49	1.49	-3303	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	747	3.01	0.20	12	0.04	655.00	9721.00	3315	20230524	-40.51	1957	20240411	0.77	2230	-11.57	20240201	1957	0.77	20240411	3315	-40.51	20230524	1957	0.77	20240411	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
113	20240411	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	1987	-3	5	-0.15	594398	299	0.74	1990	1990	1987	2585	1393	1990	1987.95	1.49	-30	2014	2002	1987	1975	1960	2008	1981	1944	595	5000	1430	1	1	37858601	752	3.03	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.06	1968	20240408	0.97	2230	-10.90	20240201	1968	0.97	20240408	3315	-40.06	20230524	1968	0.97	20240408	0.01	N	014790	5000	1943 억	563176	N	N	164	N	N
114	20240409	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	1990	14	2	0.71	79442527	40101	47.33	1972	1999	1972	2565	1384	1976	1981.06	1.49	-451	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	753	3.04	0.20	12	0.11	655.00	9721.00	3315	20230524	-39.97	1968	20240408	1.12	2230	-10.76	20240201	1968	1.12	20240408	3315	-39.97	20230524	1968	1.12	20240408	0.01	N	014790	5000	1943 억	563427	N	N	164	N	N
115	20240409	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	1981	5	2	0.25	76840910	38791	45.79	1972	1999	1972	2565	1384	1976	1980.90	1.49	377	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	750	3.02	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.24	1968	20240408	0.66	2230	-11.17	20240201	1968	0.66	20240408	3315	-40.24	20230524	1968	0.66	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
116	20240409	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	2	2	0.10	74884096	37804	44.62	1972	1999	1972	2565	1384	1976	1980.85	1.49	671	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	749	3.02	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.33	1968	20240408	0.51	2230	-11.30	20240201	1968	0.51	20240408	3315	-40.33	20230524	1968	0.51	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
117	20240409	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	2	2	0.10	72484689	36593	43.19	1972	1999	1972	2565	1384	1976	1980.83	1.49	737	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	749	3.02	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.33	1968	20240408	0.51	2230	-11.30	20240201	1968	0.51	20240408	3315	-40.33	20230524	1968	0.51	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
118	20240409	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	1978	2	2	0.10	69309591	34990	41.30	1972	1999	1972	2565	1384	1976	1980.84	1.49	1090	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	749	3.02	0.20	12	0.09	655.00	9721.00	3315	20230524	-40.33	1968	20240408	0.51	2230	-11.30	20240201	1968	0.51	20240408	3315	-40.33	20230524	1968	0.51	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
119	20240409	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	1980	4	2	0.20	36176479	18250	21.54	1972	1999	1972	2565	1384	1976	1982.27	1.49	-432	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	750	3.02	0.20	12	0.05	655.00	9721.00	3315	20230524	-40.27	1968	20240408	0.61	2230	-11.21	20240201	1968	0.61	20240408	3315	-40.27	20230524	1968	0.61	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
120	20240409	100251	57	100.00	KOSPI		건설업	N	N	N	N	N	1986	10	2	0.51	8637425	4356	5.14	1972	1999	1972	2565	1384	1976	1982.88	1.49	-146	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	752	3.03	0.20	12	0.01	655.00	9721.00	3315	20230524	-40.09	1968	20240408	0.91	2230	-10.94	20240201	1968	0.91	20240408	3315	-40.09	20230524	1968	0.91	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
121	20240409	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	1972	-4	5	-0.20	228752	116	0.14	1972	1972	1972	2565	1384	1976	1972.00	1.49	0	2046	2010	1989	1953	1932	2000	1943	1944	589	5000	1420	1	1	37858601	747	3.01	0.20	12	0.00	655.00	9721.00	3315	20230524	-40.51	1968	20240408	0.20	2230	-11.57	20240201	1968	0.20	20240408	3315	-40.51	20230524	1968	0.20	20240408	0.01	N	014790	5000	1943 억	563427	N	N	0	N	N
122	20240408	160252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1976	-24	5	-1.20	167972165	84717	383.33	2000	2025	1968	2600	1400	2000	1982.53	1.54	-25140	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	748	3.02	0.20	12	0.22	655.00	9721.00	3315	20230524	-40.39	1968	20240408	0.41	2230	-11.39	20240201	1968	0.41	20240408	3315	-40.39	20230524	1968	0.41	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
123	20240408	150252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1978	-22	5	-1.10	159475777	80424	363.91	2000	2025	1968	2600	1400	2000	1982.71	1.54	-24776	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	749	3.02	0.20	12	0.21	655.00	9721.00	3315	20230524	-40.33	1968	20240408	0.51	2230	-11.30	20240201	1968	0.51	20240408	3315	-40.33	20230524	1968	0.51	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
124	20240408	140253	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-23	5	-1.15	126355343	63720	288.33	2000	2025	1968	2600	1400	2000	1982.69	1.54	-17954	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	748	3.02	0.20	12	0.17	655.00	9721.00	3315	20230524	-40.36	1968	20240408	0.46	2230	-11.35	20240201	1968	0.46	20240408	3315	-40.36	20230524	1968	0.46	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
125	20240408	130253	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-23	5	-1.15	116020188	58494	264.68	2000	2025	1968	2600	1400	2000	1983.15	1.54	-17405	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	748	3.02	0.20	12	0.15	655.00	9721.00	3315	20230524	-40.36	1968	20240408	0.46	2230	-11.35	20240201	1968	0.46	20240408	3315	-40.36	20230524	1968	0.46	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
126	20240408	120252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1977	-23	5	-1.15	99993592	50398	228.05	2000	2025	1968	2600	1400	2000	1983.74	1.54	-18116	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	748	3.02	0.20	12	0.13	655.00	9721.00	3315	20230524	-40.36	1968	20240408	0.46	2230	-11.35	20240201	1968	0.46	20240408	3315	-40.36	20230524	1968	0.46	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
127	20240408	110254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1972	-28	5	-1.40	74698886	37605	170.16	2000	2000	1968	2600	1400	2000	1986.02	1.54	-13135	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	747	3.01	0.20	12	0.10	655.00	9721.00	3315	20230524	-40.51	1968	20240408	0.20	2230	-11.57	20240201	1968	0.20	20240408	3315	-40.51	20230524	1968	0.20	20240408	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
128	20240408	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	1991	-9	5	-0.45	15627482	7832	35.44	2000	2000	1988	2600	1400	2000	1994.62	1.54	-3847	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	754	3.04	0.20	12	0.02	655.00	9721.00	3315	20230524	-39.94	1976	20231024	0.76	2230	-10.72	20240201	1981	0.50	20240312	3315	-39.94	20230524	1976	0.76	20231024	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
129	20240408	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	1999	-1	5	-0.05	5397982	2699	12.21	2000	2000	1999	2600	1400	2000	1999.99	1.54	-156	2016	2008	2002	1994	1988	2005	1991	1944	600	5000	1440	1	1	37858601	757	3.05	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.70	1976	20231024	1.16	2230	-10.36	20240201	1981	0.91	20240312	3315	-39.70	20230524	1976	1.16	20231024	0.01	N	014790	5000	1943 억	581260	N	N	277	N	N
130	20240405	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	2000	-10	5	-0.50	44087129	22049	43.47	2010	2010	1996	2610	1410	2010	1999.51	1.53	2557	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.67	1976	20231024	1.21	2230	-10.31	20240201	1981	0.96	20240312	3315	-39.67	20230524	1976	1.21	20231024	0.01	N	014790	5000	1943 억	578697	N	N	277	N	N
131	20240405	150250	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-5	5	-0.25	42376809	21194	41.78	2010	2010	1996	2610	1410	2010	1999.47	1.53	2572	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
132	20240405	140251	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-5	5	-0.25	38987084	19499	38.44	2010	2010	1996	2610	1410	2010	1999.44	1.53	2013	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
133	20240405	130250	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-5	5	-0.25	37110404	18563	36.60	2010	2010	1996	2610	1410	2010	1999.16	1.53	2110	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.05	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
134	20240405	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	0	3	0.00	26115129	13062	25.75	2010	2010	1996	2610	1410	2010	1999.32	1.53	2091	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
135	20240405	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	1997	-13	5	-0.65	22164251	11086	21.86	2010	2010	1996	2610	1410	2010	1999.30	1.53	1671	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.03	655.00	9721.00	3315	20230524	-39.76	1976	20231024	1.06	2230	-10.45	20240201	1981	0.81	20240312	3315	-39.76	20230524	1976	1.06	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
136	20240405	100235	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	0	3	0.00	11506633	5753	11.34	2010	2010	1997	2610	1410	2010	2000.11	1.53	1844	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.02	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
137	20240405	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	0	3	0.00	1059270	527	1.04	2010	2010	2010	2610	1410	2010	2010.00	1.53	71	2060	2035	2020	1995	1980	2027	1987	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.00	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	578697	N	N	6	N	N
138	20240404	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	5	2	0.25	102775410	50722	144.64	2045	2045	2005	2605	1405	2005	2026.25	1.54	3917	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.13	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	582039	N	N	6	N	N
139	20240404	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	2020	15	2	0.75	97020480	47862	136.49	2045	2045	2005	2605	1405	2005	2027.09	1.54	3853	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.13	655.00	9721.00	3315	20230524	-39.06	1976	20231024	2.23	2230	-9.42	20240201	1981	1.97	20240312	3315	-39.06	20230524	1976	2.23	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
140	20240404	140248	57	100.00	KOSPI		건설업	N	N	N	N	N	2020	15	2	0.75	96170170	47441	135.29	2045	2045	2005	2605	1405	2005	2027.15	1.54	3864	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.13	655.00	9721.00	3315	20230524	-39.06	1976	20231024	2.23	2230	-9.42	20240201	1981	1.97	20240312	3315	-39.06	20230524	1976	2.23	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
141	20240404	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	5	2	0.25	94201865	46464	132.50	2045	2045	2005	2605	1405	2005	2027.42	1.54	3993	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	761	3.07	0.21	12	0.12	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
142	20240404	120248	57	100.00	KOSPI		건설업	N	N	N	N	N	2020	15	2	0.75	65812565	32354	92.26	2045	2045	2015	2605	1405	2005	2034.14	1.54	3937	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	765	3.08	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.06	1976	20231024	2.23	2230	-9.42	20240201	1981	1.97	20240312	3315	-39.06	20230524	1976	2.23	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
143	20240404	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	25	2	1.25	58469595	28735	81.94	2045	2045	2015	2605	1405	2005	2034.79	1.54	1682	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	769	3.10	0.21	12	0.08	655.00	9721.00	3315	20230524	-38.76	1976	20231024	2.73	2230	-8.97	20240201	1981	2.47	20240312	3315	-38.76	20230524	1976	2.73	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
144	20240404	100246	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	25	2	1.25	48247655	23692	67.56	2045	2045	2015	2605	1405	2005	2036.45	1.54	-715	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	769	3.10	0.21	12	0.06	655.00	9721.00	3315	20230524	-38.76	1976	20231024	2.73	2230	-8.97	20240201	1981	2.47	20240312	3315	-38.76	20230524	1976	2.73	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
145	20240404	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	2025	20	2	1.00	29188445	14285	40.74	2045	2045	2020	2605	1405	2005	2043.29	1.54	-2803	2023	2014	2006	1997	1989	2018	2001	1944	600	5000	1440	5	1	37858601	767	3.09	0.21	12	0.04	655.00	9721.00	3315	20230524	-38.91	1976	20231024	2.48	2230	-9.19	20240201	1981	2.22	20240312	3315	-38.91	20230524	1976	2.48	20231024	0.01	N	014790	5000	1943 억	582039	N	N	14	N	N
146	20240403	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	7	2	0.35	70074271	35047	65.61	1998	2015	1998	2595	1399	1998	1999.47	1.53	-4245	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	5	1	37858601	759	3.06	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	578858	N	N	14	N	N
147	20240403	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	1998	0	3	0.00	68561382	34290	64.20	1998	2015	1998	2595	1399	1998	1999.49	1.53	-3724	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.09	655.00	9721.00	3315	20230524	-39.73	1976	20231024	1.11	2230	-10.40	20240201	1981	0.86	20240312	3315	-39.73	20230524	1976	1.11	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
148	20240403	140247	57	100.00	KOSPI		건설업	N	N	N	N	N	1999	1	2	0.05	62228059	31122	58.26	1998	2015	1998	2595	1399	1998	1999.53	1.53	-892	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	1	1	37858601	757	3.05	0.21	12	0.08	655.00	9721.00	3315	20230524	-39.70	1976	20231024	1.16	2230	-10.36	20240201	1981	0.91	20240312	3315	-39.70	20230524	1976	1.16	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
149	20240403	130246	57	100.00	KOSPI		건설업	N	N	N	N	N	2000	2	2	0.10	50838761	25427	47.60	1998	2015	1998	2595	1399	1998	1999.45	1.53	-1364	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	5	1	37858601	757	3.05	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.67	1976	20231024	1.21	2230	-10.31	20240201	1981	0.96	20240312	3315	-39.67	20230524	1976	1.21	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
150	20240403	120248	57	100.00	KOSPI		건설업	N	N	N	N	N	1998	0	3	0.00	46875119	23447	43.90	1998	2005	1998	2595	1399	1998	1999.24	1.53	-1282	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.73	1976	20231024	1.11	2230	-10.40	20240201	1981	0.86	20240312	3315	-39.73	20230524	1976	1.11	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
151	20240403	110247	57	100.00	KOSPI		건설업	N	N	N	N	N	1998	0	3	0.00	43262669	21639	40.51	1998	2005	1998	2595	1399	1998	1999.34	1.53	-1100	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	1	1	37858601	756	3.05	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.73	1976	20231024	1.11	2230	-10.40	20240201	1981	0.86	20240312	3315	-39.73	20230524	1976	1.11	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
152	20240403	100247	57	100.00	KOSPI		건설업	N	N	N	N	N	2000	2	2	0.10	27952259	13982	26.18	1998	2005	1998	2595	1399	1998	1999.23	1.53	-1229	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	5	1	37858601	757	3.05	0.21	12	0.04	655.00	9721.00	3315	20230524	-39.67	1976	20231024	1.21	2230	-10.31	20240201	1981	0.96	20240312	3315	-39.67	20230524	1976	1.21	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
153	20240403	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	7	2	0.35	7109045	3558	6.66	1998	2005	1998	2595	1399	1998	1998.06	1.53	23	2020	2008	2003	1991	1986	2006	1989	1944	597	5000	1430	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	578858	N	N	67	N	N
154	20240402	160241	57	100.00	KOSPI		건설업	N	N	N	N	N	1998	-7	5	-0.35	106866600	53415	62.40	2005	2015	1998	2605	1405	2005	2000.49	1.53	1081	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	1	1	37858601	756	3.05	0.21	12	0.14	655.00	9721.00	3315	20230524	-39.73	1976	20231024	1.11	2230	-10.40	20240201	1981	0.86	20240312	3315	-39.73	20230524	1976	1.11	20231024	0.01	N	014790	5000	1943 억	577802	N	N	67	N	N
155	20240402	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	0	3	0.00	101364594	50663	59.18	2005	2015	1998	2605	1405	2005	2000.55	1.53	1215	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.13	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
156	20240402	140248	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	0	3	0.00	81038700	40503	47.31	2005	2015	1998	2605	1405	2005	2000.55	1.53	2091	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.11	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
157	20240402	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	1999	-6	5	-0.30	76578337	38273	44.71	2005	2015	1998	2605	1405	2005	2000.57	1.53	1925	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	1	1	37858601	757	3.05	0.21	12	0.10	655.00	9721.00	3315	20230524	-39.70	1976	20231024	1.16	2230	-10.36	20240201	1981	0.91	20240312	3315	-39.70	20230524	1976	1.16	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
158	20240402	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	2000	-5	5	-0.25	60849231	30405	35.52	2005	2015	1999	2605	1405	2005	2000.98	1.53	2311	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	757	3.05	0.21	12	0.08	655.00	9721.00	3315	20230524	-39.67	1976	20231024	1.21	2230	-10.31	20240201	1981	0.96	20240312	3315	-39.67	20230524	1976	1.21	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
159	20240402	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	0	3	0.00	55522921	27742	32.41	2005	2015	1999	2605	1405	2005	2001.07	1.53	2311	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.07	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
160	20240402	100244	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	0	3	0.00	46820721	23396	27.33	2005	2015	1999	2605	1405	2005	2000.80	1.53	2286	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.06	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
161	20240402	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	0	3	0.00	7781445	3881	4.53	2005	2015	2005	2605	1405	2005	2005.03	1.53	-215	2031	2018	2007	1994	1983	2017	1993	1944	600	5000	1440	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	577802	N	N	0	N	N
162	20240401	160242	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-15	5	-0.74	169202064	84550	216.48	2005	2020	1996	2625	1415	2020	2001.19	1.52	1123	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	759	3.06	0.21	12	0.22	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
163	20240401	150243	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	-10	5	-0.50	163890714	81901	209.70	2005	2020	1996	2625	1415	2020	2001.06	1.52	1966	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.22	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
164	20240401	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	-5	5	-0.25	156895604	78427	200.80	2005	2020	1996	2625	1415	2020	2000.51	1.52	2551	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.21	655.00	9721.00	3315	20230524	-39.22	1976	20231024	1.97	2230	-9.64	20240201	1981	1.72	20240312	3315	-39.22	20230524	1976	1.97	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
165	20240401	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	-5	5	-0.25	155489974	77726	199.01	2005	2020	1996	2625	1415	2020	2000.47	1.52	2529	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	763	3.08	0.21	12	0.21	655.00	9721.00	3315	20230524	-39.22	1976	20231024	1.97	2230	-9.64	20240201	1981	1.72	20240312	3315	-39.22	20230524	1976	1.97	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
166	20240401	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	2010	-10	5	-0.50	147417299	73705	188.71	2005	2020	1996	2625	1415	2020	2000.07	1.52	4149	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	761	3.07	0.21	12	0.19	655.00	9721.00	3315	20230524	-39.37	1976	20231024	1.72	2230	-9.87	20240201	1981	1.46	20240312	3315	-39.37	20230524	1976	1.72	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
167	20240401	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-15	5	-0.74	120644388	60335	154.48	2005	2020	1996	2625	1415	2020	1999.54	1.52	4149	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	759	3.06	0.21	12	0.16	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
168	20240401	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-15	5	-0.74	118440388	59235	151.66	2005	2020	1996	2625	1415	2020	1999.47	1.52	4149	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	759	3.06	0.21	12	0.16	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N
169	20240401	090241	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-15	5	-0.74	4266530	2127	5.45	2005	2020	2005	2625	1415	2020	2005.27	1.52	-324	2050	2035	2020	2005	1990	2042	2012	1944	605	5000	1450	5	1	37858601	759	3.06	0.21	12	0.01	655.00	9721.00	3315	20230524	-39.52	1976	20231024	1.47	2230	-10.09	20240201	1981	1.21	20240312	3315	-39.52	20230524	1976	1.47	20231024	0.01	N	014790	5000	1943 억	576704	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History