KissMeData/001880/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230630	160124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13750	220	2	1.63	215608980	15654	109.61	14000	14000	13540	17580	9480	13530	13773.41	1.71	0	-983	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3032	5.78	0.32	12	0.07	2378.00	42852.00	23200	20220816	-40.73	12500	20221026	10.00	16110	-14.65	20230221	13110	4.88	20230328	23200	-40.73	20220816	12500	10.00	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
3	20230630	150124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13820	290	2	2.14	207327640	15052	105.39	14000	14000	13540	17580	9480	13530	13774.09	1.71	0	-948	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3048	5.81	0.32	12	0.07	2378.00	42852.00	23200	20220816	-40.43	12500	20221026	10.56	16110	-14.21	20230221	13110	5.42	20230328	23200	-40.43	20220816	12500	10.56	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
4	20230630	140125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13820	290	2	2.14	197811690	14363	100.57	14000	14000	13540	17580	9480	13530	13772.31	1.71	0	-830	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3048	5.81	0.32	12	0.07	2378.00	42852.00	23200	20220816	-40.43	12500	20221026	10.56	16110	-14.21	20230221	13110	5.42	20230328	23200	-40.43	20220816	12500	10.56	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
5	20230630	130125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13780	250	2	1.85	178749580	12982	90.90	14000	14000	13540	17580	9480	13530	13769.03	1.71	0	-1511	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3039	5.79	0.32	12	0.06	2378.00	42852.00	23200	20220816	-40.60	12500	20221026	10.24	16110	-14.46	20230221	13110	5.11	20230328	23200	-40.60	20220816	12500	10.24	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
6	20230630	120124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13850	320	2	2.37	138864450	10100	70.72	14000	14000	13540	17580	9480	13530	13748.96	1.71	0	-1816	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3054	5.82	0.32	12	0.05	2378.00	42852.00	23200	20220816	-40.30	12500	20221026	10.80	16110	-14.03	20230221	13110	5.64	20230328	23200	-40.30	20220816	12500	10.80	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
7	20230630	110124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13820	290	2	2.14	122589550	8922	62.47	14000	14000	13540	17580	9480	13530	13740.14	1.71	0	-1653	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3048	5.81	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.43	12500	20221026	10.56	16110	-14.21	20230221	13110	5.42	20230328	23200	-40.43	20220816	12500	10.56	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
8	20230630	100124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13840	310	2	2.29	113099790	8234	57.65	14000	14000	13540	17580	9480	13530	13735.70	1.71	0	-1465	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	3052	5.82	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.34	12500	20221026	10.72	16110	-14.09	20230221	13110	5.57	20230328	23200	-40.34	20220816	12500	10.72	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
9	20230630	090125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13540	10	2	0.07	18278620	1309	9.17	14000	14000	13540	17580	9480	13530	13963.80	1.71	0	-167	14010	13770	13650	13410	13290	13710	13350	1103	4050	5000	9740	10	1	22053284	2986	5.69	0.32	12	0.01	2378.00	42852.00	23200	20220816	-41.64	12500	20221026	8.32	16110	-15.95	20230221	13110	3.28	20230328	23200	-41.64	20220816	12500	8.32	20221026	0.34	N	001880	5000	1102 억	377932	N	N	0	N	N
10	20230629	160125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13530	-220	5	-1.60	194384870	14264	191.69	13690	13890	13530	17870	9630	13750	13627.82	1.72	0	-1684	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	2984	5.69	0.32	12	0.06	2378.00	42852.00	23200	20220816	-41.68	12500	20221026	8.24	16110	-16.01	20230221	13110	3.20	20230328	23200	-41.68	20220816	12500	8.24	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
11	20230629	150124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13540	-210	5	-1.53	172159000	12622	169.63	13690	13890	13540	17870	9630	13750	13639.60	1.72	0	-1544	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	2986	5.69	0.32	12	0.06	2378.00	42852.00	23200	20220816	-41.64	12500	20221026	8.32	16110	-15.95	20230221	13110	3.28	20230328	23200	-41.64	20220816	12500	8.32	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
12	20230629	140124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13550	-200	5	-1.45	142843520	10461	140.59	13690	13890	13550	17870	9630	13750	13654.86	1.72	0	-1323	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	2988	5.70	0.32	12	0.05	2378.00	42852.00	23200	20220816	-41.59	12500	20221026	8.40	16110	-15.89	20230221	13110	3.36	20230328	23200	-41.59	20220816	12500	8.40	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
13	20230629	130124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13630	-120	5	-0.87	97228770	7109	95.54	13690	13890	13610	17870	9630	13750	13676.86	1.72	0	-1164	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	3006	5.73	0.32	12	0.03	2378.00	42852.00	23200	20220816	-41.25	12500	20221026	9.04	16110	-15.39	20230221	13110	3.97	20230328	23200	-41.25	20220816	12500	9.04	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
14	20230629	120124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13790	40	2	0.29	79546400	5815	78.15	13690	13890	13610	17870	9630	13750	13679.52	1.72	0	-1055	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	3041	5.80	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.56	12500	20221026	10.32	16110	-14.40	20230221	13110	5.19	20230328	23200	-40.56	20220816	12500	10.32	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
15	20230629	110124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13620	-130	5	-0.95	30781860	2256	30.32	13690	13700	13610	17870	9630	13750	13644.44	1.72	0	-1136	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	3004	5.73	0.32	12	0.01	2378.00	42852.00	23200	20220816	-41.29	12500	20221026	8.96	16110	-15.46	20230221	13110	3.89	20230328	23200	-41.29	20220816	12500	8.96	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
16	20230629	100124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13640	-110	5	-0.80	15454770	1131	15.20	13690	13700	13630	17870	9630	13750	13664.69	1.72	0	-814	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	3008	5.74	0.32	12	0.01	2378.00	42852.00	23200	20220816	-41.21	12500	20221026	9.12	16110	-15.33	20230221	13110	4.04	20230328	23200	-41.21	20220816	12500	9.12	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
17	20230629	090123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13680	-70	5	-0.51	1574340	115	1.55	13690	13690	13680	17870	9630	13750	13689.91	1.72	0	-15	13923	13836	13763	13676	13603	13880	13720	1103	4120	5000	9900	10	1	22053284	3017	5.75	0.32	12	0.00	2378.00	42852.00	23200	20220816	-41.03	12500	20221026	9.44	16110	-15.08	20230221	13110	4.35	20230328	23200	-41.03	20220816	12500	9.44	20221026	0.34	N	001880	5000	1102 억	380098	N	N	0	N	N
18	20230628	160124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13750	-130	5	-0.94	102034560	7429	67.73	13710	13850	13690	18040	9720	13880	13734.63	1.73	0	-2055	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3032	5.78	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.73	12500	20221026	10.00	16110	-14.65	20230221	13110	4.88	20230328	23200	-40.73	20220816	12500	10.00	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
19	20230628	150124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13720	-160	5	-1.15	90984680	6623	60.38	13710	13850	13690	18040	9720	13880	13737.68	1.73	0	-1941	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3026	5.77	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.86	12500	20221026	9.76	16110	-14.84	20230221	13110	4.65	20230328	23200	-40.86	20220816	12500	9.76	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
20	20230628	140124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	-150	5	-1.08	78324890	5700	51.97	13710	13850	13690	18040	9720	13880	13741.21	1.73	0	-1570	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3028	5.77	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
21	20230628	130124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13720	-160	5	-1.15	67715260	4926	44.91	13710	13850	13700	18040	9720	13880	13746.50	1.73	0	-1270	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3026	5.77	0.32	12	0.02	2378.00	42852.00	23200	20220816	-40.86	12500	20221026	9.76	16110	-14.84	20230221	13110	4.65	20230328	23200	-40.86	20220816	12500	9.76	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
22	20230628	120119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	-150	5	-1.08	57240120	4162	37.95	13710	13850	13700	18040	9720	13880	13753.03	1.73	0	-1065	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3028	5.77	0.32	12	0.02	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
23	20230628	110124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	-150	5	-1.08	32194670	2339	21.33	13710	13850	13700	18040	9720	13880	13764.29	1.73	0	-299	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3028	5.77	0.32	12	0.01	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
24	20230628	100124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13800	-80	5	-0.58	16997430	1235	11.26	13710	13850	13700	18040	9720	13880	13763.10	1.73	0	-25	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3043	5.80	0.32	12	0.01	2378.00	42852.00	23200	20220816	-40.52	12500	20221026	10.40	16110	-14.34	20230221	13110	5.26	20230328	23200	-40.52	20220816	12500	10.40	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
25	20230628	090123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13710	-170	5	-1.22	1878270	137	1.25	13710	13710	13710	18040	9720	13880	13710.00	1.73	0	0	14280	14080	13850	13650	13420	13965	13535	1103	4160	5000	9990	10	1	22053284	3024	5.77	0.32	12	0.00	2378.00	42852.00	23200	20220816	-40.91	12500	20221026	9.68	16110	-14.90	20230221	13110	4.58	20230328	23200	-40.91	20220816	12500	9.68	20221026	0.34	N	001880	5000	1102 억	380992	N	N	2	N	N
26	20230627	160124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13880	-50	5	-0.36	151163240	10945	59.66	14050	14050	13620	18100	9760	13930	13811.15	1.73	0	-2549	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3061	5.84	0.32	12	0.05	2378.00	42852.00	23200	20220816	-40.17	12500	20221026	11.04	16110	-13.84	20230221	13110	5.87	20230328	23200	-40.17	20220816	12500	11.04	20221026	0.34	N	001880	5000	1102 억	382491	N	N	2	N	N
27	20230627	150124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13700	-230	5	-1.65	130932310	9476	51.65	14050	14050	13700	18100	9760	13930	13817.26	1.73	0	-1833	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3021	5.76	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.95	12500	20221026	9.60	16110	-14.96	20230221	13110	4.50	20230328	23200	-40.95	20220816	12500	9.60	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
28	20230627	140124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13800	-130	5	-0.93	101632080	7342	40.02	14050	14050	13770	18100	9760	13930	13842.56	1.73	0	-960	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3043	5.80	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.52	12500	20221026	10.40	16110	-14.34	20230221	13110	5.26	20230328	23200	-40.52	20220816	12500	10.40	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
29	20230627	130124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13810	-120	5	-0.86	92742280	6698	36.51	14050	14050	13770	18100	9760	13930	13846.26	1.73	0	-781	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3046	5.81	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.47	12500	20221026	10.48	16110	-14.28	20230221	13110	5.34	20230328	23200	-40.47	20220816	12500	10.48	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
30	20230627	120125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13790	-140	5	-1.01	77649440	5608	30.57	14050	14050	13770	18100	9760	13930	13846.19	1.73	0	-211	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3041	5.80	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.56	12500	20221026	10.32	16110	-14.40	20230221	13110	5.19	20230328	23200	-40.56	20220816	12500	10.32	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
31	20230627	110124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13870	-60	5	-0.43	36055830	2598	14.16	14050	14050	13800	18100	9760	13930	13878.30	1.73	0	-32	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3059	5.83	0.32	12	0.01	2378.00	42852.00	23200	20220816	-40.22	12500	20221026	10.96	16110	-13.90	20230221	13110	5.80	20230328	23200	-40.22	20220816	12500	10.96	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
32	20230627	100123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13850	-80	5	-0.57	26874150	1937	10.56	14050	14050	13800	18100	9760	13930	13874.11	1.73	0	16	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3054	5.82	0.32	12	0.01	2378.00	42852.00	23200	20220816	-40.30	12500	20221026	10.80	16110	-14.03	20230221	13110	5.64	20230328	23200	-40.30	20220816	12500	10.80	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
33	20230627	090124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13960	30	2	0.22	2697510	192	1.05	14050	14050	13960	18100	9760	13930	14049.53	1.73	0	-68	14290	14110	13780	13600	13270	14200	13690	1103	4170	5000	10020	10	1	22053284	3079	5.87	0.33	12	0.00	2378.00	42852.00	23200	20220816	-39.83	12500	20221026	11.68	16110	-13.35	20230221	13110	6.48	20230328	23200	-39.83	20220816	12500	11.68	20221026	0.34	N	001880	5000	1102 억	382491	N	N	6	N	N
34	20230626	160124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13930	440	2	3.26	252071790	18289	137.32	13490	13960	13450	17530	9450	13490	13782.65	1.75	0	-3030	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3072	5.86	0.33	12	0.08	2378.00	42852.00	23200	20220816	-39.96	12500	20221026	11.44	16110	-13.53	20230221	13110	6.25	20230328	23200	-39.96	20220816	12500	11.44	20221026	0.34	N	001880	5000	1102 억	384924	N	N	6	N	N
35	20230626	150124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13930	440	2	3.26	242662100	17613	132.24	13490	13960	13450	17530	9450	13490	13777.44	1.75	0	-3019	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3072	5.86	0.33	12	0.08	2378.00	42852.00	23200	20220816	-39.96	12500	20221026	11.44	16110	-13.53	20230221	13110	6.25	20230328	23200	-39.96	20220816	12500	11.44	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
36	20230626	140124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13850	360	2	2.67	197478070	14362	107.83	13490	13960	13450	17530	9450	13490	13750.04	1.75	0	-2169	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3054	5.82	0.32	12	0.07	2378.00	42852.00	23200	20220816	-40.30	12500	20221026	10.80	16110	-14.03	20230221	13110	5.64	20230328	23200	-40.30	20220816	12500	10.80	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
37	20230626	130124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13870	380	2	2.82	177637550	12928	97.06	13490	13960	13450	17530	9450	13490	13740.53	1.75	0	-1479	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3059	5.83	0.32	12	0.06	2378.00	42852.00	23200	20220816	-40.22	12500	20221026	10.96	16110	-13.90	20230221	13110	5.80	20230328	23200	-40.22	20220816	12500	10.96	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
38	20230626	120124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13890	400	2	2.97	142096540	10371	77.87	13490	13960	13450	17530	9450	13490	13701.33	1.75	0	-834	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3063	5.84	0.32	12	0.05	2378.00	42852.00	23200	20220816	-40.13	12500	20221026	11.12	16110	-13.78	20230221	13110	5.95	20230328	23200	-40.13	20220816	12500	11.12	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
39	20230626	110123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	240	2	1.78	77929570	5735	43.06	13490	13770	13450	17530	9450	13490	13588.42	1.75	0	-827	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	3028	5.77	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
40	20230626	100124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13600	110	2	0.82	40728520	3014	22.63	13490	13600	13450	17530	9450	13490	13513.11	1.75	0	-1424	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	2999	5.72	0.32	12	0.01	2378.00	42852.00	23200	20220816	-41.38	12500	20221026	8.80	16110	-15.58	20230221	13110	3.74	20230328	23200	-41.38	20220816	12500	8.80	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
41	20230626	090123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13450	-40	5	-0.30	3822240	284	2.13	13490	13490	13450	17530	9450	13490	13458.59	1.75	0	-35	13783	13636	13533	13386	13283	13585	13335	1103	4040	5000	9710	10	1	22053284	2966	5.66	0.31	12	0.00	2378.00	42852.00	23200	20220816	-42.03	12500	20221026	7.60	16110	-16.51	20230221	13110	2.59	20230328	23200	-42.03	20220816	12500	7.60	20221026	0.34	N	001880	5000	1102 억	384924	N	N	32	N	N
42	20230623	150123	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13480	-170	5	-1.25	169960490	12566	89.36	13650	13680	13430	17740	9560	13650	13525.42	1.77	0	-7750	14050	13850	13700	13500	13350	13775	13425	1103	4090	5000	9820	10	1	22053284	2973	5.67	0.31	12	0.06	2378.00	42852.00	23200	20220816	-41.90	12500	20221026	7.84	16110	-16.33	20230221	13110	2.82	20230328	23200	-41.90	20220816	12500	7.84	20221026	0.34	N	001880	5000	1102 억	391175	N	N	24	N	N
43	20230623	140118	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13490	-160	5	-1.17	158672880	11729	83.41	13650	13680	13430	17740	9560	13650	13528.25	1.77	0	-7428	14050	13850	13700	13500	13350	13775	13425	1103	4090	5000	9820	10	1	22053284	2975	5.67	0.31	12	0.05	2378.00	42852.00	23200	20220816	-41.85	12500	20221026	7.92	16110	-16.26	20230221	13110	2.90	20230328	23200	-41.85	20220816	12500	7.92	20221026	0.34	N	001880	5000	1102 억	391175	N	N	24	N	N
44	20230622	160642	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13650	-100	5	-0.73	191498030	14049	65.95	13750	13900	13550	17870	9630	13750	13630.42	1.79	0	-4031	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3010	5.74	0.32	12	0.06	2378.00	42852.00	23200	20220816	-41.16	12500	20221026	9.20	16110	-15.27	20230221	13110	4.12	20230328	23200	-41.16	20220816	12500	9.20	20221026	0.34	N	001880	5000	1102 억	395008	N	N	24	N	N
45	20230622	150535	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13590	-160	5	-1.16	183018510	13427	63.03	13750	13900	13550	17870	9630	13750	13630.63	1.79	0	-3714	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	2997	5.71	0.32	12	0.06	2378.00	42852.00	23200	20220816	-41.42	12500	20221026	8.72	16110	-15.64	20230221	13110	3.66	20230328	23200	-41.42	20220816	12500	8.72	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
46	20230622	140150	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13660	-90	5	-0.65	133875540	9817	46.08	13750	13900	13550	17870	9630	13750	13637.11	1.79	0	-2079	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3012	5.74	0.32	12	0.04	2378.00	42852.00	23200	20220816	-41.12	12500	20221026	9.28	16110	-15.21	20230221	13110	4.20	20230328	23200	-41.12	20220816	12500	9.28	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
47	20230622	130806	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13660	-90	5	-0.65	122630650	8992	42.21	13750	13900	13550	17870	9630	13750	13637.75	1.79	0	-2056	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3012	5.74	0.32	12	0.04	2378.00	42852.00	23200	20220816	-41.12	12500	20221026	9.28	16110	-15.21	20230221	13110	4.20	20230328	23200	-41.12	20220816	12500	9.28	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
48	20230622	120927	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13720	-30	5	-0.22	106107050	7781	36.52	13750	13900	13550	17870	9630	13750	13636.69	1.79	0	-1838	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3026	5.77	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.86	12500	20221026	9.76	16110	-14.84	20230221	13110	4.65	20230328	23200	-40.86	20220816	12500	9.76	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
49	20230622	110116	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13640	-110	5	-0.80	92229360	6765	31.75	13750	13900	13550	17870	9630	13750	13633.31	1.79	0	-1284	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3008	5.74	0.32	12	0.03	2378.00	42852.00	23200	20220816	-41.21	12500	20221026	9.12	16110	-15.33	20230221	13110	4.04	20230328	23200	-41.21	20220816	12500	9.12	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
50	20230622	100528	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13580	-170	5	-1.24	87532480	6420	30.14	13750	13900	13550	17870	9630	13750	13634.34	1.79	0	-1358	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	2995	5.71	0.32	12	0.03	2378.00	42852.00	23200	20220816	-41.47	12500	20221026	8.64	16110	-15.70	20230221	13110	3.59	20230328	23200	-41.47	20220816	12500	8.64	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
51	20230622	090742	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	-20	5	-0.15	16178940	1179	5.53	13750	13750	13690	17870	9630	13750	13722.60	1.79	0	-512	14416	14082	13916	13582	13416	14000	13500	1103	4120	5000	9900	10	1	22053284	3028	5.77	0.32	12	0.01	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.34	N	001880	5000	1102 억	395008	N	N	300	N	N
52	20230621	160633	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13750	-330	5	-2.34	295949520	21304	44.76	14250	14250	13750	18300	9860	14080	13891.75	1.83	0	-9617	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3032	5.78	0.32	12	0.10	2378.00	42852.00	23200	20220816	-40.73	12500	20221026	10.00	16110	-14.65	20230221	13110	4.88	20230328	23200	-40.73	20220816	12500	10.00	20221026	0.38	N	001880	5000	1102 억	404238	N	N	300	N	N
53	20230621	150741	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13760	-320	5	-2.27	277367450	19953	41.92	14250	14250	13750	18300	9860	14080	13901.04	1.83	0	-9279	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3035	5.79	0.32	12	0.09	2378.00	42852.00	23200	20220816	-40.69	12500	20221026	10.08	16110	-14.59	20230221	13110	4.96	20230328	23200	-40.69	20220816	12500	10.08	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
54	20230621	141006	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13760	-320	5	-2.27	258571690	18588	39.06	14250	14250	13750	18300	9860	14080	13910.68	1.83	0	-8373	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3035	5.79	0.32	12	0.08	2378.00	42852.00	23200	20220816	-40.69	12500	20221026	10.08	16110	-14.59	20230221	13110	4.96	20230328	23200	-40.69	20220816	12500	10.08	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
55	20230621	130645	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13770	-310	5	-2.20	233186580	16745	35.18	14250	14250	13770	18300	9860	14080	13925.74	1.83	0	-8010	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3037	5.79	0.32	12	0.08	2378.00	42852.00	23200	20220816	-40.65	12500	20221026	10.16	16110	-14.53	20230221	13110	5.03	20230328	23200	-40.65	20220816	12500	10.16	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
56	20230621	120140	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13790	-290	5	-2.06	214336960	15377	32.31	14250	14250	13780	18300	9860	14080	13938.80	1.83	0	-7110	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3041	5.80	0.32	12	0.07	2378.00	42852.00	23200	20220816	-40.56	12500	20221026	10.32	16110	-14.40	20230221	13110	5.19	20230328	23200	-40.56	20220816	12500	10.32	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
57	20230621	110813	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13800	-280	5	-1.99	159723750	11420	24.00	14250	14250	13780	18300	9860	14080	13986.32	1.83	0	-5409	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3043	5.80	0.32	12	0.05	2378.00	42852.00	23200	20220816	-40.52	12500	20221026	10.40	16110	-14.34	20230221	13110	5.26	20230328	23200	-40.52	20220816	12500	10.40	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
58	20230621	100842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13850	-230	5	-1.63	122832460	8748	18.38	14250	14250	13810	18300	9860	14080	14041.20	1.83	0	-4258	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3054	5.82	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.30	12500	20221026	10.80	16110	-14.03	20230221	13110	5.64	20230328	23200	-40.30	20220816	12500	10.80	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
59	20230621	090814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14020	-60	5	-0.43	28786860	2036	4.28	14250	14250	14020	18300	9860	14080	14138.93	1.83	0	-1066	14666	14372	14136	13842	13606	14520	13990	1103	4220	5000	10130	10	1	22053284	3092	5.90	0.33	12	0.01	2378.00	42852.00	23200	20220816	-39.57	12500	20221026	12.16	16110	-12.97	20230221	13110	6.94	20230328	23200	-39.57	20220816	12500	12.16	20221026	0.38	N	001880	5000	1102 억	404238	N	N	8	N	N
60	20230620	160739	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14080	180	2	1.29	673454190	47334	180.18	13900	14430	13900	18070	9730	13900	14227.71	1.76	0	14434	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3105	5.92	0.33	12	0.21	2378.00	42852.00	23200	20220816	-39.31	12500	20221026	12.64	16110	-12.60	20230221	13110	7.40	20230328	23200	-39.31	20220816	12500	12.64	20221026	0.38	N	001880	5000	1102 억	388848	N	N	8	N	N
61	20230620	150921	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14110	210	2	1.51	652032630	45814	174.39	13900	14430	13900	18070	9730	13900	14232.17	1.76	0	13764	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3112	5.93	0.33	12	0.21	2378.00	42852.00	23200	20220816	-39.18	12500	20221026	12.88	16110	-12.41	20230221	13110	7.63	20230328	23200	-39.18	20220816	12500	12.88	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
62	20230620	140538	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14400	500	2	3.60	550799440	38709	147.34	13900	14430	13900	18070	9730	13900	14229.23	1.76	0	14767	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3176	6.06	0.34	12	0.18	2378.00	42852.00	23200	20220816	-37.93	12500	20221026	15.20	16110	-10.61	20230221	13110	9.84	20230328	23200	-37.93	20220816	12500	15.20	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
63	20230620	131007	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14380	480	2	3.45	477464750	33614	127.95	13900	14400	13900	18070	9730	13900	14204.34	1.76	0	14570	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3171	6.05	0.34	12	0.15	2378.00	42852.00	23200	20220816	-38.02	12500	20221026	15.04	16110	-10.74	20230221	13110	9.69	20230328	23200	-38.02	20220816	12500	15.04	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
64	20230620	120737	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14260	360	2	2.59	303991770	21488	81.79	13900	14300	13900	18070	9730	13900	14147.05	1.76	0	8258	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3145	6.00	0.33	12	0.10	2378.00	42852.00	23200	20220816	-38.53	12500	20221026	14.08	16110	-11.48	20230221	13110	8.77	20230328	23200	-38.53	20220816	12500	14.08	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
65	20230620	111004	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14200	300	2	2.16	207574010	14721	56.04	13900	14200	13900	18070	9730	13900	14100.54	1.76	0	6396	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3132	5.97	0.33	12	0.07	2378.00	42852.00	23200	20220816	-38.79	12500	20221026	13.60	16110	-11.86	20230221	13110	8.31	20230328	23200	-38.79	20220816	12500	13.60	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
66	20230620	100125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14020	120	2	0.86	117467310	8345	31.77	13900	14190	13900	18070	9730	13900	14076.37	1.76	0	3278	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3092	5.90	0.33	12	0.04	2378.00	42852.00	23200	20220816	-39.57	12500	20221026	12.16	16110	-12.97	20230221	13110	6.94	20230328	23200	-39.57	20220816	12500	12.16	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
67	20230620	090555	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	14000	100	2	0.72	15497480	1108	4.22	13900	14000	13900	18070	9730	13900	13986.90	1.76	0	320	14273	14086	13883	13696	13493	14180	13790	1103	4170	5000	10000	10	1	22053284	3087	5.89	0.33	12	0.01	2378.00	42852.00	23200	20220816	-39.66	12500	20221026	12.00	16110	-13.10	20230221	13110	6.79	20230328	23200	-39.66	20220816	12500	12.00	20221026	0.38	N	001880	5000	1102 억	388848	N	N	11	N	N
68	20230619	160755	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13900	270	2	1.98	365347500	26269	157.88	13780	14070	13680	17710	9550	13630	13907.94	1.72	0	6372	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3065	5.85	0.32	12	0.12	2378.00	42852.00	23200	20220816	-40.09	12500	20221026	11.20	16110	-13.72	20230221	13110	6.03	20230328	23200	-40.09	20220816	12500	11.20	20221026	0.38	N	001880	5000	1102 억	379541	N	N	11	N	N
69	20230619	150204	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13900	270	2	1.98	346653380	24924	149.79	13780	14070	13680	17710	9550	13630	13908.42	1.72	0	6695	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3065	5.85	0.32	12	0.11	2378.00	42852.00	23200	20220816	-40.09	12500	20221026	11.20	16110	-13.72	20230221	13110	6.03	20230328	23200	-40.09	20220816	12500	11.20	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
70	20230619	140225	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13900	270	2	1.98	315757090	22696	136.40	13780	14070	13680	17710	9550	13630	13912.46	1.72	0	6454	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3065	5.85	0.32	12	0.10	2378.00	42852.00	23200	20220816	-40.09	12500	20221026	11.20	16110	-13.72	20230221	13110	6.03	20230328	23200	-40.09	20220816	12500	11.20	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
71	20230619	130317	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13920	290	2	2.13	281613330	20239	121.64	13780	14070	13680	17710	9550	13630	13914.39	1.72	0	6378	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3070	5.85	0.32	12	0.09	2378.00	42852.00	23200	20220816	-40.00	12500	20221026	11.36	16110	-13.59	20230221	13110	6.18	20230328	23200	-40.00	20220816	12500	11.36	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
72	20230619	120422	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13960	330	2	2.42	249399820	17927	107.74	13780	14070	13680	17710	9550	13630	13911.97	1.72	0	8105	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3079	5.87	0.33	12	0.08	2378.00	42852.00	23200	20220816	-39.83	12500	20221026	11.68	16110	-13.35	20230221	13110	6.48	20230328	23200	-39.83	20220816	12500	11.68	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
73	20230619	110102	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13900	270	2	1.98	115127050	8321	50.01	13780	13910	13680	17710	9550	13630	13835.72	1.72	0	3726	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3065	5.85	0.32	12	0.04	2378.00	42852.00	23200	20220816	-40.09	12500	20221026	11.20	16110	-13.72	20230221	13110	6.03	20230328	23200	-40.09	20220816	12500	11.20	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
74	20230619	100944	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13870	240	2	1.76	80744630	5844	35.12	13780	13900	13680	17710	9550	13630	13816.67	1.72	0	2517	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3059	5.83	0.32	12	0.03	2378.00	42852.00	23200	20220816	-40.22	12500	20221026	10.96	16110	-13.90	20230221	13110	5.80	20230328	23200	-40.22	20220816	12500	10.96	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
75	20230619	090858	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13760	130	2	0.95	4213780	306	1.84	13780	13780	13680	17710	9550	13630	13770.52	1.72	0	-37	13996	13812	13656	13472	13316	13905	13565	1103	4080	5000	9810	10	1	22053284	3035	5.79	0.32	12	0.00	2378.00	42852.00	23200	20220816	-40.69	12500	20221026	10.08	16110	-14.59	20230221	13110	4.96	20230328	23200	-40.69	20220816	12500	10.08	20221026	0.38	N	001880	5000	1102 억	379541	N	N	26	N	N
76	20230616	160749	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13630	70	2	0.52	226859820	16638	122.19	13510	13840	13500	17620	9500	13560	13635.04	1.73	0	-1859	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	3006	5.73	0.32	12	0.08	2378.00	42852.00	23200	20220816	-41.25	12500	20221026	9.04	16110	-15.39	20230221	13110	3.97	20230328	23200	-41.25	20220816	12500	9.04	20221026	0.38	N	001880	5000	1102 억	380536	N	N	26	N	N
77	20230616	150143	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13560	0	3	0.00	220187040	16147	118.59	13510	13840	13500	17620	9500	13560	13636.41	1.73	0	-1801	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	2990	5.70	0.32	12	0.07	2378.00	42852.00	23200	20220816	-41.55	12500	20221026	8.48	16110	-15.83	20230221	13110	3.43	20230328	23200	-41.55	20220816	12500	8.48	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
78	20230616	140416	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13770	210	2	1.55	185076370	13576	99.71	13510	13840	13500	17620	9500	13560	13632.61	1.73	0	-1153	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	3037	5.79	0.32	12	0.06	2378.00	42852.00	23200	20220816	-40.65	12500	20221026	10.16	16110	-14.53	20230221	13110	5.03	20230328	23200	-40.65	20220816	12500	10.16	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
79	20230616	130358	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13730	170	2	1.25	141227760	10390	76.31	13510	13750	13500	17620	9500	13560	13592.66	1.73	0	-848	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	3028	5.77	0.32	12	0.05	2378.00	42852.00	23200	20220816	-40.82	12500	20221026	9.84	16110	-14.77	20230221	13110	4.73	20230328	23200	-40.82	20220816	12500	9.84	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
80	20230616	120316	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13630	70	2	0.52	105222950	7755	56.96	13510	13650	13500	17620	9500	13560	13568.40	1.73	0	-693	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	3006	5.73	0.32	12	0.04	2378.00	42852.00	23200	20220816	-41.25	12500	20221026	9.04	16110	-15.39	20230221	13110	3.97	20230328	23200	-41.25	20220816	12500	9.04	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
81	20230616	110808	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13580	20	2	0.15	76087600	5611	41.21	13510	13650	13500	17620	9500	13560	13560.43	1.73	0	-461	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	2995	5.71	0.32	12	0.03	2378.00	42852.00	23200	20220816	-41.47	12500	20221026	8.64	16110	-15.70	20230221	13110	3.59	20230328	23200	-41.47	20220816	12500	8.64	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
82	20230616	100308	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13560	0	3	0.00	50378100	3717	27.30	13510	13650	13500	17620	9500	13560	13553.43	1.73	0	-287	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	2990	5.70	0.32	12	0.02	2378.00	42852.00	23200	20220816	-41.55	12500	20221026	8.48	16110	-15.83	20230221	13110	3.43	20230328	23200	-41.55	20220816	12500	8.48	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
83	20230616	090527	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13650	90	2	0.66	12442050	914	6.71	13510	13650	13510	17620	9500	13560	13612.75	1.73	0	-515	13746	13652	13566	13472	13386	13610	13430	1103	4060	5000	9760	10	1	22053284	3010	5.74	0.32	12	0.00	2378.00	42852.00	23200	20220816	-41.16	12500	20221026	9.20	16110	-15.27	20230221	13110	4.12	20230328	23200	-41.16	20220816	12500	9.20	20221026	0.38	N	001880	5000	1102 억	380536	N	N	13	N	N
84	20230615	150747	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13490	-140	5	-1.03	173396090	12823	96.83	13660	13660	13480	17710	9550	13630	13522.27	1.74	0	-3681	13823	13726	13663	13566	13503	13695	13535	1103	4080	5000	9810	10	1	22053284	2975	5.67	0.31	12	0.06	2378.00	42852.00	23200	20220816	-41.85	12500	20221026	7.92	16110	-16.26	20230221	13110	2.90	20230328	23200	-41.85	20220816	12500	7.92	20221026	0.38	N	001880	5000	1102 억	382833	N	N	19	N	N
85	20230615	140517	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13510	-120	5	-0.88	153753990	11367	85.83	13660	13660	13480	17710	9550	13630	13526.35	1.74	0	-3499	13823	13726	13663	13566	13503	13695	13535	1103	4080	5000	9810	10	1	22053284	2979	5.68	0.32	12	0.05	2378.00	42852.00	23200	20220816	-41.77	12500	20221026	8.08	16110	-16.14	20230221	13110	3.05	20230328	23200	-41.77	20220816	12500	8.08	20221026	0.38	N	001880	5000	1102 억	382833	N	N	19	N	N
86	20230615	130545	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13500	-130	5	-0.95	150165330	11101	83.83	13660	13660	13490	17710	9550	13630	13527.19	1.74	0	-3354	13823	13726	13663	13566	13503	13695	13535	1103	4080	5000	9810	10	1	22053284	2977	5.68	0.32	12	0.05	2378.00	42852.00	23200	20220816	-41.81	12500	20221026	8.00	16110	-16.20	20230221	13110	2.97	20230328	23200	-41.81	20220816	12500	8.00	20221026	0.38	N	001880	5000	1102 억	382833	N	N	19	N	N
87	20230615	120921	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13500	-130	5	-0.95	112240530	8291	62.61	13660	13660	13490	17710	9550	13630	13537.63	1.74	0	-2095	13823	13726	13663	13566	13503	13695	13535	1103	4080	5000	9810	10	1	22053284	2977	5.68	0.32	12	0.04	2378.00	42852.00	23200	20220816	-41.81	12500	20221026	8.00	16110	-16.20	20230221	13110	2.97	20230328	23200	-41.81	20220816	12500	8.00	20221026	0.38	N	001880	5000	1102 억	382833	N	N	19	N	N
88	20230615	110959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13500	-130	5	-0.95	91692640	6769	51.11	13660	13660	13500	17710	9550	13630	13545.97	1.74	0	-1183	13823	13726	13663	13566	13503	13695	13535	1103	4080	5000	9810	10	1	22053284	2977	5.68	0.32	12	0.03	2378.00	42852.00	23200	20220816	-41.81	12500	20221026	8.00	16110	-16.20	20230221	13110	2.97	20230328	23200	-41.81	20220816	12500	8.00	20221026	0.38	N	001880	5000	1102 억	382833	N	N	19	N	N
89	20230611	184459	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	13920	0	3	0.00	171656250	12350	121.04	13990	13990	13850	18090	9750	13920	13899.24	1.76	-2441	-3657	14113	14016	13873	13776	13633	14065	13825	1103	4170	5000	10020	10	1	22053284	3070	5.85	0.32	12	0.06	2378.00	42852.00	24700	20220609	-43.64	12500	20221026	11.36	16110	-13.59	20230221	13110	6.18	20230328	24700	-43.64	20220609	12500	11.36	20221026	0.39	N	001880	5000	1102 억	387482	N	N	12	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History