KissMeData/294870/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

47 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	20240229	161045	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19870	-530	5	-2.60	8014291400	399951	45.70	20450	20750	19820	26500	14300	20400	20038.20	16.39	-69353	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13096	26.01	0.45	12	0.61	764.00	43924.00	20750	20240229	-4.24	9770	20230726	103.38	20750	-4.24	20240229	13920	42.74	20240118	20750	-4.24	20240229	9770	103.38	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	3	N	N
3	20240229	151050	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19900	-500	5	-2.45	7249275080	361492	41.31	20450	20750	19820	26500	14300	20400	20053.76	16.39	-70454	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13116	26.05	0.45	12	0.55	764.00	43924.00	20750	20240229	-4.10	9770	20230726	103.68	20750	-4.10	20240229	13920	42.96	20240118	20750	-4.10	20240229	9770	103.68	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
4	20240229	141051	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20000	-400	5	-1.96	6461609950	322011	36.80	20450	20750	19820	26500	14300	20400	20066.43	16.39	-64644	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	50	1	65907330	13181	26.18	0.46	12	0.49	764.00	43924.00	20750	20240229	-3.61	9770	20230726	104.71	20750	-3.61	20240229	13920	43.68	20240118	20750	-3.61	20240229	9770	104.71	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
5	20240229	131048	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19890	-510	5	-2.50	5686717960	283166	32.36	20450	20750	19820	26500	14300	20400	20082.63	16.39	-57798	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13109	26.03	0.45	12	0.43	764.00	43924.00	20750	20240229	-4.14	9770	20230726	103.58	20750	-4.14	20240229	13920	42.89	20240118	20750	-4.14	20240229	9770	103.58	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
6	20240229	121048	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19920	-480	5	-2.35	5191102850	258229	29.51	20450	20750	19820	26500	14300	20400	20102.71	16.39	-49043	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13129	26.07	0.45	12	0.39	764.00	43924.00	20750	20240229	-4.00	9770	20230726	103.89	20750	-4.00	20240229	13920	43.10	20240118	20750	-4.00	20240229	9770	103.89	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
7	20240229	111051	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19920	-480	5	-2.35	4463075400	221635	25.33	20450	20750	19820	26500	14300	20400	20137.05	16.39	-32840	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13129	26.07	0.45	12	0.34	764.00	43924.00	20750	20240229	-4.00	9770	20230726	103.89	20750	-4.00	20240229	13920	43.10	20240118	20750	-4.00	20240229	9770	103.89	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
8	20240229	101053	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19950	-450	5	-2.21	3289195210	162804	18.60	20450	20750	19900	26500	14300	20400	20203.41	16.39	-29107	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	10	1	65907330	13149	26.11	0.45	12	0.25	764.00	43924.00	20750	20240229	-3.86	9770	20230726	104.20	20750	-3.86	20240229	13920	43.32	20240118	20750	-3.86	20240229	9770	104.20	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
9	20240229	091050	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20200	-200	5	-0.98	1124216000	55058	6.29	20450	20750	20150	26500	14300	20400	20418.76	16.39	-9929	21493	20946	20003	19456	18513	21220	19730	3295	6100	5000	15500	50	1	65907330	13313	26.44	0.46	12	0.08	764.00	43924.00	20750	20240229	-2.65	9770	20230726	106.76	20750	-2.65	20240229	13920	45.11	20240118	20750	-2.65	20240229	9770	106.76	20230726	0.65	N	294870	5000	3295 억	10803367	N	N	202	N	N
10	20240228	160948	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20400	1170	2	6.08	17425299550	872003	196.06	19240	20550	19060	24950	13470	19230	19981.81	15.79	393067	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	50	1	65907330	13445	26.70	0.46	12	1.32	764.00	43924.00	20550	20240228	-0.73	9770	20230726	108.80	20550	-0.73	20240228	13920	46.55	20240118	20550	-0.73	20240228	9770	108.80	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	202	N	N
11	20240228	150947	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20400	1170	2	6.08	16707190400	836771	188.14	19240	20550	19060	24950	13470	19230	19966.26	15.79	374391	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	50	1	65907330	13445	26.70	0.46	12	1.27	764.00	43924.00	20550	20240228	-0.73	9770	20230726	108.80	20550	-0.73	20240228	13920	46.55	20240118	20550	-0.73	20240228	9770	108.80	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
12	20240228	141048	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20400	1170	2	6.08	13381346800	674000	151.54	19240	20450	19060	24950	13470	19230	19853.63	15.79	336016	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	50	1	65907330	13445	26.70	0.46	12	1.02	764.00	43924.00	20450	20240228	-0.24	9770	20230726	108.80	20450	-0.24	20240228	13920	46.55	20240118	20450	-0.24	20240228	9770	108.80	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
13	20240228	131045	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	20150	920	2	4.78	9835111100	499043	112.21	19240	20150	19060	24950	13470	19230	19707.94	15.79	275984	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	50	1	65907330	13280	26.37	0.46	12	0.76	764.00	43924.00	20150	20240228	0.00	9770	20230726	106.24	20150	0.00	20240228	13920	44.76	20240118	20150	0.00	20240228	9770	106.24	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
14	20240228	121052	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19890	660	2	3.43	6507336870	332337	74.72	19240	19890	19060	24950	13470	19230	19580.54	15.79	160712	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	10	1	65907330	13109	26.03	0.45	12	0.50	764.00	43924.00	19890	20240228	0.00	9770	20230726	103.58	19890	0.00	20240228	13920	42.89	20240118	19890	0.00	20240228	9770	103.58	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
15	20240228	111007	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19660	430	2	2.24	3611497210	185563	41.72	19240	19680	19060	24950	13470	19230	19462.38	15.79	78742	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	10	1	65907330	12957	25.73	0.45	12	0.28	764.00	43924.00	19680	20240228	-0.10	9770	20230726	101.23	19680	-0.10	20240228	13920	41.24	20240118	19680	-0.10	20240228	9770	101.23	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
16	20240228	101049	57	100.00	KOSPI		건설업	N	N	N	N	N	19520	290	2	1.51	1721414370	88945	20.00	19240	19530	19060	24950	13470	19230	19353.69	15.79	20686	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	10	1	65907330	12865	25.55	0.44	12	0.13	764.00	43924.00	19570	20240227	-0.26	9770	20230726	99.80	19570	-0.26	20240227	13920	40.23	20240118	19570	-0.26	20240227	9770	99.80	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
17	20240228	091052	57	100.00	KOSPI		건설업	N	N	N	N	N	19170	-60	5	-0.31	220749230	11527	2.59	19240	19250	19060	24950	13470	19230	19150.62	15.79	-1245	19910	19570	19230	18890	18550	19740	19060	3295	5720	5000	14610	10	1	65907330	12634	25.09	0.44	12	0.02	764.00	43924.00	19570	20240227	-2.04	9770	20230726	96.21	19570	-2.04	20240227	13920	37.72	20240118	19570	-2.04	20240227	9770	96.21	20230726	0.64	N	294870	5000	3295 억	10406022	N	N	5	N	N
18	20240227	161047	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19230	350	2	1.85	8582535880	443804	181.57	19000	19570	18890	24500	13220	18880	19338.57	15.62	57419	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12674	25.17	0.44	12	0.67	764.00	43924.00	19570	20240227	-1.74	9770	20230726	96.83	19570	-1.74	20240227	13920	38.15	20240118	19570	-1.74	20240227	9770	96.83	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	5	N	N
19	20240227	151048	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19140	260	2	1.38	8313804100	429807	175.84	19000	19570	18890	24500	13220	18880	19343.11	15.62	63247	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12615	25.05	0.44	12	0.65	764.00	43924.00	19570	20240227	-2.20	9770	20230726	95.91	19570	-2.20	20240227	13920	37.50	20240118	19570	-2.20	20240227	9770	95.91	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
20	20240227	141045	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19170	290	2	1.54	7179964460	370632	151.63	19000	19570	18890	24500	13220	18880	19372.22	15.62	61769	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12634	25.09	0.44	12	0.56	764.00	43924.00	19570	20240227	-2.04	9770	20230726	96.21	19570	-2.04	20240227	13920	37.72	20240118	19570	-2.04	20240227	9770	96.21	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
21	20240227	131007	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19390	510	2	2.70	6104488040	314783	128.78	19000	19570	18890	24500	13220	18880	19392.69	15.62	62823	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12779	25.38	0.44	12	0.48	764.00	43924.00	19570	20240227	-0.92	9770	20230726	98.46	19570	-0.92	20240227	13920	39.30	20240118	19570	-0.92	20240227	9770	98.46	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
22	20240227	121048	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19360	480	2	2.54	5508143150	284062	116.22	19000	19570	18890	24500	13220	18880	19390.64	15.62	61342	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12760	25.34	0.44	12	0.43	764.00	43924.00	19570	20240227	-1.07	9770	20230726	98.16	19570	-1.07	20240227	13920	39.08	20240118	19570	-1.07	20240227	9770	98.16	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
23	20240227	111049	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19490	610	2	3.23	4763433300	245723	100.53	19000	19570	18890	24500	13220	18880	19385.38	15.62	60196	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12845	25.51	0.44	12	0.37	764.00	43924.00	19570	20240227	-0.41	9770	20230726	99.49	19570	-0.41	20240227	13920	40.01	20240118	19570	-0.41	20240227	9770	99.49	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
24	20240227	101043	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19360	480	2	2.54	2543984650	131852	53.94	19000	19500	18890	24500	13220	18880	19294.24	15.62	29533	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12760	25.34	0.44	12	0.20	764.00	43924.00	19500	20240222	-0.72	9770	20230726	98.16	19500	0.00	20240222	13920	39.08	20240118	19500	-0.72	20240222	9770	98.16	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
25	20240227	091048	57	100.00	KOSPI		건설업	N	N	N	N	N	19180	300	2	1.59	359757480	18817	7.70	19000	19220	18890	24500	13220	18880	19118.75	15.62	8135	19326	19102	18896	18672	18466	19000	18570	3295	5620	5000	14340	10	1	65907330	12641	25.10	0.44	12	0.03	764.00	43924.00	19500	20240222	-1.64	9770	20230726	96.32	19500	-1.64	20240222	13920	37.79	20240118	19500	-1.64	20240222	9770	96.32	20230726	0.62	N	294870	5000	3295 억	10291488	N	N	1011	N	N
26	20240226	161043	57	100.00	KOSPI		건설업	N	N	N	N	N	18880	-240	5	-1.26	4563194620	241538	90.90	19120	19120	18690	24850	13390	19120	18892.25	15.58	53255	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12443	24.71	0.43	12	0.37	764.00	43924.00	19500	20240222	-3.18	9770	20230726	93.24	19500	-3.18	20240222	13920	35.63	20240118	19500	-3.18	20240222	9770	93.24	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	1011	N	N
27	20240226	151036	57	100.00	KOSPI		건설업	N	N	N	N	N	19000	-120	5	-0.63	4288766130	227079	85.46	19120	19120	18690	24850	13390	19120	18886.67	15.58	53590	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12522	24.87	0.43	12	0.34	764.00	43924.00	19500	20240222	-2.56	9770	20230726	94.47	19500	-2.56	20240222	13920	36.49	20240118	19500	-2.56	20240222	9770	94.47	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
28	20240226	141041	57	100.00	KOSPI		건설업	N	N	N	N	N	18970	-150	5	-0.78	3528364230	186985	70.37	19120	19120	18690	24850	13390	19120	18869.77	15.58	44721	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12503	24.83	0.43	12	0.28	764.00	43924.00	19500	20240222	-2.72	9770	20230726	94.17	19500	-2.72	20240222	13920	36.28	20240118	19500	-2.72	20240222	9770	94.17	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
29	20240226	131034	57	100.00	KOSPI		건설업	N	N	N	N	N	18910	-210	5	-1.10	3291203030	174451	65.65	19120	19120	18690	24850	13390	19120	18866.06	15.58	41482	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12463	24.75	0.43	12	0.26	764.00	43924.00	19500	20240222	-3.03	9770	20230726	93.55	19500	-3.03	20240222	13920	35.85	20240118	19500	-3.03	20240222	9770	93.55	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
30	20240226	121034	57	100.00	KOSPI		건설업	N	N	N	N	N	18900	-220	5	-1.15	2546282750	135066	50.83	19120	19120	18690	24850	13390	19120	18852.13	15.58	28533	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12456	24.74	0.43	12	0.20	764.00	43924.00	19500	20240222	-3.08	9770	20230726	93.45	19500	-3.08	20240222	13920	35.78	20240118	19500	-3.08	20240222	9770	93.45	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
31	20240226	111032	57	100.00	KOSPI		건설업	N	N	N	N	N	18780	-340	5	-1.78	2128408790	112914	42.49	19120	19120	18690	24850	13390	19120	18849.82	15.58	21804	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12377	24.58	0.43	12	0.17	764.00	43924.00	19500	20240222	-3.69	9770	20230726	92.22	19500	-3.69	20240222	13920	34.91	20240118	19500	-3.69	20240222	9770	92.22	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
32	20240226	101030	57	100.00	KOSPI		건설업	N	N	N	N	N	18810	-310	5	-1.62	1327619640	70232	26.43	19120	19120	18800	24850	13390	19120	18903.34	15.58	11850	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12397	24.62	0.43	12	0.11	764.00	43924.00	19500	20240222	-3.54	9770	20230726	92.53	19500	-3.54	20240222	13920	35.13	20240118	19500	-3.54	20240222	9770	92.53	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
33	20240226	091028	57	100.00	KOSPI		건설업	N	N	N	N	N	18990	-130	5	-0.68	182637070	9598	3.61	19120	19120	18950	24850	13390	19120	19028.64	15.58	-697	19586	19352	19166	18932	18746	19260	18840	3295	5730	5000	14530	10	1	65907330	12516	24.86	0.43	12	0.01	764.00	43924.00	19500	20240222	-2.62	9770	20230726	94.37	19500	-2.62	20240222	13920	36.42	20240118	19500	-2.62	20240222	9770	94.37	20230726	0.65	N	294870	5000	3295 억	10267203	N	N	277	N	N
34	20240223	161028	57	100.00	KOSPI		건설업	N	N	N	N	N	19120	-110	5	-0.57	5077089820	265428	54.28	19240	19400	18980	24950	13470	19230	19127.94	15.64	-70789	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12601	25.03	0.44	12	0.40	764.00	43924.00	19500	20240222	-1.95	9770	20230726	95.70	19500	-1.95	20240222	13920	37.36	20240118	19500	-1.95	20240222	9770	95.70	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	277	N	N
35	20240223	151022	57	100.00	KOSPI		건설업	N	N	N	N	N	19180	-50	5	-0.26	4839299760	253018	51.74	19240	19400	18980	24950	13470	19230	19126.31	15.64	-67533	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12641	25.10	0.44	12	0.38	764.00	43924.00	19500	20240222	-1.64	9770	20230726	96.32	19500	-1.64	20240222	13920	37.79	20240118	19500	-1.64	20240222	9770	96.32	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
36	20240223	141024	57	100.00	KOSPI		건설업	N	N	N	N	N	19170	-60	5	-0.31	3837333020	200590	41.02	19240	19400	18980	24950	13470	19230	19130.23	15.64	-59125	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12634	25.09	0.44	12	0.30	764.00	43924.00	19500	20240222	-1.69	9770	20230726	96.21	19500	-1.69	20240222	13920	37.72	20240118	19500	-1.69	20240222	9770	96.21	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
37	20240223	131021	57	100.00	KOSPI		건설업	N	N	N	N	N	19000	-230	5	-1.20	3137298530	163860	33.51	19240	19400	18980	24950	13470	19230	19146.21	15.64	-53226	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12522	24.87	0.43	12	0.25	764.00	43924.00	19500	20240222	-2.56	9770	20230726	94.47	19500	-2.56	20240222	13920	36.49	20240118	19500	-2.56	20240222	9770	94.47	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
38	20240223	121025	57	100.00	KOSPI		건설업	N	N	N	N	N	19040	-190	5	-0.99	2562818280	133637	27.33	19240	19400	18980	24950	13470	19230	19177.46	15.64	-49255	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12549	24.92	0.43	12	0.20	764.00	43924.00	19500	20240222	-2.36	9770	20230726	94.88	19500	-2.36	20240222	13920	36.78	20240118	19500	-2.36	20240222	9770	94.88	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
39	20240223	111011	57	100.00	KOSPI		건설업	N	N	N	N	N	19110	-120	5	-0.62	1880829690	97829	20.01	19240	19400	19110	24950	13470	19230	19225.69	15.64	-40302	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12595	25.01	0.44	12	0.15	764.00	43924.00	19500	20240222	-2.00	9770	20230726	95.60	19500	-2.00	20240222	13920	37.28	20240118	19500	-2.00	20240222	9770	95.60	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
40	20240223	101019	57	100.00	KOSPI		건설업	N	N	N	N	N	19230	0	3	0.00	911885730	47347	9.68	19240	19400	19170	24950	13470	19230	19259.63	15.64	-14136	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12674	25.17	0.44	12	0.07	764.00	43924.00	19500	20240222	-1.38	9770	20230726	96.83	19500	-1.38	20240222	13920	38.15	20240118	19500	-1.38	20240222	9770	96.83	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
41	20240223	091020	57	100.00	KOSPI		건설업	N	N	N	N	N	19300	70	2	0.36	188335540	9794	2.00	19240	19300	19170	24950	13470	19230	19229.69	15.64	-2843	19910	19570	19160	18820	18410	19740	18990	3295	5720	5000	14610	10	1	65907330	12720	25.26	0.44	12	0.01	764.00	43924.00	19500	20240222	-1.03	9770	20230726	97.54	19500	-1.03	20240222	13920	38.65	20240118	19500	-1.03	20240222	9770	97.54	20230726	0.65	N	294870	5000	3295 억	10306493	N	N	446	N	N
42	20240222	161008	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19230	230	2	1.21	9404613150	486848	152.88	19000	19500	18750	24700	13300	19000	19317.35	15.52	92257	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12674	25.17	0.44	12	0.74	764.00	43924.00	19500	20240222	-1.38	9770	20230726	96.83	19500	-1.38	20240222	13920	38.15	20240118	19500	-1.38	20240222	9770	96.83	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	446	N	N
43	20240222	151018	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19330	330	2	1.74	9036734970	467747	146.88	19000	19500	18750	24700	13300	19000	19319.71	15.52	94670	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12740	25.30	0.44	12	0.71	764.00	43924.00	19500	20240222	-0.87	9770	20230726	97.85	19500	-0.87	20240222	13920	38.86	20240118	19500	-0.87	20240222	9770	97.85	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
44	20240222	141014	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19370	370	2	1.95	7976374560	412855	129.64	19000	19500	18750	24700	13300	19000	19320.04	15.52	84129	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12766	25.35	0.44	12	0.63	764.00	43924.00	19500	20240222	-0.67	9770	20230726	98.26	19500	-0.67	20240222	13920	39.15	20240118	19500	-0.67	20240222	9770	98.26	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
45	20240222	130959	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19450	450	2	2.37	7077162070	366409	115.06	19000	19500	18750	24700	13300	19000	19314.92	15.52	74116	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12819	25.46	0.44	12	0.56	764.00	43924.00	19500	20240222	-0.26	9770	20230726	99.08	19500	-0.26	20240222	13920	39.73	20240118	19500	-0.26	20240222	9770	99.08	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
46	20240222	121011	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19480	480	2	2.53	6131314340	317820	99.80	19000	19500	18750	24700	13300	19000	19291.78	15.52	65510	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12839	25.50	0.44	12	0.48	764.00	43924.00	19500	20240222	-0.10	9770	20230726	99.39	19500	-0.10	20240222	13920	39.94	20240118	19500	-0.10	20240222	9770	99.39	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
47	20240222	111010	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19430	430	2	2.26	3795918020	197871	62.13	19000	19470	18750	24700	13300	19000	19183.80	15.52	53141	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12806	25.43	0.44	12	0.30	764.00	43924.00	19470	20240222	-0.21	9770	20230726	98.87	19470	-0.21	20240222	13920	39.58	20240118	19470	-0.21	20240222	9770	98.87	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
48	20240222	101000	57	100.00	KOSPI		건설업	N	N	N	N	N	19090	90	2	0.47	1438119990	75623	23.75	19000	19200	18750	24700	13300	19000	19016.97	15.52	6497	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12582	24.99	0.43	12	0.11	764.00	43924.00	19330	20240221	-1.24	9770	20230726	95.39	19330	-1.24	20240221	13920	37.14	20240118	19330	-1.24	20240221	9770	95.39	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
49	20240222	091018	57	100.00	KOSPI		건설업	N	N	N	N	N	18830	-170	5	-0.89	229370960	12185	3.83	19000	19000	18750	24700	13300	19000	18824.04	15.52	-177	19533	19266	19063	18796	18593	19165	18695	3295	5700	5000	14440	10	1	65907330	12410	24.65	0.43	12	0.02	764.00	43924.00	19330	20240221	-2.59	9770	20230726	92.73	19330	-2.59	20240221	13920	35.27	20240118	19330	-2.59	20240221	9770	92.73	20230726	0.62	N	294870	5000	3295 억	10227576	N	N	4	N	N
50	20240221	161005	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19000	-70	5	-0.37	6066341310	317744	52.67	19070	19330	18860	24750	13350	19070	19091.93	15.53	-9156	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12522	24.87	0.43	12	0.48	764.00	43924.00	19330	20240221	-1.71	9770	20230726	94.47	19330	-1.71	20240221	13920	36.49	20240118	19330	-1.71	20240221	9770	94.47	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	4	N	N
51	20240221	150956	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19050	-20	5	-0.10	5619709510	294238	48.77	19070	19330	18860	24750	13350	19070	19099.20	15.53	-308	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12555	24.93	0.43	12	0.45	764.00	43924.00	19330	20240221	-1.45	9770	20230726	94.98	19330	-1.45	20240221	13920	36.85	20240118	19330	-1.45	20240221	9770	94.98	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
52	20240221	140957	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18990	-80	5	-0.42	3978199880	208352	34.54	19070	19330	18860	24750	13350	19070	19093.65	15.53	14335	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12516	24.86	0.43	12	0.32	764.00	43924.00	19330	20240221	-1.76	9770	20230726	94.37	19330	-1.76	20240221	13920	36.42	20240118	19330	-1.76	20240221	9770	94.37	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
53	20240221	130956	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18930	-140	5	-0.73	3563088040	186495	30.91	19070	19330	18860	24750	13350	19070	19105.54	15.53	9472	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12476	24.78	0.43	12	0.28	764.00	43924.00	19330	20240221	-2.07	9770	20230726	93.76	19330	-2.07	20240221	13920	35.99	20240118	19330	-2.07	20240221	9770	93.76	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
54	20240221	121000	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18980	-90	5	-0.47	3263450310	170667	28.29	19070	19330	18860	24750	13350	19070	19121.74	15.53	7471	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12509	24.84	0.43	12	0.26	764.00	43924.00	19330	20240221	-1.81	9770	20230726	94.27	19330	-1.81	20240221	13920	36.35	20240118	19330	-1.81	20240221	9770	94.27	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
55	20240221	111005	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18950	-120	5	-0.63	2977554010	155571	25.79	19070	19330	18860	24750	13350	19070	19139.52	15.53	5944	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12489	24.80	0.43	12	0.24	764.00	43924.00	19330	20240221	-1.97	9770	20230726	93.96	19330	-1.97	20240221	13920	36.14	20240118	19330	-1.97	20240221	9770	93.96	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
56	20240221	100956	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19140	70	2	0.37	1857705890	96649	16.02	19070	19330	18960	24750	13350	19070	19221.16	15.53	1881	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12615	25.05	0.44	12	0.15	764.00	43924.00	19330	20240221	-0.98	9770	20230726	95.91	19330	-0.98	20240221	13920	37.50	20240118	19330	-0.98	20240221	9770	95.91	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
57	20240221	090957	57	100.00	KOSPI		건설업	N	N	N	N	N	19170	100	2	0.52	251472280	13203	2.19	19070	19180	18960	24750	13350	19070	19046.60	15.53	867	19570	19320	19040	18790	18510	19445	18915	3295	5680	5000	14490	10	1	65907330	12634	25.09	0.44	12	0.02	764.00	43924.00	19290	20240220	-0.62	9770	20230726	96.21	19290	-0.62	20240220	13920	37.72	20240118	19290	-0.62	20240220	9770	96.21	20230726	0.59	N	294870	5000	3295 억	10235886	N	N	230	N	N
58	20240220	160951	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19070	280	2	1.49	11513197860	602142	232.36	18790	19290	18760	24400	13160	18790	19120.41	15.53	7217	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12569	24.96	0.43	12	0.91	764.00	43924.00	19290	20240220	-1.14	9770	20230726	95.19	19290	-1.14	20240220	13920	37.00	20240118	19290	-1.14	20240220	9770	95.19	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	230	N	N
59	20240220	150950	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19040	250	2	1.33	11267679590	589247	227.38	18790	19290	18760	24400	13160	18790	19122.17	15.53	6360	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12549	24.92	0.43	12	0.89	764.00	43924.00	19290	20240220	-1.30	9770	20230726	94.88	19290	-1.30	20240220	13920	36.78	20240118	19290	-1.30	20240220	9770	94.88	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
60	20240220	140947	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19040	250	2	1.33	10089732970	527162	203.43	18790	19290	18760	24400	13160	18790	19139.72	15.53	-9871	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12549	24.92	0.43	12	0.80	764.00	43924.00	19290	20240220	-1.30	9770	20230726	94.88	19290	-1.30	20240220	13920	36.78	20240118	19290	-1.30	20240220	9770	94.88	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
61	20240220	130952	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19120	330	2	1.76	9180649520	479551	185.05	18790	19290	18760	24400	13160	18790	19144.26	15.53	-3755	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12601	25.03	0.44	12	0.73	764.00	43924.00	19290	20240220	-0.88	9770	20230726	95.70	19290	-0.88	20240220	13920	37.36	20240118	19290	-0.88	20240220	9770	95.70	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
62	20240220	120943	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19250	460	2	2.45	8078340130	422173	162.91	18790	19290	18760	24400	13160	18790	19135.14	15.53	-5965	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12687	25.20	0.44	12	0.64	764.00	43924.00	19290	20240220	-0.21	9770	20230726	97.03	19290	-0.21	20240220	13920	38.29	20240118	19290	-0.21	20240220	9770	97.03	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
63	20240220	110946	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19150	360	2	1.92	7274589350	380302	146.75	18790	19290	18760	24400	13160	18790	19128.45	15.53	-9980	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12621	25.07	0.44	12	0.58	764.00	43924.00	19290	20240220	-0.73	9770	20230726	96.01	19290	-0.73	20240220	13920	37.57	20240118	19290	-0.73	20240220	9770	96.01	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
64	20240220	100938	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	19250	460	2	2.45	5283152240	276733	106.79	18790	19290	18760	24400	13160	18790	19091.15	15.53	17923	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12687	25.20	0.44	12	0.42	764.00	43924.00	19290	20240220	-0.21	9770	20230726	97.03	19290	-0.21	20240220	13920	38.29	20240118	19290	-0.21	20240220	9770	97.03	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
65	20240220	090957	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18950	160	2	0.85	724066080	38127	14.71	18790	19100	18760	24400	13160	18790	18990.90	15.53	13715	19250	19020	18790	18560	18330	19135	18675	3295	5610	5000	14280	10	1	65907330	12489	24.80	0.43	12	0.06	764.00	43924.00	19100	20240220	-0.79	9770	20230726	93.96	19100	-0.79	20240220	13920	36.14	20240118	19100	-0.79	20240220	9770	93.96	20230726	0.67	N	294870	5000	3295 억	10233004	N	N	105	N	N
66	20240219	160952	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18790	90	2	0.48	4821397730	256744	56.65	18700	19020	18560	24300	13090	18700	18779.00	15.50	15028	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12384	24.59	0.43	12	0.39	764.00	43924.00	19020	20240219	-1.21	9770	20230726	92.32	19020	-1.21	20240219	13920	34.99	20240118	19020	-1.21	20240219	9770	92.32	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	105	N	N
67	20240219	150955	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18800	100	2	0.53	4666411950	248488	54.83	18700	19020	18560	24300	13090	18700	18779.23	15.50	13207	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12391	24.61	0.43	12	0.38	764.00	43924.00	19020	20240219	-1.16	9770	20230726	92.43	19020	-1.16	20240219	13920	35.06	20240118	19020	-1.16	20240219	9770	92.43	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
68	20240219	140955	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18720	20	2	0.11	4048033930	215472	47.55	18700	19020	18560	24300	13090	18700	18786.83	15.50	8729	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12338	24.50	0.43	12	0.33	764.00	43924.00	19020	20240219	-1.58	9770	20230726	91.61	19020	-1.58	20240219	13920	34.48	20240118	19020	-1.58	20240219	9770	91.61	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
69	20240219	130953	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18700	0	3	0.00	3609232420	192061	42.38	18700	19020	18560	24300	13090	18700	18792.12	15.50	8119	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12325	24.48	0.43	12	0.29	764.00	43924.00	19020	20240219	-1.68	9770	20230726	91.40	19020	-1.68	20240219	13920	34.34	20240118	19020	-1.68	20240219	9770	91.40	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
70	20240219	120952	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18640	-60	5	-0.32	3317621540	176446	38.93	18700	19020	18560	24300	13090	18700	18802.48	15.50	7234	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12285	24.40	0.42	12	0.27	764.00	43924.00	19020	20240219	-2.00	9770	20230726	90.79	19020	-2.00	20240219	13920	33.91	20240118	19020	-2.00	20240219	9770	90.79	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
71	20240219	110949	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18680	-20	5	-0.11	3019486280	160498	35.42	18700	19020	18560	24300	13090	18700	18813.24	15.50	8783	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12311	24.45	0.43	12	0.24	764.00	43924.00	19020	20240219	-1.79	9770	20230726	91.20	19020	-1.79	20240219	13920	34.20	20240118	19020	-1.79	20240219	9770	91.20	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
72	20240219	100945	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18670	-30	5	-0.16	2400563920	127329	28.10	18700	19020	18600	24300	13090	18700	18853.25	15.50	16688	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12305	24.44	0.43	12	0.19	764.00	43924.00	19020	20240219	-1.84	9770	20230726	91.10	19020	-1.84	20240219	13920	34.12	20240118	19020	-1.84	20240219	9770	91.10	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
73	20240219	090946	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	18930	230	2	1.23	624854820	33095	7.30	18700	18960	18700	24300	13090	18700	18880.70	15.50	4536	19366	19032	18366	18032	17366	19200	18200	3295	5600	5000	14210	10	1	65907330	12476	24.78	0.43	12	0.05	764.00	43924.00	18960	20240219	-0.16	9770	20230726	93.76	18960	-0.16	20240219	13920	35.99	20240118	18960	-0.16	20240219	9770	93.76	20230726	0.66	N	294870	5000	3295 억	10217122	N	N	1315	N	N
74	20240216	160938	57	100.00	KOSPI		건설업	N	N	N	N	N	18700	780	2	4.35	8305503430	451805	191.42	17940	18700	17700	23250	12550	17920	18382.48	15.15	119880	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12325	24.48	0.43	12	0.69	764.00	43924.00	18720	20240208	-0.11	9770	20230726	91.40	18720	-0.11	20240208	13920	34.34	20240118	18720	-0.11	20240208	9770	91.40	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	1315	N	N
75	20240216	150946	57	100.00	KOSPI		건설업	N	N	N	N	N	18640	720	2	4.02	7424423510	404617	171.43	17940	18650	17700	23250	12550	17920	18349.26	15.15	109447	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12285	24.40	0.42	12	0.61	764.00	43924.00	18720	20240208	-0.43	9770	20230726	90.79	18720	-0.43	20240208	13920	33.91	20240118	18720	-0.43	20240208	9770	90.79	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
76	20240216	140950	57	100.00	KOSPI		건설업	N	N	N	N	N	18450	530	2	2.96	5282529970	289217	122.54	17940	18460	17700	23250	12550	17920	18264.94	15.15	74470	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12160	24.15	0.42	12	0.44	764.00	43924.00	18720	20240208	-1.44	9770	20230726	88.84	18720	-1.44	20240208	13920	32.54	20240118	18720	-1.44	20240208	9770	88.84	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
77	20240216	130945	57	100.00	KOSPI		건설업	N	N	N	N	N	18380	460	2	2.57	4234904360	232336	98.44	17940	18460	17700	23250	12550	17920	18227.50	15.15	53977	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12114	24.06	0.42	12	0.35	764.00	43924.00	18720	20240208	-1.82	9770	20230726	88.13	18720	-1.82	20240208	13920	32.04	20240118	18720	-1.82	20240208	9770	88.13	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
78	20240216	120948	57	100.00	KOSPI		건설업	N	N	N	N	N	18310	390	2	2.18	3499065380	192207	81.43	17940	18460	17700	23250	12550	17920	18204.67	15.15	43887	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12068	23.97	0.42	12	0.29	764.00	43924.00	18720	20240208	-2.19	9770	20230726	87.41	18720	-2.19	20240208	13920	31.54	20240118	18720	-2.19	20240208	9770	87.41	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
79	20240216	110953	57	100.00	KOSPI		건설업	N	N	N	N	N	18210	290	2	1.62	3117146260	171318	72.58	17940	18460	17700	23250	12550	17920	18195.09	15.15	40545	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12002	23.84	0.41	12	0.26	764.00	43924.00	18720	20240208	-2.72	9770	20230726	86.39	18720	-2.72	20240208	13920	30.82	20240118	18720	-2.72	20240208	9770	86.39	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
80	20240216	100947	57	100.00	KOSPI		건설업	N	N	N	N	N	18220	300	2	1.67	1670409450	92381	39.14	17940	18290	17700	23250	12550	17920	18081.74	15.15	18023	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	12008	23.85	0.41	12	0.14	764.00	43924.00	18720	20240208	-2.67	9770	20230726	86.49	18720	-2.67	20240208	13920	30.89	20240118	18720	-2.67	20240208	9770	86.49	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
81	20240216	090940	57	100.00	KOSPI		건설업	N	N	N	N	N	17960	40	2	0.22	270263600	15146	6.42	17940	17990	17700	23250	12550	17920	17843.89	15.15	737	18340	18130	17970	17760	17600	18050	17680	3295	5330	5000	13610	10	1	65907330	11837	23.51	0.41	12	0.02	764.00	43924.00	18720	20240208	-4.06	9770	20230726	83.83	18720	-4.06	20240208	13920	29.02	20240118	18720	-4.06	20240208	9770	83.83	20230726	0.67	N	294870	5000	3295 억	9987702	N	N	795	N	N
82	20240215	160938	57	100.00	KOSPI		건설업	N	N	N	N	N	17920	-80	5	-0.44	4236095090	235557	65.93	18180	18180	17810	23400	12600	18000	17983.35	15.02	-2063	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11811	23.46	0.41	12	0.36	764.00	43924.00	18720	20240208	-4.27	9770	20230726	83.42	18720	-4.27	20240208	13920	28.74	20240118	18720	-4.27	20240208	9770	83.42	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	795	N	N
83	20240215	150944	57	100.00	KOSPI		건설업	N	N	N	N	N	17940	-60	5	-0.33	3562564080	198218	55.48	18180	18180	17810	23400	12600	18000	17972.96	15.02	-5361	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11824	23.48	0.41	12	0.30	764.00	43924.00	18720	20240208	-4.17	9770	20230726	83.62	18720	-4.17	20240208	13920	28.88	20240118	18720	-4.17	20240208	9770	83.62	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
84	20240215	140937	57	100.00	KOSPI		건설업	N	N	N	N	N	17960	-40	5	-0.22	3158453500	175705	49.18	18180	18180	17810	23400	12600	18000	17975.89	15.02	-856	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11837	23.51	0.41	12	0.27	764.00	43924.00	18720	20240208	-4.06	9770	20230726	83.83	18720	-4.06	20240208	13920	29.02	20240118	18720	-4.06	20240208	9770	83.83	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
85	20240215	130912	57	100.00	KOSPI		건설업	N	N	N	N	N	18000	0	3	0.00	2607200220	145034	40.59	18180	18180	17810	23400	12600	18000	17976.48	15.02	-3858	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11863	23.56	0.41	12	0.22	764.00	43924.00	18720	20240208	-3.85	9770	20230726	84.24	18720	-3.85	20240208	13920	29.31	20240118	18720	-3.85	20240208	9770	84.24	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
86	20240215	120937	57	100.00	KOSPI		건설업	N	N	N	N	N	18030	30	2	0.17	2222327630	123674	34.61	18180	18180	17810	23400	12600	18000	17969.24	15.02	4082	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11883	23.60	0.41	12	0.19	764.00	43924.00	18720	20240208	-3.69	9770	20230726	84.54	18720	-3.69	20240208	13920	29.53	20240118	18720	-3.69	20240208	9770	84.54	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
87	20240215	110930	57	100.00	KOSPI		건설업	N	N	N	N	N	18000	0	3	0.00	1913541440	106535	29.82	18180	18180	17810	23400	12600	18000	17961.62	15.02	2962	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11863	23.56	0.41	12	0.16	764.00	43924.00	18720	20240208	-3.85	9770	20230726	84.24	18720	-3.85	20240208	13920	29.31	20240118	18720	-3.85	20240208	9770	84.24	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
88	20240215	100930	57	100.00	KOSPI		건설업	N	N	N	N	N	18000	0	3	0.00	1289076660	71882	20.12	18180	18180	17810	23400	12600	18000	17933.23	15.02	6116	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11863	23.56	0.41	12	0.11	764.00	43924.00	18720	20240208	-3.85	9770	20230726	84.24	18720	-3.85	20240208	13920	29.31	20240118	18720	-3.85	20240208	9770	84.24	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
89	20240215	090934	57	100.00	KOSPI		건설업	N	N	N	N	N	18020	20	2	0.11	285581150	15858	4.44	18180	18180	17950	23400	12600	18000	18008.65	15.02	3539	18586	18292	17746	17452	16906	18440	17600	3295	5400	5000	13680	10	1	65907330	11877	23.59	0.41	12	0.02	764.00	43924.00	18720	20240208	-3.74	9770	20230726	84.44	18720	-3.74	20240208	13920	29.45	20240118	18720	-3.74	20240208	9770	84.44	20230726	0.62	N	294870	5000	3295 억	9899721	N	N	380	N	N
90	20240214	160927	57	100.00	KOSPI		건설업	N	N	N	N	N	18000	420	2	2.39	6291487110	355448	79.93	17210	18040	17200	22850	12310	17580	17700.08	14.93	12635	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11863	23.56	0.41	12	0.54	764.00	43924.00	18720	20240208	-3.85	9770	20230726	84.24	18720	-3.85	20240208	13920	29.31	20240118	18720	-3.85	20240208	9770	84.24	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	380	N	N
91	20240214	150929	57	100.00	KOSPI		건설업	N	N	N	N	N	17920	340	2	1.93	5592465700	316573	71.18	17210	17950	17200	22850	12310	17580	17665.70	14.93	17139	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11811	23.46	0.41	12	0.48	764.00	43924.00	18720	20240208	-4.27	9770	20230726	83.42	18720	-4.27	20240208	13920	28.74	20240118	18720	-4.27	20240208	9770	83.42	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
92	20240214	140925	57	100.00	KOSPI		건설업	N	N	N	N	N	17640	60	2	0.34	3864459690	219557	49.37	17210	17840	17200	22850	12310	17580	17601.19	14.93	32867	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11626	23.09	0.40	12	0.33	764.00	43924.00	18720	20240208	-5.77	9770	20230726	80.55	18720	-5.77	20240208	13920	26.72	20240118	18720	-5.77	20240208	9770	80.55	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
93	20240214	130928	57	100.00	KOSPI		건설업	N	N	N	N	N	17590	10	2	0.06	3332936770	189331	42.57	17210	17840	17200	22850	12310	17580	17603.78	14.93	38716	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11593	23.02	0.40	12	0.29	764.00	43924.00	18720	20240208	-6.04	9770	20230726	80.04	18720	-6.04	20240208	13920	26.36	20240118	18720	-6.04	20240208	9770	80.04	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
94	20240214	120920	57	100.00	KOSPI		건설업	N	N	N	N	N	17630	50	2	0.28	2930539830	166449	37.43	17210	17840	17200	22850	12310	17580	17606.26	14.93	41141	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11619	23.08	0.40	12	0.25	764.00	43924.00	18720	20240208	-5.82	9770	20230726	80.45	18720	-5.82	20240208	13920	26.65	20240118	18720	-5.82	20240208	9770	80.45	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
95	20240214	110926	57	100.00	KOSPI		건설업	N	N	N	N	N	17510	-70	5	-0.40	2582417630	146675	32.98	17210	17840	17200	22850	12310	17580	17606.43	14.93	37281	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11540	22.92	0.40	12	0.22	764.00	43924.00	18720	20240208	-6.46	9770	20230726	79.22	18720	-6.46	20240208	13920	25.79	20240118	18720	-6.46	20240208	9770	79.22	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
96	20240214	090918	57	100.00	KOSPI		건설업	N	N	N	N	N	17670	90	2	0.51	479974850	27431	6.17	17210	17700	17200	22850	12310	17580	17496.92	14.93	11652	18753	18166	17813	17226	16873	17990	17050	3295	5270	5000	13360	10	1	65907330	11646	23.13	0.40	12	0.04	764.00	43924.00	18720	20240208	-5.61	9770	20230726	80.86	18720	-5.61	20240208	13920	26.94	20240118	18720	-5.61	20240208	9770	80.86	20230726	0.63	N	294870	5000	3295 억	9842297	N	N	230	N	N
97	20240213	160915	57	100.00	KOSPI		건설업	N	N	N	N	N	17580	-630	5	-3.46	7936723580	444119	113.82	18200	18400	17460	23650	12750	18210	17870.84	14.91	21144	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11587	23.01	0.40	12	0.67	764.00	43924.00	18720	20240208	-6.09	9770	20230726	79.94	18720	-6.09	20240208	13920	26.29	20240118	18720	-6.09	20240208	9770	79.94	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	230	N	N
98	20240213	150914	57	100.00	KOSPI		건설업	N	N	N	N	N	17590	-620	5	-3.40	7612423600	425650	109.09	18200	18400	17460	23650	12750	18210	17884.23	14.91	18744	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11593	23.02	0.40	12	0.65	764.00	43924.00	18720	20240208	-6.04	9770	20230726	80.04	18720	-6.04	20240208	13920	26.36	20240118	18720	-6.04	20240208	9770	80.04	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N
99	20240213	140923	57	100.00	KOSPI		건설업	N	N	N	N	N	17620	-590	5	-3.24	5961257680	331710	85.01	18200	18400	17540	23650	12750	18210	17971.29	14.91	5489	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11613	23.06	0.40	12	0.50	764.00	43924.00	18720	20240208	-5.88	9770	20230726	80.35	18720	-5.88	20240208	13920	26.58	20240118	18720	-5.88	20240208	9770	80.35	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N
100	20240213	130911	57	100.00	KOSPI		건설업	N	N	N	N	N	17900	-310	5	-1.70	4104592370	227072	58.20	18200	18400	17880	23650	12750	18210	18076.17	14.91	10482	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11797	23.43	0.41	12	0.34	764.00	43924.00	18720	20240208	-4.38	9770	20230726	83.21	18720	-4.38	20240208	13920	28.59	20240118	18720	-4.38	20240208	9770	83.21	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N
101	20240213	120921	57	100.00	KOSPI		건설업	N	N	N	N	N	18000	-210	5	-1.15	3483649510	192455	49.32	18200	18400	17890	23650	12750	18210	18101.11	14.91	14231	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11863	23.56	0.41	12	0.29	764.00	43924.00	18720	20240208	-3.85	9770	20230726	84.24	18720	-3.85	20240208	13920	29.31	20240118	18720	-3.85	20240208	9770	84.24	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N
102	20240213	110944	57	100.00	KOSPI		건설업	N	N	N	N	N	18030	-180	5	-0.99	2484388200	136858	35.08	18200	18400	18030	23650	12750	18210	18153.04	14.91	6528	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11883	23.60	0.41	12	0.21	764.00	43924.00	18720	20240208	-3.69	9770	20230726	84.54	18720	-3.69	20240208	13920	29.53	20240118	18720	-3.69	20240208	9770	84.54	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N
103	20240213	100803	57	100.00	KOSPI		건설업	N	N	N	N	N	18120	-90	5	-0.49	1779325890	97910	25.09	18200	18400	18060	23650	12750	18210	18173.08	14.91	7751	18890	18550	18380	18040	17870	18465	17955	3295	5440	5000	13830	10	1	65907330	11942	23.72	0.41	12	0.15	764.00	43924.00	18720	20240208	-3.21	9770	20230726	85.47	18720	-3.21	20240208	13920	30.17	20240118	18720	-3.21	20240208	9770	85.47	20230726	0.61	N	294870	5000	3295 억	9824661	N	N	77	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History