KissMeData/126720/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160743	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22850	-50	5	-0.22	663723750	29217	64.41	22900	23000	22550	29750	16050	22900	22716.03	0.92	0	4078	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3264	6.49	0.71	12	0.20	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.58	N	126720	200	28 억	131619	N	N	11	N	N
3	20230630	150745	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22800	-100	5	-0.44	595151100	26214	57.79	22900	23000	22550	29750	16050	22900	22703.56	0.92	0	3497	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3257	6.47	0.71	12	0.18	3523.00	32090.00	36450	20220825	-37.45	20650	20230103	10.41	27400	-16.79	20230417	20650	10.41	20230103	36450	-37.45	20220825	20650	10.41	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
4	20230630	140743	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22800	-100	5	-0.44	552876600	24361	53.70	22900	23000	22550	29750	16050	22900	22695.15	0.92	0	3481	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3257	6.47	0.71	12	0.17	3523.00	32090.00	36450	20220825	-37.45	20650	20230103	10.41	27400	-16.79	20230417	20650	10.41	20230103	36450	-37.45	20220825	20650	10.41	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
5	20230630	130744	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22850	-50	5	-0.22	522125850	23015	50.74	22900	23000	22550	29750	16050	22900	22686.33	0.92	0	3608	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3264	6.49	0.71	12	0.16	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
6	20230630	120741	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22750	-150	5	-0.66	352277100	15522	34.22	22900	23000	22550	29750	16050	22900	22695.34	0.92	0	-387	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3250	6.46	0.71	12	0.11	3523.00	32090.00	36450	20220825	-37.59	20650	20230103	10.17	27400	-16.97	20230417	20650	10.17	20230103	36450	-37.59	20220825	20650	10.17	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
7	20230630	110744	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22800	-100	5	-0.44	284986000	12566	27.70	22900	23000	22550	29750	16050	22900	22679.13	0.92	0	-167	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3257	6.47	0.71	12	0.09	3523.00	32090.00	36450	20220825	-37.45	20650	20230103	10.41	27400	-16.79	20230417	20650	10.41	20230103	36450	-37.45	20220825	20650	10.41	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
8	20230630	100744	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22850	-50	5	-0.22	259374900	11444	25.23	22900	23000	22550	29750	16050	22900	22664.71	0.92	0	80	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3264	6.49	0.71	12	0.08	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
9	20230630	090744	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22750	-150	5	-0.66	40615700	1780	3.92	22900	23000	22750	29750	16050	22900	22817.81	0.92	0	-139	23733	23316	23083	22666	22433	23200	22550	29	6850	200	16940	50	1	14286000	3250	6.46	0.71	12	0.01	3523.00	32090.00	36450	20220825	-37.59	20650	20230103	10.17	27400	-16.97	20230417	20650	10.17	20230103	36450	-37.59	20220825	20650	10.17	20230103	1.58	N	126720	200	28 억	131619	N	N	29	N	N
10	20230629	160742	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22900	-400	5	-1.72	1036621200	44912	111.04	23300	23500	22850	30250	16350	23300	23081.18	1.00	0	-10893	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3271	6.50	0.71	12	0.31	3523.00	32090.00	36450	20220825	-37.17	20650	20230103	10.90	27400	-16.42	20230417	20650	10.90	20230103	36450	-37.17	20220825	20650	10.90	20230103	1.58	N	126720	200	28 억	142436	N	N	29	N	N
11	20230629	150740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23000	-300	5	-1.29	911914450	39465	97.58	23300	23500	22850	30250	16350	23300	23106.92	1.00	0	-10948	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3286	6.53	0.72	12	0.28	3523.00	32090.00	36450	20220825	-36.90	20650	20230103	11.38	27400	-16.06	20230417	20650	11.38	20230103	36450	-36.90	20220825	20650	11.38	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
12	20230629	140737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22950	-350	5	-1.50	821606900	35534	87.86	23300	23500	22850	30250	16350	23300	23121.71	1.00	0	-10217	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3279	6.51	0.72	12	0.25	3523.00	32090.00	36450	20220825	-37.04	20650	20230103	11.14	27400	-16.24	20230417	20650	11.14	20230103	36450	-37.04	20220825	20650	11.14	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
13	20230629	130738	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23150	-150	5	-0.64	502230250	21619	53.45	23300	23500	23050	30250	16350	23300	23230.97	1.00	0	-9816	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3307	6.57	0.72	12	0.15	3523.00	32090.00	36450	20220825	-36.49	20650	20230103	12.11	27400	-15.51	20230417	20650	12.11	20230103	36450	-36.49	20220825	20650	12.11	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
14	20230629	120741	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23200	-100	5	-0.43	368829000	15851	39.19	23300	23500	23100	30250	16350	23300	23268.50	1.00	0	-7160	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3314	6.59	0.72	12	0.11	3523.00	32090.00	36450	20220825	-36.35	20650	20230103	12.35	27400	-15.33	20230417	20650	12.35	20230103	36450	-36.35	20220825	20650	12.35	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
15	20230629	110742	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23150	-150	5	-0.64	306467900	13160	32.54	23300	23500	23150	30250	16350	23300	23287.83	1.00	0	-6053	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3307	6.57	0.72	12	0.09	3523.00	32090.00	36450	20220825	-36.49	20650	20230103	12.11	27400	-15.51	20230417	20650	12.11	20230103	36450	-36.49	20220825	20650	12.11	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
16	20230629	100743	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23450	150	2	0.64	187193550	8023	19.84	23300	23500	23200	30250	16350	23300	23332.11	1.00	0	-3264	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3350	6.66	0.73	12	0.06	3523.00	32090.00	36450	20220825	-35.67	20650	20230103	13.56	27400	-14.42	20230417	20650	13.56	20230103	36450	-35.67	20220825	20650	13.56	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
17	20230629	090711	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23300	0	3	0.00	23139450	993	2.46	23300	23400	23300	30250	16350	23300	23302.57	1.00	0	-925	23933	23616	23383	23066	22833	23500	22950	29	6950	200	17240	50	1	14286000	3329	6.61	0.73	12	0.01	3523.00	32090.00	36450	20220825	-36.08	20650	20230103	12.83	27400	-14.96	20230417	20650	12.83	20230103	36450	-36.08	20220825	20650	12.83	20230103	1.58	N	126720	200	28 억	142436	N	N	10	N	N
18	20230628	160730	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23300	-300	5	-1.27	928022300	39787	58.21	23600	23700	23150	30650	16550	23600	23324.79	1.02	0	-1352	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3329	6.61	0.73	12	0.28	3523.00	32090.00	36450	20220825	-36.08	20650	20230103	12.83	27400	-14.96	20230417	20650	12.83	20230103	36450	-36.08	20220825	20650	12.83	20230103	1.60	N	126720	200	28 억	145766	N	N	10	N	N
19	20230628	150736	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23200	-400	5	-1.69	862430850	36975	54.10	23600	23700	23150	30650	16550	23600	23324.70	1.02	0	-1054	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3314	6.59	0.72	12	0.26	3523.00	32090.00	36450	20220825	-36.35	20650	20230103	12.35	27400	-15.33	20230417	20650	12.35	20230103	36450	-36.35	20220825	20650	12.35	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
20	20230628	140735	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23200	-400	5	-1.69	758753650	32510	47.56	23600	23700	23150	30650	16550	23600	23339.08	1.02	0	-1466	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3314	6.59	0.72	12	0.23	3523.00	32090.00	36450	20220825	-36.35	20650	20230103	12.35	27400	-15.33	20230417	20650	12.35	20230103	36450	-36.35	20220825	20650	12.35	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
21	20230628	130735	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23250	-350	5	-1.48	554797200	23730	34.72	23600	23700	23250	30650	16550	23600	23379.57	1.02	0	-722	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3321	6.60	0.72	12	0.17	3523.00	32090.00	36450	20220825	-36.21	20650	20230103	12.59	27400	-15.15	20230417	20650	12.59	20230103	36450	-36.21	20220825	20650	12.59	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
22	20230628	120739	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23350	-250	5	-1.06	457501000	19555	28.61	23600	23700	23250	30650	16550	23600	23395.60	1.02	0	384	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3336	6.63	0.73	12	0.14	3523.00	32090.00	36450	20220825	-35.94	20650	20230103	13.08	27400	-14.78	20230417	20650	13.08	20230103	36450	-35.94	20220825	20650	13.08	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
23	20230628	110740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23450	-150	5	-0.64	416343100	17795	26.03	23600	23700	23250	30650	16550	23600	23396.63	1.02	0	406	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3350	6.66	0.73	12	0.12	3523.00	32090.00	36450	20220825	-35.67	20650	20230103	13.56	27400	-14.42	20230417	20650	13.56	20230103	36450	-35.67	20220825	20650	13.56	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
24	20230628	100740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23400	-200	5	-0.85	347950500	14874	21.76	23600	23700	23250	30650	16550	23600	23393.20	1.02	0	341	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3343	6.64	0.73	12	0.10	3523.00	32090.00	36450	20220825	-35.80	20650	20230103	13.32	27400	-14.60	20230417	20650	13.32	20230103	36450	-35.80	20220825	20650	13.32	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
25	20230628	090737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23450	-150	5	-0.64	109214600	4653	6.81	23600	23700	23350	30650	16550	23600	23471.87	1.02	0	-1332	24233	23916	23633	23316	23033	23775	23175	29	7050	200	17460	50	1	14286000	3350	6.66	0.73	12	0.03	3523.00	32090.00	36450	20220825	-35.67	20650	20230103	13.56	27400	-14.42	20230417	20650	13.56	20230103	36450	-35.67	20220825	20650	13.56	20230103	1.60	N	126720	200	28 억	145766	N	N	36	N	N
26	20230627	160735	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23600	350	2	1.51	1604840150	67745	133.70	23800	23950	23350	30200	16300	23250	23689.43	0.99	0	4864	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3371	6.70	0.74	12	0.47	3523.00	32090.00	36450	20220825	-35.25	20650	20230103	14.29	27400	-13.87	20230417	20650	14.29	20230103	36450	-35.25	20220825	20650	14.29	20230103	1.64	N	126720	200	28 억	140944	N	N	36	N	N
27	20230627	150740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23650	400	2	1.72	1497566150	63201	124.73	23800	23950	23350	30200	16300	23250	23695.29	0.99	0	3988	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3379	6.71	0.74	12	0.44	3523.00	32090.00	36450	20220825	-35.12	20650	20230103	14.53	27400	-13.69	20230417	20650	14.53	20230103	36450	-35.12	20220825	20650	14.53	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
28	20230627	140749	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23700	450	2	1.94	1302693300	54949	108.44	23800	23950	23350	30200	16300	23250	23707.32	0.99	0	3642	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3386	6.73	0.74	12	0.38	3523.00	32090.00	36450	20220825	-34.98	20650	20230103	14.77	27400	-13.50	20230417	20650	14.77	20230103	36450	-34.98	20220825	20650	14.77	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
29	20230627	130747	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	550	2	2.37	1165670050	49170	97.04	23800	23950	23350	30200	16300	23250	23706.94	0.99	0	4244	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3400	6.76	0.74	12	0.34	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
30	20230627	120749	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	550	2	2.37	1105616900	46647	92.06	23800	23950	23350	30200	16300	23250	23701.78	0.99	0	4748	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3400	6.76	0.74	12	0.33	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
31	20230627	110755	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	550	2	2.37	1012364950	42729	84.33	23800	23950	23350	30200	16300	23250	23692.69	0.99	0	4577	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3400	6.76	0.74	12	0.30	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
32	20230627	100731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23650	400	2	1.72	872604100	36837	72.70	23800	23950	23350	30200	16300	23250	23688.25	0.99	0	4368	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3379	6.71	0.74	12	0.26	3523.00	32090.00	36450	20220825	-35.12	20650	20230103	14.53	27400	-13.69	20230417	20650	14.53	20230103	36450	-35.12	20220825	20650	14.53	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
33	20230627	090737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23600	350	2	1.51	193635500	8179	16.14	23800	23800	23450	30200	16300	23250	23674.72	0.99	0	-586	23816	23532	23316	23032	22816	23425	22925	29	6950	200	17200	50	1	14286000	3371	6.70	0.74	12	0.06	3523.00	32090.00	36450	20220825	-35.25	20650	20230103	14.29	27400	-13.87	20230417	20650	14.29	20230103	36450	-35.25	20220825	20650	14.29	20230103	1.64	N	126720	200	28 억	140944	N	N	0	N	N
34	20230626	160734	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23250	-50	5	-0.21	917558600	39433	81.85	23300	23600	23100	30250	16350	23300	23268.82	1.02	0	-5483	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3321	6.60	0.72	12	0.28	3523.00	32090.00	36450	20220825	-36.21	20650	20230103	12.59	27400	-15.15	20230417	20650	12.59	20230103	36450	-36.21	20220825	20650	12.59	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
35	20230626	150740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23200	-100	5	-0.43	853365650	36671	76.12	23300	23600	23100	30250	16350	23300	23270.86	1.02	0	-5473	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3314	6.59	0.72	12	0.26	3523.00	32090.00	36450	20220825	-36.35	20650	20230103	12.35	27400	-15.33	20230417	20650	12.35	20230103	36450	-36.35	20220825	20650	12.35	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
36	20230626	140739	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23250	-50	5	-0.21	741734600	31854	66.12	23300	23600	23150	30250	16350	23300	23285.45	1.02	0	-5746	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3321	6.60	0.72	12	0.22	3523.00	32090.00	36450	20220825	-36.21	20650	20230103	12.59	27400	-15.15	20230417	20650	12.59	20230103	36450	-36.21	20220825	20650	12.59	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
37	20230626	130735	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23250	-50	5	-0.21	509995400	21881	45.42	23300	23600	23150	30250	16350	23300	23307.68	1.02	0	-4633	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3321	6.60	0.72	12	0.15	3523.00	32090.00	36450	20220825	-36.21	20650	20230103	12.59	27400	-15.15	20230417	20650	12.59	20230103	36450	-36.21	20220825	20650	12.59	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
38	20230626	120735	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23400	100	2	0.43	442581400	18984	39.41	23300	23600	23150	30250	16350	23300	23313.39	1.02	0	-2641	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3343	6.64	0.73	12	0.13	3523.00	32090.00	36450	20220825	-35.80	20650	20230103	13.32	27400	-14.60	20230417	20650	13.32	20230103	36450	-35.80	20220825	20650	13.32	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
39	20230626	110734	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23500	200	2	0.86	390701600	16769	34.81	23300	23550	23150	30250	16350	23300	23299.04	1.02	0	-1703	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3357	6.67	0.73	12	0.12	3523.00	32090.00	36450	20220825	-35.53	20650	20230103	13.80	27400	-14.23	20230417	20650	13.80	20230103	36450	-35.53	20220825	20650	13.80	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
40	20230626	100734	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23150	-150	5	-0.64	280165400	12036	24.98	23300	23500	23150	30250	16350	23300	23277.28	1.02	0	-1699	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3307	6.57	0.72	12	0.08	3523.00	32090.00	36450	20220825	-36.49	20650	20230103	12.11	27400	-15.51	20230417	20650	12.11	20230103	36450	-36.49	20220825	20650	12.11	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
41	20230626	090737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23450	150	2	0.64	59568950	2553	5.30	23300	23500	23200	30250	16350	23300	23332.92	1.02	0	103	23966	23632	23416	23082	22866	23525	22975	29	6950	200	17240	50	1	14286000	3350	6.66	0.73	12	0.02	3523.00	32090.00	36450	20220825	-35.67	20650	20230103	13.56	27400	-14.42	20230417	20650	13.56	20230103	36450	-35.67	20220825	20650	13.56	20230103	1.62	N	126720	200	28 억	146409	N	N	0	N	N
42	20230623	174607	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23300	-250	5	-1.06	1122565500	48056	70.78	23500	23750	23200	30600	16500	23550	23360.07	1.00	0	2143	24483	24016	23783	23316	23083	23900	23200	29	7050	200	17420	50	1	14286000	3329	6.61	0.73	12	0.34	3523.00	32090.00	36450	20220825	-36.08	20650	20230103	12.83	27400	-14.96	20230417	20650	12.83	20230103	36450	-36.08	20220825	20650	12.83	20230103	1.46	N	126720	200	28 억	143449	N	N	10	N	N
43	20230623	140614	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23350	-200	5	-0.85	813488550	34771	51.21	23500	23750	23250	30600	16500	23550	23395.60	1.00	0	1491	24483	24016	23783	23316	23083	23900	23200	29	7050	200	17420	50	1	14286000	3336	6.63	0.73	12	0.24	3523.00	32090.00	36450	20220825	-35.94	20650	20230103	13.08	27400	-14.78	20230417	20650	13.08	20230103	36450	-35.94	20220825	20650	13.08	20230103	1.46	N	126720	200	28 억	143449	N	N	10	N	N
44	20230622	160712	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23550	-600	5	-2.48	1598992450	67354	14.62	24150	24250	23550	31350	16950	24150	23741.28	1.07	0	-8516	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3364	6.68	0.73	12	0.47	3523.00	32090.00	36450	20220825	-35.39	20650	20230103	14.04	27400	-14.05	20230417	20650	14.04	20230103	36450	-35.39	20220825	20650	14.04	20230103	1.40	N	126720	200	28 억	152852	N	N	10	N	N
45	20230622	150212	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23650	-500	5	-2.07	1397047700	58794	12.76	24150	24250	23550	31350	16950	24150	23761.74	1.07	0	-8400	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3379	6.71	0.74	12	0.41	3523.00	32090.00	36450	20220825	-35.12	20650	20230103	14.53	27400	-13.69	20230417	20650	14.53	20230103	36450	-35.12	20220825	20650	14.53	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
46	20230622	140837	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23700	-450	5	-1.86	1310595000	55146	11.97	24150	24250	23550	31350	16950	24150	23765.91	1.07	0	-7481	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3386	6.73	0.74	12	0.39	3523.00	32090.00	36450	20220825	-34.98	20650	20230103	14.77	27400	-13.50	20230417	20650	14.77	20230103	36450	-34.98	20220825	20650	14.77	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
47	20230622	130730	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23700	-450	5	-1.86	1105027550	46455	10.08	24150	24250	23650	31350	16950	24150	23787.05	1.07	0	-4472	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3386	6.73	0.74	12	0.33	3523.00	32090.00	36450	20220825	-34.98	20650	20230103	14.77	27400	-13.50	20230417	20650	14.77	20230103	36450	-34.98	20220825	20650	14.77	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
48	20230622	120643	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23700	-450	5	-1.86	983191650	41306	8.96	24150	24250	23700	31350	16950	24150	23802.64	1.07	0	-3097	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3386	6.73	0.74	12	0.29	3523.00	32090.00	36450	20220825	-34.98	20650	20230103	14.77	27400	-13.50	20230417	20650	14.77	20230103	36450	-34.98	20220825	20650	14.77	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
49	20230622	110408	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23850	-300	5	-1.24	832127450	34952	7.59	24150	24250	23700	31350	16950	24150	23807.72	1.07	0	-2614	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3407	6.77	0.74	12	0.24	3523.00	32090.00	36450	20220825	-34.57	20650	20230103	15.50	27400	-12.96	20230417	20650	15.50	20230103	36450	-34.57	20220825	20650	15.50	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
50	20230622	100119	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23750	-400	5	-1.66	648288650	27230	5.91	24150	24250	23700	31350	16950	24150	23807.88	1.07	0	-2592	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3393	6.74	0.74	12	0.19	3523.00	32090.00	36450	20220825	-34.84	20650	20230103	15.01	27400	-13.32	20230417	20650	15.01	20230103	36450	-34.84	20220825	20650	15.01	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
51	20230622	090903	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	-350	5	-1.45	217795700	9111	1.98	24150	24250	23750	31350	16950	24150	23904.70	1.07	0	-947	25716	24932	24316	23532	22916	24625	23225	29	7200	200	17870	50	1	14286000	3400	6.76	0.74	12	0.06	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.40	N	126720	200	28 억	152852	N	N	256	N	N
52	20230621	160727	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24150	550	2	2.33	11229241050	459355	624.13	24350	25100	23700	30650	16550	23600	24445.82	1.23	0	-22719	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3450	6.85	0.75	12	3.22	3523.00	32090.00	36450	20220825	-33.74	20650	20230103	16.95	27400	-11.86	20230417	20650	16.95	20230103	36450	-33.74	20220825	20650	16.95	20230103	1.34	N	126720	200	28 억	175354	N	N	256	N	N
53	20230621	150949	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24300	700	2	2.97	11037411550	451420	613.35	24350	25100	23700	30650	16550	23600	24450.44	1.23	0	-23271	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3471	6.90	0.76	12	3.16	3523.00	32090.00	36450	20220825	-33.33	20650	20230103	17.68	27400	-11.31	20230417	20650	17.68	20230103	36450	-33.33	20220825	20650	17.68	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
54	20230621	140816	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24300	700	2	2.97	10497028450	429215	583.18	24350	25100	23700	30650	16550	23600	24456.36	1.23	0	-20777	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3471	6.90	0.76	12	3.00	3523.00	32090.00	36450	20220825	-33.33	20650	20230103	17.68	27400	-11.31	20230417	20650	17.68	20230103	36450	-33.33	20220825	20650	17.68	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
55	20230621	130546	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24500	900	2	3.81	6193439300	254429	345.70	24350	24850	23700	30650	16550	23600	24342.53	1.23	0	-22952	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3500	6.95	0.76	12	1.78	3523.00	32090.00	36450	20220825	-32.78	20650	20230103	18.64	27400	-10.58	20230417	20650	18.64	20230103	36450	-32.78	20220825	20650	18.64	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
56	20230621	120724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24500	900	2	3.81	5750125700	236339	321.12	24350	24850	23700	30650	16550	23600	24330.02	1.23	0	-26181	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3500	6.95	0.76	12	1.65	3523.00	32090.00	36450	20220825	-32.78	20650	20230103	18.64	27400	-10.58	20230417	20650	18.64	20230103	36450	-32.78	20220825	20650	18.64	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
57	20230621	110500	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24300	700	2	2.97	4694739000	193221	262.53	24350	24850	23700	30650	16550	23600	24297.28	1.23	0	-38308	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3471	6.90	0.76	12	1.35	3523.00	32090.00	36450	20220825	-33.33	20650	20230103	17.68	27400	-11.31	20230417	20650	17.68	20230103	36450	-33.33	20220825	20650	17.68	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
58	20230621	100947	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24100	500	2	2.12	4089975900	168090	228.39	24350	24850	23700	30650	16550	23600	24332.09	1.23	0	-39737	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3443	6.84	0.75	12	1.18	3523.00	32090.00	36450	20220825	-33.88	20650	20230103	16.71	27400	-12.04	20230417	20650	16.71	20230103	36450	-33.88	20220825	20650	16.71	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
59	20230621	090644	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23950	350	2	1.48	764299650	31695	43.06	24350	24350	23700	30650	16550	23600	24114.33	1.23	0	-13083	24600	24100	23800	23300	23000	23950	23150	29	7050	200	17460	50	1	14286000	3421	6.80	0.75	12	0.22	3523.00	32090.00	36450	20220825	-34.29	20650	20230103	15.98	27400	-12.59	20230417	20650	15.98	20230103	36450	-34.29	20220825	20650	15.98	20230103	1.34	N	126720	200	28 억	175354	N	N	52	N	N
60	20230620	161022	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23600	-300	5	-1.26	1744761650	73135	50.24	23950	24300	23500	31050	16750	23900	23856.92	1.27	0	-4094	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3371	6.70	0.74	12	0.51	3523.00	32090.00	36450	20220825	-35.25	20650	20230103	14.29	27400	-13.87	20230417	20650	14.29	20230103	36450	-35.25	20220825	20650	14.29	20230103	1.37	N	126720	200	28 억	181586	N	N	52	N	N
61	20230620	151012	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23550	-350	5	-1.46	1665191150	69757	47.92	23950	24300	23500	31050	16750	23900	23871.31	1.27	0	-3881	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3364	6.68	0.73	12	0.49	3523.00	32090.00	36450	20220825	-35.39	20650	20230103	14.04	27400	-14.05	20230417	20650	14.04	20230103	36450	-35.39	20220825	20650	14.04	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
62	20230620	140911	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23650	-250	5	-1.05	1405395000	58746	40.35	23950	24300	23600	31050	16750	23900	23923.25	1.27	0	-3214	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3379	6.71	0.74	12	0.41	3523.00	32090.00	36450	20220825	-35.12	20650	20230103	14.53	27400	-13.69	20230417	20650	14.53	20230103	36450	-35.12	20220825	20650	14.53	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
63	20230620	130950	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	-100	5	-0.42	1232727750	51441	35.34	23950	24300	23700	31050	16750	23900	23963.91	1.27	0	-5164	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3400	6.76	0.74	12	0.36	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
64	20230620	120520	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	-100	5	-0.42	1155261550	48177	33.09	23950	24300	23700	31050	16750	23900	23979.52	1.27	0	-5503	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3400	6.76	0.74	12	0.34	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
65	20230620	110833	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23900	0	3	0.00	1062775200	44295	30.43	23950	24300	23700	31050	16750	23900	23993.12	1.27	0	-4445	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3414	6.78	0.74	12	0.31	3523.00	32090.00	36450	20220825	-34.43	20650	20230103	15.74	27400	-12.77	20230417	20650	15.74	20230103	36450	-34.43	20220825	20650	15.74	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
66	20230620	100325	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24050	150	2	0.63	762399900	31719	21.79	23950	24300	23850	31050	16750	23900	24036.06	1.27	0	-2275	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3436	6.83	0.75	12	0.22	3523.00	32090.00	36450	20220825	-34.02	20650	20230103	16.46	27400	-12.23	20230417	20650	16.46	20230103	36450	-34.02	20220825	20650	16.46	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
67	20230620	090112	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24050	150	2	0.63	65257200	2720	1.87	23950	24100	23950	31050	16750	23900	23991.62	1.27	0	128	24833	24366	23683	23216	22533	24600	23450	29	7150	200	17680	50	1	14286000	3436	6.83	0.75	12	0.02	3523.00	32090.00	36450	20220825	-34.02	20650	20230103	16.46	27400	-12.23	20230417	20650	16.46	20230103	36450	-34.02	20220825	20650	16.46	20230103	1.37	N	126720	200	28 억	181586	N	N	391	N	N
68	20230619	160747	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23900	850	2	3.69	3462415100	145464	345.09	23150	24150	23000	29950	16150	23050	23802.48	1.04	0	30157	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3414	6.78	0.74	12	1.02	3523.00	32090.00	36450	20220825	-34.43	20650	20230103	15.74	27400	-12.77	20230417	20650	15.74	20230103	36450	-34.43	20220825	20650	15.74	20230103	1.45	N	126720	200	28 억	148146	N	N	391	N	N
69	20230619	150922	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23900	850	2	3.69	3367718250	141498	335.68	23150	24150	23000	29950	16150	23050	23800.47	1.04	0	29979	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3414	6.78	0.74	12	0.99	3523.00	32090.00	36450	20220825	-34.43	20650	20230103	15.74	27400	-12.77	20230417	20650	15.74	20230103	36450	-34.43	20220825	20650	15.74	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
70	20230619	140610	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23850	800	2	3.47	3135169100	131737	312.52	23150	24150	23000	29950	16150	23050	23798.70	1.04	0	27501	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3407	6.77	0.74	12	0.92	3523.00	32090.00	36450	20220825	-34.57	20650	20230103	15.50	27400	-12.96	20230417	20650	15.50	20230103	36450	-34.57	20220825	20650	15.50	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
71	20230619	130115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23950	900	2	3.90	2926176950	122998	291.79	23150	24150	23000	29950	16150	23050	23790.44	1.04	0	25471	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3421	6.80	0.75	12	0.86	3523.00	32090.00	36450	20220825	-34.29	20650	20230103	15.98	27400	-12.59	20230417	20650	15.98	20230103	36450	-34.29	20220825	20650	15.98	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
72	20230619	121038	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	24000	950	2	4.12	2722859000	114501	271.63	23150	24150	23000	29950	16150	23050	23780.22	1.04	0	22450	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3429	6.81	0.75	12	0.80	3523.00	32090.00	36450	20220825	-34.16	20650	20230103	16.22	27400	-12.41	20230417	20650	16.22	20230103	36450	-34.16	20220825	20650	16.22	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
73	20230619	110514	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23800	750	2	3.25	2126966600	89691	212.77	23150	24100	23000	29950	16150	23050	23714.38	1.04	0	12459	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3400	6.76	0.74	12	0.63	3523.00	32090.00	36450	20220825	-34.71	20650	20230103	15.25	27400	-13.14	20230417	20650	15.25	20230103	36450	-34.71	20220825	20650	15.25	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
74	20230619	100428	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23900	850	2	3.69	1212887600	51454	122.06	23150	24000	23000	29950	16150	23050	23572.27	1.04	0	5359	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3414	6.78	0.74	12	0.36	3523.00	32090.00	36450	20220825	-34.43	20650	20230103	15.74	27400	-12.77	20230417	20650	15.74	20230103	36450	-34.43	20220825	20650	15.74	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
75	20230619	090858	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23100	50	2	0.22	82154150	3560	8.45	23150	23200	23000	29950	16150	23050	23077.01	1.04	0	20	23416	23232	23016	22832	22616	23325	22925	29	6900	200	17050	50	1	14286000	3300	6.56	0.72	12	0.02	3523.00	32090.00	36450	20220825	-36.63	20650	20230103	11.86	27400	-15.69	20230417	20650	11.86	20230103	36450	-36.63	20220825	20650	11.86	20230103	1.45	N	126720	200	28 억	148146	N	N	32	N	N
76	20230616	160208	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	100	2	0.44	960743300	41815	56.33	22850	23200	22800	29800	16100	22950	22976.00	1.09	0	-8054	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3293	6.54	0.72	12	0.29	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.44	N	126720	200	28 억	156305	N	N	32	N	N
77	20230616	150600	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	100	2	0.44	839074350	36530	49.21	22850	23200	22800	29800	16100	22950	22969.46	1.09	0	-6033	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3293	6.54	0.72	12	0.26	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
78	20230616	140543	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	100	2	0.44	708015000	30837	41.54	22850	23200	22800	29800	16100	22950	22959.92	1.09	0	-2228	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3293	6.54	0.72	12	0.22	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
79	20230616	130701	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22900	-50	5	-0.22	518561250	22606	30.45	22850	23200	22800	29800	16100	22950	22939.10	1.09	0	-277	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3271	6.50	0.71	12	0.16	3523.00	32090.00	36450	20220825	-37.17	20650	20230103	10.90	27400	-16.42	20230417	20650	10.90	20230103	36450	-37.17	20220825	20650	10.90	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
80	20230616	120405	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22900	-50	5	-0.22	430713300	18769	25.28	22850	23200	22800	29800	16100	22950	22948.12	1.09	0	-401	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3271	6.50	0.71	12	0.13	3523.00	32090.00	36450	20220825	-37.17	20650	20230103	10.90	27400	-16.42	20230417	20650	10.90	20230103	36450	-37.17	20220825	20650	10.90	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
81	20230616	110209	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	100	2	0.44	355928650	15507	20.89	22850	23200	22800	29800	16100	22950	22952.77	1.09	0	-704	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3293	6.54	0.72	12	0.11	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
82	20230616	100305	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	100	2	0.44	284024100	12394	16.70	22850	23200	22800	29800	16100	22950	22916.26	1.09	0	-527	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3293	6.54	0.72	12	0.09	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
83	20230616	090823	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22900	-50	5	-0.22	168543450	7384	9.95	22850	23000	22800	29800	16100	22950	22825.49	1.09	0	38	23983	23466	22983	22466	21983	23225	22225	29	6850	200	16980	50	1	14286000	3271	6.50	0.71	12	0.05	3523.00	32090.00	36450	20220825	-37.17	20650	20230103	10.90	27400	-16.42	20230417	20650	10.90	20230103	36450	-37.17	20220825	20650	10.90	20230103	1.44	N	126720	200	28 억	156305	N	N	0	N	N
84	20230615	150935	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22700	-300	5	-1.30	1607300950	70148	76.02	23200	23500	22500	29900	16100	23000	22913.00	1.04	0	7350	24266	23632	23216	22582	22166	23425	22375	29	6900	200	17020	50	1	14286000	3243	6.44	0.71	12	0.49	3523.00	32090.00	36450	20220825	-37.72	20650	20230103	9.93	27400	-17.15	20230417	20650	9.93	20230103	36450	-37.72	20220825	20650	9.93	20230103	1.42	N	126720	200	28 억	147968	N	N	0	N	N
85	20230615	140533	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22850	-150	5	-0.65	1363594550	59432	64.41	23200	23500	22500	29900	16100	23000	22943.78	1.04	0	2227	24266	23632	23216	22582	22166	23425	22375	29	6900	200	17020	50	1	14286000	3264	6.49	0.71	12	0.42	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.42	N	126720	200	28 억	147968	N	N	0	N	N
86	20230615	130207	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23050	50	2	0.22	831532250	36049	39.07	23200	23500	22800	29900	16100	23000	23066.72	1.04	0	-2316	24266	23632	23216	22582	22166	23425	22375	29	6900	200	17020	50	1	14286000	3293	6.54	0.72	12	0.25	3523.00	32090.00	36450	20220825	-36.76	20650	20230103	11.62	27400	-15.88	20230417	20650	11.62	20230103	36450	-36.76	20220825	20650	11.62	20230103	1.42	N	126720	200	28 억	147968	N	N	0	N	N
87	20230615	120543	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22950	-50	5	-0.22	715353250	30989	33.58	23200	23500	22800	29900	16100	23000	23084.10	1.04	0	-2020	24266	23632	23216	22582	22166	23425	22375	29	6900	200	17020	50	1	14286000	3279	6.51	0.72	12	0.22	3523.00	32090.00	36450	20220825	-37.04	20650	20230103	11.14	27400	-16.24	20230417	20650	11.14	20230103	36450	-37.04	20220825	20650	11.14	20230103	1.42	N	126720	200	28 억	147968	N	N	0	N	N
88	20230615	110718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22850	-150	5	-0.65	493780250	21300	23.08	23200	23500	22850	29900	16100	23000	23182.17	1.04	0	-1767	24266	23632	23216	22582	22166	23425	22375	29	6900	200	17020	50	1	14286000	3264	6.49	0.71	12	0.15	3523.00	32090.00	36450	20220825	-37.31	20650	20230103	10.65	27400	-16.61	20230417	20650	10.65	20230103	36450	-37.31	20220825	20650	10.65	20230103	1.42	N	126720	200	28 억	147968	N	N	0	N	N
89	20230611	184545	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	23600	800	2	3.51	29742339150	1217459	3668.26	22900	26400	22600	29600	16000	22800	24436.60	0.91	-92418	-96415	23200	23000	22750	22550	22300	22875	22425	29	6800	200	16870	50	1	14286000	3371	6.70	0.74	12	8.52	3523.00	32090.00	36450	20220825	-35.25	20650	20230103	14.29	27400	-13.87	20230417	20650	14.29	20230103	36450	-35.25	20220825	20650	14.29	20230103	1.06	N	126720	200	28 억	130230	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History