KissMeData/023960/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160338	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	3	2	0.18	84273933	51540	65.34	1628	1659	1601	2115	1140	1628	1635.12	0.93	-7259	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	536	9.32	1.24	12	0.16	175.00	1320.00	3860	20230515	-57.75	1364	20230316	19.57	1865	-12.55	20240118	1525	6.95	20240208	3860	-57.75	20230515	1364	19.57	20230316	0.83	N	023960	500	164 억	305280	N	N	56	N	N
3	20240229	150337	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-3	5	-0.18	80416713	49170	62.33	1628	1659	1601	2115	1140	1628	1635.48	0.93	-7254	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	534	9.29	1.23	12	0.15	175.00	1320.00	3860	20230515	-57.90	1364	20230316	19.13	1865	-12.87	20240118	1525	6.56	20240208	3860	-57.90	20230515	1364	19.13	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
4	20240229	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	3	2	0.18	69123879	42232	53.54	1628	1659	1601	2115	1140	1628	1636.77	0.93	-3608	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	536	9.32	1.24	12	0.13	175.00	1320.00	3860	20230515	-57.75	1364	20230316	19.57	1865	-12.55	20240118	1525	6.95	20240208	3860	-57.75	20230515	1364	19.57	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
5	20240229	130340	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	8	2	0.49	64256518	39240	49.75	1628	1659	1601	2115	1140	1628	1637.53	0.93	-3241	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	537	9.35	1.24	12	0.12	175.00	1320.00	3860	20230515	-57.62	1364	20230316	19.94	1865	-12.28	20240118	1525	7.28	20240208	3860	-57.62	20230515	1364	19.94	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
6	20240229	120340	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	10	2	0.61	49067785	29920	37.93	1628	1659	1601	2115	1140	1628	1639.97	0.93	-549	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	538	9.36	1.24	12	0.09	175.00	1320.00	3860	20230515	-57.56	1364	20230316	20.09	1865	-12.17	20240118	1525	7.41	20240208	3860	-57.56	20230515	1364	20.09	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
7	20240229	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	1642	14	2	0.86	41462687	25266	32.03	1628	1659	1601	2115	1140	1628	1641.05	0.93	1690	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	539	9.38	1.24	12	0.08	175.00	1320.00	3860	20230515	-57.46	1364	20230316	20.38	1865	-11.96	20240118	1525	7.67	20240208	3860	-57.46	20230515	1364	20.38	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
8	20240229	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	1653	25	2	1.54	32065625	19549	24.78	1628	1659	1601	2115	1140	1628	1640.27	0.93	2477	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	543	9.45	1.25	12	0.06	175.00	1320.00	3860	20230515	-57.18	1364	20230316	21.19	1865	-11.37	20240118	1525	8.39	20240208	3860	-57.18	20230515	1364	21.19	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
9	20240229	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	12	2	0.74	4569384	2827	3.58	1628	1640	1601	2115	1140	1628	1616.34	0.93	409	1671	1649	1632	1610	1593	1647	1608	164	487	500	970	1	1	32838234	539	9.37	1.24	12	0.01	175.00	1320.00	3860	20230515	-57.51	1364	20230316	20.23	1865	-12.06	20240118	1525	7.54	20240208	3860	-57.51	20230515	1364	20.23	20230316	0.83	N	023960	500	164 억	305280	N	N	155	N	N
10	20240228	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1628	0	3	0.00	128531108	78867	45.54	1628	1654	1615	2115	1140	1628	1629.72	0.96	-7244	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	535	9.30	1.23	12	0.24	175.00	1320.00	3860	20230515	-57.82	1364	20230316	19.35	1865	-12.71	20240118	1525	6.75	20240208	3860	-57.82	20230515	1364	19.35	20230316	0.90	N	023960	500	164 억	314719	N	N	155	N	N
11	20240228	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	3	2	0.18	116696193	71603	41.34	1628	1654	1615	2115	1140	1628	1629.77	0.96	-7680	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	536	9.32	1.24	12	0.22	175.00	1320.00	3860	20230515	-57.75	1364	20230316	19.57	1865	-12.55	20240118	1525	6.95	20240208	3860	-57.75	20230515	1364	19.57	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
12	20240228	140340	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	8	2	0.49	111715192	68552	39.58	1628	1654	1615	2115	1140	1628	1629.64	0.96	-8499	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	537	9.35	1.24	12	0.21	175.00	1320.00	3860	20230515	-57.62	1364	20230316	19.94	1865	-12.28	20240118	1525	7.28	20240208	3860	-57.62	20230515	1364	19.94	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
13	20240228	130339	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	10	2	0.61	95102312	58415	33.73	1628	1654	1615	2115	1140	1628	1628.05	0.96	-11447	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	538	9.36	1.24	12	0.18	175.00	1320.00	3860	20230515	-57.56	1364	20230316	20.09	1865	-12.17	20240118	1525	7.41	20240208	3860	-57.56	20230515	1364	20.09	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
14	20240228	120341	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	12	2	0.74	89935948	55260	31.91	1628	1654	1615	2115	1140	1628	1627.51	0.96	-10448	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	539	9.37	1.24	12	0.17	175.00	1320.00	3860	20230515	-57.51	1364	20230316	20.23	1865	-12.06	20240118	1525	7.54	20240208	3860	-57.51	20230515	1364	20.23	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
15	20240228	110325	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	-13	5	-0.80	52754576	32464	18.74	1628	1654	1615	2115	1140	1628	1625.02	0.96	-12361	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	530	9.23	1.22	12	0.10	175.00	1320.00	3860	20230515	-58.16	1364	20230316	18.40	1865	-13.40	20240118	1525	5.90	20240208	3860	-58.16	20230515	1364	18.40	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
16	20240228	100337	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	12	2	0.74	19905365	12204	7.05	1628	1654	1623	2115	1140	1628	1631.05	0.96	-5051	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	539	9.37	1.24	12	0.04	175.00	1320.00	3860	20230515	-57.51	1364	20230316	20.23	1865	-12.06	20240118	1525	7.54	20240208	3860	-57.51	20230515	1364	20.23	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
17	20240228	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	1631	3	2	0.18	5017551	3065	1.77	1628	1654	1628	2115	1140	1628	1637.05	0.96	-1523	1724	1676	1647	1599	1570	1661	1584	164	487	500	970	1	1	32838234	536	9.32	1.24	12	0.01	175.00	1320.00	3860	20230515	-57.75	1364	20230316	19.57	1865	-12.55	20240118	1525	6.95	20240208	3860	-57.75	20230515	1364	19.57	20230316	0.90	N	023960	500	164 억	314719	N	N	10	N	N
18	20240227	160340	57	100.00	KOSPI	건설업	N	N	N	N	N	1628	-29	5	-1.75	286242576	173095	75.82	1659	1695	1618	2150	1160	1657	1653.67	1.02	-10664	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	535	9.30	1.23	12	0.53	175.00	1320.00	3860	20230515	-57.82	1364	20230316	19.35	1865	-12.71	20240118	1525	6.75	20240208	3860	-57.82	20230515	1364	19.35	20230316	0.91	N	023960	500	164 억	334094	N	N	10	N	N
19	20240227	150339	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-27	5	-1.63	281873431	170411	74.64	1659	1695	1618	2150	1160	1657	1654.08	1.02	-11539	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	535	9.31	1.23	12	0.52	175.00	1320.00	3860	20230515	-57.77	1364	20230316	19.50	1865	-12.60	20240118	1525	6.89	20240208	3860	-57.77	20230515	1364	19.50	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
20	20240227	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	-21	5	-1.27	227649577	137089	60.05	1659	1695	1625	2150	1160	1657	1660.60	1.02	-1979	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	537	9.35	1.24	12	0.42	175.00	1320.00	3860	20230515	-57.62	1364	20230316	19.94	1865	-12.28	20240118	1525	7.28	20240208	3860	-57.62	20230515	1364	19.94	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
21	20240227	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1639	-18	5	-1.09	221614785	133398	58.43	1659	1695	1625	2150	1160	1657	1661.31	1.02	489	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	538	9.37	1.24	12	0.41	175.00	1320.00	3860	20230515	-57.54	1364	20230316	20.16	1865	-12.12	20240118	1525	7.48	20240208	3860	-57.54	20230515	1364	20.16	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
22	20240227	120342	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	-14	5	-0.84	206753876	124284	54.44	1659	1695	1635	2150	1160	1657	1663.56	1.02	2091	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	540	9.39	1.24	12	0.38	175.00	1320.00	3860	20230515	-57.44	1364	20230316	20.45	1865	-11.90	20240118	1525	7.74	20240208	3860	-57.44	20230515	1364	20.45	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
23	20240227	110339	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	4	2	0.24	180735909	108477	47.52	1659	1695	1642	2150	1160	1657	1666.12	1.02	6449	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	545	9.49	1.26	12	0.33	175.00	1320.00	3860	20230515	-56.97	1364	20230316	21.77	1865	-10.94	20240118	1525	8.92	20240208	3860	-56.97	20230515	1364	21.77	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
24	20240227	100338	57	100.00	KOSPI	건설업	N	N	N	N	N	1674	17	2	1.03	146795729	88082	38.58	1659	1695	1642	2150	1160	1657	1666.58	1.02	20387	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	550	9.57	1.27	12	0.27	175.00	1320.00	3860	20230515	-56.63	1364	20230316	22.73	1865	-10.24	20240118	1525	9.77	20240208	3860	-56.63	20230515	1364	22.73	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
25	20240227	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	-14	5	-0.84	16813325	10141	4.44	1659	1668	1643	2150	1160	1657	1657.96	1.02	-5542	1727	1691	1634	1598	1541	1710	1617	164	493	500	990	1	1	32838234	540	9.39	1.24	12	0.03	175.00	1320.00	3860	20230515	-57.44	1364	20230316	20.45	1865	-11.90	20240118	1525	7.74	20240208	3860	-57.44	20230515	1364	20.45	20230316	0.91	N	023960	500	164 억	334094	N	N	19	N	N
26	20240226	160338	57	100.00	KOSPI	건설업	N	N	N	N	N	1657	64	2	4.02	371470516	227272	259.06	1609	1670	1577	2070	1116	1593	1634.46	0.88	41305	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	544	9.47	1.26	12	0.69	175.00	1320.00	3860	20230515	-57.07	1364	20230316	21.48	1865	-11.15	20240118	1525	8.66	20240208	3860	-57.07	20230515	1364	21.48	20230316	0.92	N	023960	500	164 억	287343	N	N	19	N	N
27	20240226	150337	57	100.00	KOSPI	건설업	N	N	N	N	N	1649	56	2	3.52	348912138	213606	243.49	1609	1670	1577	2070	1116	1593	1633.44	0.88	38717	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	542	9.42	1.25	12	0.65	175.00	1320.00	3860	20230515	-57.28	1364	20230316	20.89	1865	-11.58	20240118	1525	8.13	20240208	3860	-57.28	20230515	1364	20.89	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
28	20240226	140338	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	50	2	3.14	282801487	173381	197.63	1609	1670	1577	2070	1116	1593	1631.10	0.88	31758	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	540	9.39	1.24	12	0.53	175.00	1320.00	3860	20230515	-57.44	1364	20230316	20.45	1865	-11.90	20240118	1525	7.74	20240208	3860	-57.44	20230515	1364	20.45	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
29	20240226	130337	57	100.00	KOSPI	건설업	N	N	N	N	N	1644	51	2	3.20	245721204	150794	171.89	1609	1670	1577	2070	1116	1593	1629.52	0.88	26608	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	540	9.39	1.25	12	0.46	175.00	1320.00	3860	20230515	-57.41	1364	20230316	20.53	1865	-11.85	20240118	1525	7.80	20240208	3860	-57.41	20230515	1364	20.53	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
30	20240226	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	1645	52	2	3.26	155710998	96353	109.83	1609	1650	1577	2070	1116	1593	1616.05	0.88	26098	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	540	9.40	1.25	12	0.29	175.00	1320.00	3860	20230515	-57.38	1364	20230316	20.60	1865	-11.80	20240118	1525	7.87	20240208	3860	-57.38	20230515	1364	20.60	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
31	20240226	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	1624	31	2	1.95	70968148	44413	50.63	1609	1629	1577	2070	1116	1593	1597.91	0.88	10869	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	533	9.28	1.23	12	0.14	175.00	1320.00	3860	20230515	-57.93	1364	20230316	19.06	1865	-12.92	20240118	1525	6.49	20240208	3860	-57.93	20230515	1364	19.06	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
32	20240226	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-6	5	-0.38	22060589	13920	15.87	1609	1609	1577	2070	1116	1593	1584.81	0.88	-2757	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	521	9.07	1.20	12	0.04	175.00	1320.00	3860	20230515	-58.89	1364	20230316	16.35	1865	-14.91	20240118	1525	4.07	20240208	3860	-58.89	20230515	1364	16.35	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
33	20240226	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	12	2	0.75	665726	414	0.47	1609	1609	1605	2070	1116	1593	1608.03	0.88	-360	1631	1612	1590	1571	1549	1601	1560	164	477	500	950	1	1	32838234	527	9.17	1.22	12	0.00	175.00	1320.00	3860	20230515	-58.42	1364	20230316	17.67	1865	-13.94	20240118	1525	5.25	20240208	3860	-58.42	20230515	1364	17.67	20230316	0.92	N	023960	500	164 억	287343	N	N	4	N	N
34	20240223	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-6	5	-0.38	137838468	87260	158.40	1599	1609	1568	2075	1120	1599	1579.63	0.88	-2358	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	523	9.10	1.21	12	0.27	175.00	1320.00	3860	20230515	-58.73	1364	20230316	16.79	1865	-14.58	20240118	1525	4.46	20240208	3860	-58.73	20230515	1364	16.79	20230316	0.92	N	023960	500	164 억	289722	N	N	4	N	N
35	20240223	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-13	5	-0.81	128179450	81175	147.35	1599	1609	1568	2075	1120	1599	1579.05	0.88	-2109	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	521	9.06	1.20	12	0.25	175.00	1320.00	3860	20230515	-58.91	1364	20230316	16.28	1865	-14.96	20240118	1525	4.00	20240208	3860	-58.91	20230515	1364	16.28	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
36	20240223	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	-19	5	-1.19	123780418	78386	142.29	1599	1609	1568	2075	1120	1599	1579.11	0.88	-2281	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	519	9.03	1.20	12	0.24	175.00	1320.00	3860	20230515	-59.07	1364	20230316	15.84	1865	-15.28	20240118	1525	3.61	20240208	3860	-59.07	20230515	1364	15.84	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
37	20240223	130331	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-21	5	-1.31	87011427	55030	99.89	1599	1609	1570	2075	1120	1599	1581.16	0.88	-3753	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	518	9.02	1.20	12	0.17	175.00	1320.00	3860	20230515	-59.12	1364	20230316	15.69	1865	-15.39	20240118	1525	3.48	20240208	3860	-59.12	20230515	1364	15.69	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
38	20240223	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	-16	5	-1.00	50949865	32109	58.28	1599	1609	1575	2075	1120	1599	1586.78	0.88	-3561	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	520	9.05	1.20	12	0.10	175.00	1320.00	3860	20230515	-58.99	1364	20230316	16.06	1865	-15.12	20240118	1525	3.80	20240208	3860	-58.99	20230515	1364	16.06	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
39	20240223	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-12	5	-0.75	31640222	19891	36.11	1599	1609	1582	2075	1120	1599	1590.68	0.88	-3949	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	521	9.07	1.20	12	0.06	175.00	1320.00	3860	20230515	-58.89	1364	20230316	16.35	1865	-14.91	20240118	1525	4.07	20240208	3860	-58.89	20230515	1364	16.35	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
40	20240223	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	-13	5	-0.81	14246023	8954	16.25	1599	1609	1585	2075	1120	1599	1591.02	0.88	-2712	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	521	9.06	1.20	12	0.03	175.00	1320.00	3860	20230515	-58.91	1364	20230316	16.28	1865	-14.96	20240118	1525	4.00	20240208	3860	-58.91	20230515	1364	16.28	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
41	20240223	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	10	2	0.63	145519	91	0.17	1599	1609	1599	2075	1120	1599	1599.11	0.88	-11	1637	1617	1601	1581	1565	1628	1592	164	476	500	950	1	1	32838234	528	9.19	1.22	12	0.00	175.00	1320.00	3860	20230515	-58.32	1364	20230316	17.96	1865	-13.73	20240118	1525	5.51	20240208	3860	-58.32	20230515	1364	17.96	20230316	0.92	N	023960	500	164 억	289722	N	N	20	N	N
42	20240222	160324	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	0	3	0.00	88129618	55061	71.63	1585	1621	1585	2075	1120	1599	1600.58	0.89	-1522	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.17	175.00	1320.00	3860	20230515	-58.58	1364	20230316	17.23	1865	-14.26	20240118	1525	4.85	20240208	3860	-58.58	20230515	1364	17.23	20230316	0.90	N	023960	500	164 억	291223	N	N	20	N	N
43	20240222	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	7	2	0.44	87093385	54413	70.79	1585	1621	1585	2075	1120	1599	1600.60	0.89	-1592	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	527	9.18	1.22	12	0.17	175.00	1320.00	3860	20230515	-58.39	1364	20230316	17.74	1865	-13.89	20240118	1525	5.31	20240208	3860	-58.39	20230515	1364	17.74	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
44	20240222	140331	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	5	2	0.31	78053907	48765	63.44	1585	1621	1585	2075	1120	1599	1600.61	0.89	-1621	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	527	9.17	1.22	12	0.15	175.00	1320.00	3860	20230515	-58.45	1364	20230316	17.60	1865	-13.99	20240118	1525	5.18	20240208	3860	-58.45	20230515	1364	17.60	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
45	20240222	130323	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	57379444	35805	46.58	1585	1621	1585	2075	1120	1599	1602.55	0.89	-5124	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.11	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
46	20240222	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	5	2	0.31	49452924	30850	40.13	1585	1621	1585	2075	1120	1599	1603.01	0.89	-5073	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	527	9.17	1.22	12	0.09	175.00	1320.00	3860	20230515	-58.45	1364	20230316	17.60	1865	-13.99	20240118	1525	5.18	20240208	3860	-58.45	20230515	1364	17.60	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
47	20240222	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	15	2	0.94	42717506	26664	34.69	1585	1621	1585	2075	1120	1599	1602.07	0.89	-3546	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	530	9.22	1.22	12	0.08	175.00	1320.00	3860	20230515	-58.19	1364	20230316	18.33	1865	-13.46	20240118	1525	5.84	20240208	3860	-58.19	20230515	1364	18.33	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
48	20240222	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	17354672	10819	14.07	1585	1621	1585	2075	1120	1599	1604.09	0.89	-4631	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.03	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
49	20240222	090330	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	21	2	1.31	7802794	4845	6.30	1585	1621	1585	2075	1120	1599	1610.48	0.89	-2661	1641	1620	1603	1582	1565	1611	1573	164	476	500	950	1	1	32838234	532	9.26	1.23	12	0.01	175.00	1320.00	3860	20230515	-58.03	1364	20230316	18.77	1865	-13.14	20240118	1525	6.23	20240208	3860	-58.03	20230515	1364	18.77	20230316	0.90	N	023960	500	164 억	291223	N	N	1	N	N
50	20240221	160327	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-21	5	-1.30	122603683	76669	155.89	1622	1624	1586	2105	1134	1620	1599.13	0.95	-19900	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	525	9.14	1.21	12	0.23	175.00	1320.00	3860	20230515	-58.58	1364	20230316	17.23	1865	-14.26	20240118	1525	4.85	20240208	3860	-58.58	20230515	1364	17.23	20230316	0.92	N	023960	500	164 억	313329	N	N	1	N	N
51	20240221	150324	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-33	5	-2.04	118350245	73993	150.44	1622	1624	1586	2105	1134	1620	1599.48	0.95	-19342	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	521	9.07	1.20	12	0.23	175.00	1320.00	3860	20230515	-58.89	1364	20230316	16.35	1865	-14.91	20240118	1525	4.07	20240208	3860	-58.89	20230515	1364	16.35	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
52	20240221	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-31	5	-1.91	104642438	65360	132.89	1622	1624	1588	2105	1134	1620	1601.02	0.95	-15179	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	522	9.08	1.20	12	0.20	175.00	1320.00	3860	20230515	-58.83	1364	20230316	16.50	1865	-14.80	20240118	1525	4.20	20240208	3860	-58.83	20230515	1364	16.50	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
53	20240221	130325	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-21	5	-1.30	85871781	53559	108.90	1622	1624	1591	2105	1134	1620	1603.31	0.95	-9978	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	525	9.14	1.21	12	0.16	175.00	1320.00	3860	20230515	-58.58	1364	20230316	17.23	1865	-14.26	20240118	1525	4.85	20240208	3860	-58.58	20230515	1364	17.23	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
54	20240221	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-19	5	-1.17	74374878	46354	94.25	1622	1624	1591	2105	1134	1620	1604.50	0.95	-8094	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	526	9.15	1.21	12	0.14	175.00	1320.00	3860	20230515	-58.52	1364	20230316	17.38	1865	-14.16	20240118	1525	4.98	20240208	3860	-58.52	20230515	1364	17.38	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
55	20240221	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	-14	5	-0.86	40730166	25366	51.57	1622	1624	1591	2105	1134	1620	1605.70	0.95	-4337	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	527	9.18	1.22	12	0.08	175.00	1320.00	3860	20230515	-58.39	1364	20230316	17.74	1865	-13.89	20240118	1525	5.31	20240208	3860	-58.39	20230515	1364	17.74	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
56	20240221	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1598	-22	5	-1.36	30869929	19215	39.07	1622	1624	1591	2105	1134	1620	1606.55	0.95	-3155	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	525	9.13	1.21	12	0.06	175.00	1320.00	3860	20230515	-58.60	1364	20230316	17.16	1865	-14.32	20240118	1525	4.79	20240208	3860	-58.60	20230515	1364	17.16	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
57	20240221	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	1624	4	2	0.25	10344185	6392	13.00	1622	1624	1610	2105	1134	1620	1618.30	0.95	-4423	1644	1632	1616	1604	1588	1638	1610	164	485	500	970	1	1	32838234	533	9.28	1.23	12	0.02	175.00	1320.00	3860	20230515	-57.93	1364	20230316	19.06	1865	-12.92	20240118	1525	6.49	20240208	3860	-57.93	20230515	1364	19.06	20230316	0.92	N	023960	500	164 억	313329	N	N	19	N	N
58	20240220	160321	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	15	2	0.93	79366289	49121	43.07	1605	1628	1600	2085	1124	1605	1615.73	0.94	5071	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	532	9.26	1.23	12	0.15	175.00	1320.00	3860	20230515	-58.03	1364	20230316	18.77	1865	-13.14	20240118	1525	6.23	20240208	3860	-58.03	20230515	1364	18.77	20230316	0.92	N	023960	500	164 억	307558	N	N	19	N	N
59	20240220	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	11	2	0.69	74753136	46270	40.57	1605	1628	1600	2085	1124	1605	1615.59	0.94	5167	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	531	9.23	1.22	12	0.14	175.00	1320.00	3860	20230515	-58.13	1364	20230316	18.48	1865	-13.35	20240118	1525	5.97	20240208	3860	-58.13	20230515	1364	18.48	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
60	20240220	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	7	2	0.44	67501015	41777	36.63	1605	1628	1600	2085	1124	1605	1615.75	0.94	5298	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	529	9.21	1.22	12	0.13	175.00	1320.00	3860	20230515	-58.24	1364	20230316	18.18	1865	-13.57	20240118	1525	5.70	20240208	3860	-58.24	20230515	1364	18.18	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
61	20240220	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	5	2	0.31	63982193	39595	34.72	1605	1628	1600	2085	1124	1605	1615.92	0.94	5323	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	529	9.20	1.22	12	0.12	175.00	1320.00	3860	20230515	-58.29	1364	20230316	18.04	1865	-13.67	20240118	1525	5.57	20240208	3860	-58.29	20230515	1364	18.04	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
62	20240220	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	9	2	0.56	52059186	32188	28.23	1605	1628	1600	2085	1124	1605	1617.35	0.94	5397	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	530	9.22	1.22	12	0.10	175.00	1320.00	3860	20230515	-58.19	1364	20230316	18.33	1865	-13.46	20240118	1525	5.84	20240208	3860	-58.19	20230515	1364	18.33	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
63	20240220	110322	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	6	2	0.37	50468446	31200	27.36	1605	1628	1600	2085	1124	1605	1617.58	0.94	5397	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	529	9.21	1.22	12	0.10	175.00	1320.00	3860	20230515	-58.26	1364	20230316	18.11	1865	-13.62	20240118	1525	5.64	20240208	3860	-58.26	20230515	1364	18.11	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
64	20240220	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	15	2	0.93	23614409	14629	12.83	1605	1628	1600	2085	1124	1605	1614.22	0.94	4673	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	532	9.26	1.23	12	0.04	175.00	1320.00	3860	20230515	-58.03	1364	20230316	18.77	1865	-13.14	20240118	1525	6.23	20240208	3860	-58.03	20230515	1364	18.77	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
65	20240220	090325	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	0	3	0.00	966210	602	0.53	1605	1605	1605	2085	1124	1605	1605.00	0.94	-589	1652	1628	1604	1580	1556	1616	1568	164	480	500	960	1	1	32838234	527	9.17	1.22	12	0.00	175.00	1320.00	3860	20230515	-58.42	1364	20230316	17.67	1865	-13.94	20240118	1525	5.25	20240208	3860	-58.42	20230515	1364	17.67	20230316	0.92	N	023960	500	164 억	307558	N	N	54	N	N
66	20240219	160323	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-7	5	-0.43	156700325	98326	251.24	1614	1628	1580	2095	1129	1612	1593.68	0.93	3418	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	527	9.17	1.22	12	0.30	175.00	1320.00	3860	20230515	-58.42	1364	20230316	17.67	1865	-13.94	20240118	1525	5.25	20240208	3860	-58.42	20230515	1364	17.67	20230316	0.92	N	023960	500	164 억	304125	N	N	54	N	N
67	20240219	150325	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-11	5	-0.68	135262655	84888	216.91	1614	1628	1580	2095	1129	1612	1593.42	0.93	2951	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	526	9.15	1.21	12	0.26	175.00	1320.00	3860	20230515	-58.52	1364	20230316	17.38	1865	-14.16	20240118	1525	4.98	20240208	3860	-58.52	20230515	1364	17.38	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
68	20240219	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-15	5	-0.93	122508584	76903	196.50	1614	1628	1580	2095	1129	1612	1593.03	0.93	2274	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	524	9.13	1.21	12	0.23	175.00	1320.00	3860	20230515	-58.63	1364	20230316	17.08	1865	-14.37	20240118	1525	4.72	20240208	3860	-58.63	20230515	1364	17.08	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
69	20240219	130325	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-17	5	-1.05	104310785	65494	167.35	1614	1628	1580	2095	1129	1612	1592.68	0.93	280	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	524	9.11	1.21	12	0.20	175.00	1320.00	3860	20230515	-58.68	1364	20230316	16.94	1865	-14.48	20240118	1525	4.59	20240208	3860	-58.68	20230515	1364	16.94	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
70	20240219	120324	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-22	5	-1.36	77791156	48840	124.80	1614	1628	1580	2095	1129	1612	1592.78	0.93	-2383	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	522	9.09	1.20	12	0.15	175.00	1320.00	3860	20230515	-58.81	1364	20230316	16.57	1865	-14.75	20240118	1525	4.26	20240208	3860	-58.81	20230515	1364	16.57	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
71	20240219	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-21	5	-1.30	67229963	42186	107.79	1614	1628	1580	2095	1129	1612	1593.66	0.93	-2352	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	522	9.09	1.21	12	0.13	175.00	1320.00	3860	20230515	-58.78	1364	20230316	16.64	1865	-14.69	20240118	1525	4.33	20240208	3860	-58.78	20230515	1364	16.64	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
72	20240219	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	-9	5	-0.56	20631760	12877	32.90	1614	1628	1590	2095	1129	1612	1602.22	0.93	-2551	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	526	9.16	1.21	12	0.04	175.00	1320.00	3860	20230515	-58.47	1364	20230316	17.52	1865	-14.05	20240118	1525	5.11	20240208	3860	-58.47	20230515	1364	17.52	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
73	20240219	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	4	2	0.25	195605	121	0.31	1614	1628	1614	2095	1129	1612	1616.57	0.93	-1	1653	1632	1604	1583	1555	1643	1594	164	483	500	960	1	1	32838234	531	9.23	1.22	12	0.00	175.00	1320.00	3860	20230515	-58.13	1364	20230316	18.48	1865	-13.35	20240118	1525	5.97	20240208	3860	-58.13	20230515	1364	18.48	20230316	0.92	N	023960	500	164 억	304125	N	N	25	N	N
74	20240216	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	13	2	0.81	62644367	39125	57.30	1594	1625	1576	2075	1120	1599	1601.13	0.94	-2386	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	529	9.21	1.22	12	0.12	175.00	1320.00	3860	20230515	-58.24	1364	20230316	18.18	1865	-13.57	20240118	1525	5.70	20240208	3860	-58.24	20230515	1364	18.18	20230316	0.91	N	023960	500	164 억	307510	N	N	25	N	N
75	20240216	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	1612	13	2	0.81	57693868	36050	52.80	1594	1625	1576	2075	1120	1599	1600.38	0.94	-1910	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	529	9.21	1.22	12	0.11	175.00	1320.00	3860	20230515	-58.24	1364	20230316	18.18	1865	-13.57	20240118	1525	5.70	20240208	3860	-58.24	20230515	1364	18.18	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
76	20240216	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	1619	20	2	1.25	54134313	33842	49.56	1594	1625	1576	2075	1120	1599	1599.62	0.94	-1865	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	532	9.25	1.23	12	0.10	175.00	1320.00	3860	20230515	-58.06	1364	20230316	18.70	1865	-13.19	20240118	1525	6.16	20240208	3860	-58.06	20230515	1364	18.70	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
77	20240216	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	3	2	0.19	40066968	25070	36.72	1594	1605	1576	2075	1120	1599	1598.20	0.94	-4180	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	526	9.15	1.21	12	0.08	175.00	1320.00	3860	20230515	-58.50	1364	20230316	17.45	1865	-14.10	20240118	1525	5.05	20240208	3860	-58.50	20230515	1364	17.45	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
78	20240216	120323	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	29412741	18407	26.96	1594	1605	1576	2075	1120	1599	1597.91	0.94	-5801	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.06	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
79	20240216	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	26370722	16500	24.17	1594	1605	1576	2075	1120	1599	1598.23	0.94	-5801	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.05	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
80	20240216	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	1	2	0.06	17067890	10671	15.63	1594	1605	1576	2075	1120	1599	1599.46	0.94	-5801	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	525	9.14	1.21	12	0.03	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
81	20240216	090317	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-5	5	-0.31	2091328	1312	1.92	1594	1594	1594	2075	1120	1599	1594.00	0.94	-1118	1635	1616	1606	1587	1577	1612	1583	164	476	500	950	1	1	32838234	523	9.11	1.21	12	0.00	175.00	1320.00	3860	20230515	-58.70	1364	20230316	16.86	1865	-14.53	20240118	1525	4.52	20240208	3860	-58.70	20230515	1364	16.86	20230316	0.91	N	023960	500	164 억	307510	N	N	18	N	N
82	20240215	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-19	5	-1.17	108197821	67537	68.23	1604	1625	1596	2100	1133	1618	1602.05	0.96	-3161	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	525	9.14	1.21	12	0.21	175.00	1320.00	3860	20230515	-58.58	1364	20230316	17.23	1865	-14.26	20240118	1525	4.85	20240208	3860	-58.58	20230515	1364	17.23	20230316	0.92	N	023960	500	164 억	314080	N	N	18	N	N
83	20240215	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-13	5	-0.80	107436184	67061	67.75	1604	1625	1596	2100	1133	1618	1602.07	0.96	-3074	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	527	9.17	1.22	12	0.20	175.00	1320.00	3860	20230515	-58.42	1364	20230316	17.67	1865	-13.94	20240118	1525	5.25	20240208	3860	-58.42	20230515	1364	17.67	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
84	20240215	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-18	5	-1.11	99584466	62158	62.80	1604	1625	1596	2100	1133	1618	1602.12	0.96	-2902	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	525	9.14	1.21	12	0.19	175.00	1320.00	3860	20230515	-58.55	1364	20230316	17.30	1865	-14.21	20240118	1525	4.92	20240208	3860	-58.55	20230515	1364	17.30	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
85	20240215	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	-12	5	-0.74	96161799	60022	60.64	1604	1625	1596	2100	1133	1618	1602.11	0.96	-2757	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	527	9.18	1.22	12	0.18	175.00	1320.00	3860	20230515	-58.39	1364	20230316	17.74	1865	-13.89	20240118	1525	5.31	20240208	3860	-58.39	20230515	1364	17.74	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
86	20240215	120319	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	-12	5	-0.74	81926350	51140	51.66	1604	1625	1596	2100	1133	1618	1602.00	0.96	-2770	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	527	9.18	1.22	12	0.16	175.00	1320.00	3860	20230515	-58.39	1364	20230316	17.74	1865	-13.89	20240118	1525	5.31	20240208	3860	-58.39	20230515	1364	17.74	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
87	20240215	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-17	5	-1.05	33199088	20719	20.93	1604	1625	1596	2100	1133	1618	1602.35	0.96	-1749	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	526	9.15	1.21	12	0.06	175.00	1320.00	3860	20230515	-58.52	1364	20230316	17.38	1865	-14.16	20240118	1525	4.98	20240208	3860	-58.52	20230515	1364	17.38	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
88	20240215	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-13	5	-0.80	24221955	15121	15.28	1604	1625	1596	2100	1133	1618	1601.88	0.96	-91	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	527	9.17	1.22	12	0.05	175.00	1320.00	3860	20230515	-58.42	1364	20230316	17.67	1865	-13.94	20240118	1525	5.25	20240208	3860	-58.42	20230515	1364	17.67	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
89	20240215	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	1623	5	2	0.31	1600422	991	1.00	1604	1624	1604	2100	1133	1618	1614.96	0.96	109	1648	1632	1609	1593	1570	1641	1602	164	482	500	970	1	1	32838234	533	9.27	1.23	12	0.00	175.00	1320.00	3860	20230515	-57.95	1364	20230316	18.99	1865	-12.98	20240118	1525	6.43	20240208	3860	-57.95	20230515	1364	18.99	20230316	0.92	N	023960	500	164 억	314080	N	N	5	N	N
90	20240214	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	24	2	1.51	157824459	97874	98.73	1590	1625	1586	2070	1116	1594	1612.53	0.88	22966	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	531	9.25	1.23	12	0.30	175.00	1320.00	3860	20230515	-58.08	1364	20230316	18.62	1865	-13.24	20240118	1525	6.10	20240208	3860	-58.08	20230515	1364	18.62	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
91	20240214	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	1614	20	2	1.25	153338108	95094	95.93	1590	1625	1586	2070	1116	1594	1612.49	0.88	23232	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	530	9.22	1.22	12	0.29	175.00	1320.00	3860	20230515	-58.19	1364	20230316	18.33	1865	-13.46	20240118	1525	5.84	20240208	3860	-58.19	20230515	1364	18.33	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
92	20240214	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	1618	24	2	1.51	139717029	86625	87.38	1590	1625	1586	2070	1116	1594	1612.89	0.88	23785	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	531	9.25	1.23	12	0.26	175.00	1320.00	3860	20230515	-58.08	1364	20230316	18.62	1865	-13.24	20240118	1525	6.10	20240208	3860	-58.08	20230515	1364	18.62	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
93	20240214	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	27	2	1.69	138048023	85592	86.34	1590	1625	1586	2070	1116	1594	1612.86	0.88	23584	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	532	9.26	1.23	12	0.26	175.00	1320.00	3860	20230515	-58.01	1364	20230316	18.84	1865	-13.08	20240118	1525	6.30	20240208	3860	-58.01	20230515	1364	18.84	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
94	20240214	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	28	2	1.76	134379898	83326	84.05	1590	1625	1586	2070	1116	1594	1612.70	0.88	23738	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	533	9.27	1.23	12	0.25	175.00	1320.00	3860	20230515	-57.98	1364	20230316	18.91	1865	-13.03	20240118	1525	6.36	20240208	3860	-57.98	20230515	1364	18.91	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
95	20240214	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	26	2	1.63	125720579	77983	78.67	1590	1625	1586	2070	1116	1594	1612.15	0.88	22921	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	532	9.26	1.23	12	0.24	175.00	1320.00	3860	20230515	-58.03	1364	20230316	18.77	1865	-13.14	20240118	1525	6.23	20240208	3860	-58.03	20230515	1364	18.77	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
96	20240214	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-4	5	-0.25	3534117	2222	2.24	1590	1594	1586	2070	1116	1594	1590.51	0.88	-139	1633	1613	1582	1562	1531	1623	1572	164	476	500	950	1	1	32838234	522	9.09	1.20	12	0.01	175.00	1320.00	3860	20230515	-58.81	1364	20230316	16.57	1865	-14.75	20240118	1525	4.26	20240208	3860	-58.81	20230515	1364	16.57	20230316	0.93	N	023960	500	164 억	288460	N	N	5	N	N
97	20240213	160312	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	28	2	1.79	156762568	99127	135.93	1572	1602	1551	2035	1097	1566	1581.42	0.90	-2201	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	523	9.11	1.21	12	0.30	175.00	1320.00	3860	20230515	-58.70	1364	20230316	16.86	1865	-14.53	20240118	1525	4.52	20240208	3860	-58.70	20230515	1364	16.86	20230316	0.94	N	023960	500	164 억	295377	N	N	5	N	N
98	20240213	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	23	2	1.47	142087221	89932	123.32	1572	1602	1551	2035	1097	1566	1579.94	0.90	-1735	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	522	9.08	1.20	12	0.27	175.00	1320.00	3860	20230515	-58.83	1364	20230316	16.50	1865	-14.80	20240118	1525	4.20	20240208	3860	-58.83	20230515	1364	16.50	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N
99	20240213	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	19	2	1.21	109938238	69716	95.60	1572	1602	1551	2035	1097	1566	1576.94	0.90	-3286	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	520	9.06	1.20	12	0.21	175.00	1320.00	3860	20230515	-58.94	1364	20230316	16.20	1865	-15.01	20240118	1525	3.93	20240208	3860	-58.94	20230515	1364	16.20	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N
100	20240213	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	23	2	1.47	105803562	67106	92.02	1572	1602	1551	2035	1097	1566	1576.66	0.90	-3331	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	522	9.08	1.20	12	0.20	175.00	1320.00	3860	20230515	-58.83	1364	20230316	16.50	1865	-14.80	20240118	1525	4.20	20240208	3860	-58.83	20230515	1364	16.50	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N
101	20240213	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	14	2	0.89	88994662	56523	77.51	1572	1602	1551	2035	1097	1566	1574.49	0.90	-2659	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	519	9.03	1.20	12	0.17	175.00	1320.00	3860	20230515	-59.07	1364	20230316	15.84	1865	-15.28	20240118	1525	3.61	20240208	3860	-59.07	20230515	1364	15.84	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N
102	20240213	110316	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	21	2	1.34	68089304	43330	59.42	1572	1602	1551	2035	1097	1566	1571.41	0.90	7346	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	521	9.07	1.20	12	0.13	175.00	1320.00	3860	20230515	-58.89	1364	20230316	16.35	1865	-14.91	20240118	1525	4.07	20240208	3860	-58.89	20230515	1364	16.35	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N
103	20240213	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1583	17	2	1.09	47269384	30229	41.45	1572	1585	1551	2035	1097	1566	1563.71	0.90	6541	1608	1587	1556	1535	1504	1597	1545	164	469	500	930	1	1	32838234	520	9.05	1.20	12	0.09	175.00	1320.00	3860	20230515	-58.99	1364	20230316	16.06	1865	-15.12	20240118	1525	3.80	20240208	3860	-58.99	20230515	1364	16.06	20230316	0.94	N	023960	500	164 억	295377	N	N	4	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History