KissMeData/013700/price/prices-20240201.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	-4	5	-0.26	88851882	58101	288.47	1550	1555	1518	2005	1082	1545	1529.27	0.80	5194	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	696	-4.38	0.88	12	0.13	-352.00	1753.00	1889	20230522	-18.42	1480	20230426	4.12	1684	-8.49	20240108	1498	2.87	20240129	1889	-18.42	20230522	1480	4.12	20230426	0.56	N	013700	500	225 억	361957	N	N	77	N	N
3	20240229	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-15	5	-0.97	85598586	55978	277.93	1550	1555	1518	2005	1082	1545	1529.15	0.80	5586	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	691	-4.35	0.87	12	0.12	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
4	20240229	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	1531	-14	5	-0.91	71597149	46820	232.46	1550	1555	1518	2005	1082	1545	1529.20	0.80	7549	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	691	-4.35	0.87	12	0.10	-352.00	1753.00	1889	20230522	-18.95	1480	20230426	3.45	1684	-9.09	20240108	1498	2.20	20240129	1889	-18.95	20230522	1480	3.45	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
5	20240229	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-15	5	-0.97	68274702	44651	221.69	1550	1555	1518	2005	1082	1545	1529.07	0.80	7651	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	691	-4.35	0.87	12	0.10	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
6	20240229	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-15	5	-0.97	32441754	21101	104.77	1550	1555	1529	2005	1082	1545	1537.45	0.80	84	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	691	-4.35	0.87	12	0.05	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
7	20240229	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	1543	-2	5	-0.13	12684587	8261	41.02	1550	1555	1532	2005	1082	1545	1535.48	0.80	-368	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	697	-4.38	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.32	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
8	20240229	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	-10	5	-0.65	9602797	6252	31.04	1550	1555	1532	2005	1082	1545	1535.96	0.80	-276	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	693	-4.36	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.74	1480	20230426	3.72	1684	-8.85	20240108	1498	2.47	20240129	1889	-18.74	20230522	1480	3.72	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
9	20240229	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	1	2	0.06	371883	242	1.20	1550	1555	1532	2005	1082	1545	1536.71	0.80	177	1595	1570	1550	1525	1505	1560	1515	226	460	500	1110	1	1	45152280	698	-4.39	0.88	12	0.00	-352.00	1753.00	1889	20230522	-18.16	1480	20230426	4.46	1684	-8.19	20240108	1498	3.20	20240129	1889	-18.16	20230522	1480	4.46	20230426	0.56	N	013700	500	225 억	361957	N	N	219	N	N
10	20240228	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	1	2	0.06	30979171	20074	11.94	1555	1575	1530	2005	1081	1544	1543.25	0.81	-5372	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	698	-4.39	0.88	12	0.04	-352.00	1753.00	1889	20230522	-18.21	1480	20230426	4.39	1684	-8.25	20240108	1498	3.14	20240129	1889	-18.21	20230522	1480	4.39	20230426	0.56	N	013700	500	225 억	367300	N	N	219	N	N
11	20240228	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	1542	-2	5	-0.13	29692397	19239	11.44	1555	1575	1530	2005	1081	1544	1543.34	0.81	-5286	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	696	-4.38	0.88	12	0.04	-352.00	1753.00	1889	20230522	-18.37	1480	20230426	4.19	1684	-8.43	20240108	1498	2.94	20240129	1889	-18.37	20230522	1480	4.19	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
12	20240228	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	1547	3	2	0.19	23791840	15408	9.16	1555	1575	1530	2005	1081	1544	1544.12	0.81	-3973	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	699	-4.39	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.10	1480	20230426	4.53	1684	-8.14	20240108	1498	3.27	20240129	1889	-18.10	20230522	1480	4.53	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
13	20240228	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1542	-2	5	-0.13	20112898	13024	7.74	1555	1575	1530	2005	1081	1544	1544.29	0.81	-3737	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	696	-4.38	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.37	1480	20230426	4.19	1684	-8.43	20240108	1498	2.94	20240129	1889	-18.37	20230522	1480	4.19	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
14	20240228	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	1	2	0.06	13699290	8860	5.27	1555	1575	1530	2005	1081	1544	1546.20	0.81	-2804	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	698	-4.39	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.21	1480	20230426	4.39	1684	-8.25	20240108	1498	3.14	20240129	1889	-18.21	20230522	1480	4.39	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
15	20240228	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	1	2	0.06	8746472	5655	3.36	1555	1575	1530	2005	1081	1544	1546.68	0.81	-2106	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	698	-4.39	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.21	1480	20230426	4.39	1684	-8.25	20240108	1498	3.14	20240129	1889	-18.21	20230522	1480	4.39	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
16	20240228	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	4	2	0.26	4168999	2696	1.60	1555	1575	1530	2005	1081	1544	1546.36	0.81	-62	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	699	-4.40	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.05	1480	20230426	4.59	1684	-8.08	20240108	1498	3.34	20240129	1889	-18.05	20230522	1480	4.59	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
17	20240228	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-14	5	-0.91	1654430	1072	0.64	1555	1555	1530	2005	1081	1544	1543.31	0.81	77	1586	1565	1532	1511	1478	1575	1521	226	461	500	1110	1	1	45152280	691	-4.35	0.87	12	0.00	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	367300	N	N	15	N	N
18	20240227	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-2	5	-0.13	253817384	168043	203.94	1526	1553	1499	2005	1083	1546	1510.43	0.74	28692	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	697	-4.39	0.88	12	0.37	-352.00	1753.00	1889	20230522	-18.26	1480	20230426	4.32	1684	-8.31	20240108	1498	3.07	20240129	1889	-18.26	20230522	1480	4.32	20230426	0.56	N	013700	500	225 억	334735	N	N	15	N	N
19	20240227	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-17	5	-1.10	224442002	148811	180.60	1526	1553	1499	2005	1083	1546	1508.24	0.74	35688	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	690	-4.34	0.87	12	0.33	-352.00	1753.00	1889	20230522	-19.06	1480	20230426	3.31	1684	-9.20	20240108	1498	2.07	20240129	1889	-19.06	20230522	1480	3.31	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
20	20240227	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	-36	5	-2.33	208647912	138403	167.96	1526	1553	1499	2005	1083	1546	1507.54	0.74	38268	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	682	-4.29	0.86	12	0.31	-352.00	1753.00	1889	20230522	-20.06	1480	20230426	2.03	1684	-10.33	20240108	1498	0.80	20240129	1889	-20.06	20230522	1480	2.03	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
21	20240227	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-16	5	-1.03	41021919	26851	32.59	1526	1553	1512	2005	1083	1546	1527.76	0.74	-2561	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	691	-4.35	0.87	12	0.06	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
22	20240227	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-16	5	-1.03	37527506	24555	29.80	1526	1553	1512	2005	1083	1546	1528.30	0.74	-1413	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	691	-4.35	0.87	12	0.05	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
23	20240227	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-16	5	-1.03	21013530	13699	16.62	1526	1553	1525	2005	1083	1546	1533.95	0.74	-2071	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	691	-4.35	0.87	12	0.03	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
24	20240227	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1537	-9	5	-0.58	14410843	9376	11.38	1526	1553	1525	2005	1083	1546	1536.99	0.74	-2188	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	694	-4.37	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.63	1480	20230426	3.85	1684	-8.73	20240108	1498	2.60	20240129	1889	-18.63	20230522	1480	3.85	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
25	20240227	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-16	5	-1.03	641084	420	0.51	1526	1530	1526	2005	1083	1546	1526.39	0.74	-33	1612	1579	1549	1516	1486	1564	1501	226	459	500	1110	1	1	45152280	691	-4.35	0.87	12	0.00	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	334735	N	N	27	N	N
26	20240226	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	-10	5	-0.64	126096764	82399	61.24	1556	1582	1519	2020	1090	1556	1530.32	0.74	-90	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	698	-4.39	0.88	12	0.18	-352.00	1753.00	1889	20230522	-18.16	1480	20230426	4.46	1684	-8.19	20240108	1498	3.20	20240129	1889	-18.16	20230522	1480	4.46	20230426	0.56	N	013700	500	225 억	334576	N	N	27	N	N
27	20240226	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1543	-13	5	-0.84	124668909	81475	60.55	1556	1582	1519	2020	1090	1556	1530.15	0.74	-4	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	697	-4.38	0.88	12	0.18	-352.00	1753.00	1889	20230522	-18.32	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
28	20240226	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-26	5	-1.67	121177455	79206	58.86	1556	1582	1519	2020	1090	1556	1529.90	0.74	1066	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	691	-4.35	0.87	12	0.18	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
29	20240226	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	1531	-25	5	-1.61	108528047	70932	52.71	1556	1582	1519	2020	1090	1556	1530.03	0.74	-767	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	691	-4.35	0.87	12	0.16	-352.00	1753.00	1889	20230522	-18.95	1480	20230426	3.45	1684	-9.09	20240108	1498	2.20	20240129	1889	-18.95	20230522	1480	3.45	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
30	20240226	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-12	5	-0.77	102644372	67099	49.87	1556	1582	1519	2020	1090	1556	1529.75	0.74	-691	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	697	-4.39	0.88	12	0.15	-352.00	1753.00	1889	20230522	-18.26	1480	20230426	4.32	1684	-8.31	20240108	1498	3.07	20240129	1889	-18.26	20230522	1480	4.32	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
31	20240226	110300	57	100.00	KOSPI	건설업	N	N	N	N	N	1526	-30	5	-1.93	92980037	60842	45.22	1556	1556	1519	2020	1090	1556	1528.22	0.74	-174	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	689	-4.34	0.87	12	0.13	-352.00	1753.00	1889	20230522	-19.22	1480	20230426	3.11	1684	-9.38	20240108	1498	1.87	20240129	1889	-19.22	20230522	1480	3.11	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
32	20240226	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1538	-18	5	-1.16	74016232	48430	35.99	1556	1556	1519	2020	1090	1556	1528.31	0.74	-1208	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	694	-4.37	0.88	12	0.11	-352.00	1753.00	1889	20230522	-18.58	1480	20230426	3.92	1684	-8.67	20240108	1498	2.67	20240129	1889	-18.58	20230522	1480	3.92	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
33	20240226	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-8	5	-0.51	4939612	3183	2.37	1556	1556	1545	2020	1090	1556	1551.87	0.74	-152	1648	1602	1562	1516	1476	1582	1496	226	464	500	1120	1	1	45152280	699	-4.40	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.05	1480	20230426	4.59	1684	-8.08	20240108	1498	3.34	20240129	1889	-18.05	20230522	1480	4.59	20230426	0.56	N	013700	500	225 억	334576	N	N	6	N	N
34	20240223	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	1556	-34	5	-2.14	209359710	134537	176.92	1600	1608	1522	2065	1113	1590	1556.15	0.71	4244	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	703	-4.42	0.89	12	0.30	-352.00	1753.00	1889	20230522	-17.63	1480	20230426	5.14	1684	-7.60	20240108	1498	3.87	20240129	1889	-17.63	20230522	1480	5.14	20230426	0.56	N	013700	500	225 억	321418	N	N	6	N	N
35	20240223	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	1551	-39	5	-2.45	202985151	130437	171.53	1600	1608	1522	2065	1113	1590	1556.19	0.71	6377	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	700	-4.41	0.88	12	0.29	-352.00	1753.00	1889	20230522	-17.89	1480	20230426	4.80	1684	-7.90	20240108	1498	3.54	20240129	1889	-17.89	20230522	1480	4.80	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
36	20240223	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1568	-22	5	-1.38	176723466	113543	149.31	1600	1608	1522	2065	1113	1590	1556.45	0.71	247	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	708	-4.45	0.89	12	0.25	-352.00	1753.00	1889	20230522	-16.99	1480	20230426	5.95	1684	-6.89	20240108	1498	4.67	20240129	1889	-16.99	20230522	1480	5.95	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
37	20240223	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	1558	-32	5	-2.01	167073316	107358	141.18	1600	1608	1522	2065	1113	1590	1556.23	0.71	-1486	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	703	-4.43	0.89	12	0.24	-352.00	1753.00	1889	20230522	-17.52	1480	20230426	5.27	1684	-7.48	20240108	1498	4.01	20240129	1889	-17.52	20230522	1480	5.27	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
38	20240223	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-42	5	-2.64	119080095	76397	100.46	1600	1608	1522	2065	1113	1590	1558.70	0.71	-4436	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	699	-4.40	0.88	12	0.17	-352.00	1753.00	1889	20230522	-18.05	1480	20230426	4.59	1684	-8.08	20240108	1498	3.34	20240129	1889	-18.05	20230522	1480	4.59	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
39	20240223	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-35	5	-2.20	85136200	54513	71.69	1600	1608	1522	2065	1113	1590	1561.76	0.71	-7633	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	702	-4.42	0.89	12	0.12	-352.00	1753.00	1889	20230522	-17.68	1480	20230426	5.07	1684	-7.66	20240108	1498	3.81	20240129	1889	-17.68	20230522	1480	5.07	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
40	20240223	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	-30	5	-1.89	61253204	39177	51.52	1600	1608	1522	2065	1113	1590	1563.50	0.71	-5309	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	704	-4.43	0.89	12	0.09	-352.00	1753.00	1889	20230522	-17.42	1480	20230426	5.41	1684	-7.36	20240108	1498	4.14	20240129	1889	-17.42	20230522	1480	5.41	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
41	20240223	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-15	5	-0.94	17797028	11406	15.00	1600	1608	1522	2065	1113	1590	1560.32	0.71	-319	1648	1618	1599	1569	1550	1609	1560	226	475	500	1140	1	1	45152280	711	-4.47	0.90	12	0.03	-352.00	1753.00	1889	20230522	-16.62	1480	20230426	6.42	1684	-6.47	20240108	1498	5.14	20240129	1889	-16.62	20230522	1480	6.42	20230426	0.56	N	013700	500	225 억	321418	N	N	28	N	N
42	20240222	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-21	5	-1.30	120788894	76044	216.50	1606	1629	1580	2090	1128	1611	1588.41	0.72	-2123	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	718	-4.52	0.91	12	0.17	-352.00	1753.00	1889	20230522	-15.83	1480	20230426	7.43	1684	-5.58	20240108	1498	6.14	20240129	1889	-15.83	20230522	1480	7.43	20230426	0.56	N	013700	500	225 억	323511	N	N	28	N	N
43	20240222	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-26	5	-1.61	108431860	68268	194.36	1606	1629	1580	2090	1128	1611	1588.33	0.72	-1924	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	716	-4.50	0.90	12	0.15	-352.00	1753.00	1889	20230522	-16.09	1480	20230426	7.09	1684	-5.88	20240108	1498	5.81	20240129	1889	-16.09	20230522	1480	7.09	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
44	20240222	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	-22	5	-1.37	86765106	54595	155.44	1606	1629	1583	2090	1128	1611	1589.25	0.72	1619	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	717	-4.51	0.91	12	0.12	-352.00	1753.00	1889	20230522	-15.88	1480	20230426	7.36	1684	-5.64	20240108	1498	6.07	20240129	1889	-15.88	20230522	1480	7.36	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
45	20240222	130250	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-27	5	-1.68	79157137	49808	141.81	1606	1629	1583	2090	1128	1611	1589.25	0.72	1926	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	715	-4.50	0.90	12	0.11	-352.00	1753.00	1889	20230522	-16.15	1480	20230426	7.03	1684	-5.94	20240108	1498	5.74	20240129	1889	-16.15	20230522	1480	7.03	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
46	20240222	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-26	5	-1.61	65978416	41495	118.14	1606	1629	1583	2090	1128	1611	1590.03	0.72	1946	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	716	-4.50	0.90	12	0.09	-352.00	1753.00	1889	20230522	-16.09	1480	20230426	7.09	1684	-5.88	20240108	1498	5.81	20240129	1889	-16.09	20230522	1480	7.09	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
47	20240222	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	-27	5	-1.68	59693946	37536	106.87	1606	1629	1583	2090	1128	1611	1590.31	0.72	2540	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	715	-4.50	0.90	12	0.08	-352.00	1753.00	1889	20230522	-16.15	1480	20230426	7.03	1684	-5.94	20240108	1498	5.74	20240129	1889	-16.15	20230522	1480	7.03	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
48	20240222	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-21	5	-1.30	34085956	21407	60.95	1606	1629	1590	2090	1128	1611	1592.28	0.72	2696	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	718	-4.52	0.91	12	0.05	-352.00	1753.00	1889	20230522	-15.83	1480	20230426	7.43	1684	-5.58	20240108	1498	6.14	20240129	1889	-15.83	20230522	1480	7.43	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
49	20240222	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1629	18	2	1.12	260658	161	0.46	1606	1629	1606	2090	1128	1611	1618.99	0.72	0	1653	1632	1611	1590	1569	1642	1600	226	479	500	1150	1	1	45152280	736	-4.63	0.93	12	0.00	-352.00	1753.00	1889	20230522	-13.76	1480	20230426	10.07	1684	-3.27	20240108	1498	8.74	20240129	1889	-13.76	20230522	1480	10.07	20230426	0.56	N	013700	500	225 억	323511	N	N	1	N	N
50	20240221	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	9	2	0.56	56456225	35118	137.62	1602	1632	1590	2080	1122	1602	1607.62	0.72	-3285	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	727	-4.58	0.92	12	0.08	-352.00	1753.00	1889	20230522	-14.72	1480	20230426	8.85	1684	-4.33	20240108	1498	7.54	20240129	1889	-14.72	20230522	1480	8.85	20230426	0.56	N	013700	500	225 억	326796	N	N	1	N	N
51	20240221	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	1611	9	2	0.56	53143000	33052	129.52	1602	1632	1590	2080	1122	1602	1607.86	0.72	-3892	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	727	-4.58	0.92	12	0.07	-352.00	1753.00	1889	20230522	-14.72	1480	20230426	8.85	1684	-4.33	20240108	1498	7.54	20240129	1889	-14.72	20230522	1480	8.85	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
52	20240221	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	13	2	0.81	50301135	31283	122.59	1602	1632	1590	2080	1122	1602	1607.94	0.72	-3479	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	729	-4.59	0.92	12	0.07	-352.00	1753.00	1889	20230522	-14.51	1480	20230426	9.12	1684	-4.10	20240108	1498	7.81	20240129	1889	-14.51	20230522	1480	9.12	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
53	20240221	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-3	5	-0.19	11812430	7393	28.97	1602	1605	1590	2080	1122	1602	1597.79	0.72	-1672	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	722	-4.54	0.91	12	0.02	-352.00	1753.00	1889	20230522	-15.35	1480	20230426	8.04	1684	-5.05	20240108	1498	6.74	20240129	1889	-15.35	20230522	1480	8.04	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
54	20240221	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-2	5	-0.12	9793568	6129	24.02	1602	1605	1590	2080	1122	1602	1597.91	0.72	-1289	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	722	-4.55	0.91	12	0.01	-352.00	1753.00	1889	20230522	-15.30	1480	20230426	8.11	1684	-4.99	20240108	1498	6.81	20240129	1889	-15.30	20230522	1480	8.11	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
55	20240221	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-8	5	-0.50	7410163	4634	18.16	1602	1605	1594	2080	1122	1602	1599.09	0.72	-661	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	720	-4.53	0.91	12	0.01	-352.00	1753.00	1889	20230522	-15.62	1480	20230426	7.70	1684	-5.34	20240108	1498	6.41	20240129	1889	-15.62	20230522	1480	7.70	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
56	20240221	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	1	2	0.06	5460260	3413	13.37	1602	1605	1597	2080	1122	1602	1599.84	0.72	-192	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	724	-4.55	0.91	12	0.01	-352.00	1753.00	1889	20230522	-15.14	1480	20230426	8.31	1684	-4.81	20240108	1498	7.01	20240129	1889	-15.14	20230522	1480	8.31	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
57	20240221	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	0	3	0.00	661626	413	1.62	1602	1602	1602	2080	1122	1602	1602.00	0.72	0	1616	1609	1599	1592	1582	1604	1587	226	478	500	1150	1	1	45152280	723	-4.55	0.91	12	0.00	-352.00	1753.00	1889	20230522	-15.19	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.56	N	013700	500	225 억	326796	N	N	27	N	N
58	20240220	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-3	5	-0.19	40034905	25121	43.42	1606	1606	1589	2085	1124	1605	1593.68	0.72	179	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	723	-4.55	0.91	12	0.06	-352.00	1753.00	1889	20230522	-15.19	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.56	N	013700	500	225 억	326617	N	N	27	N	N
59	20240220	150251	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-3	5	-0.19	38858869	24387	42.16	1606	1606	1589	2085	1124	1605	1593.43	0.72	445	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	723	-4.55	0.91	12	0.05	-352.00	1753.00	1889	20230522	-15.19	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
60	20240220	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	-14	5	-0.87	33022768	20724	35.82	1606	1606	1589	2085	1124	1605	1593.46	0.72	-1140	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	718	-4.52	0.91	12	0.05	-352.00	1753.00	1889	20230522	-15.78	1480	20230426	7.50	1684	-5.52	20240108	1498	6.21	20240129	1889	-15.78	20230522	1480	7.50	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
61	20240220	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1592	-13	5	-0.81	28952479	18167	31.40	1606	1606	1589	2085	1124	1605	1593.69	0.72	-1134	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	719	-4.52	0.91	12	0.04	-352.00	1753.00	1889	20230522	-15.72	1480	20230426	7.57	1684	-5.46	20240108	1498	6.28	20240129	1889	-15.72	20230522	1480	7.57	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
62	20240220	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-11	5	-0.69	23979672	15046	26.01	1606	1606	1589	2085	1124	1605	1593.76	0.72	-881	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	720	-4.53	0.91	12	0.03	-352.00	1753.00	1889	20230522	-15.62	1480	20230426	7.70	1684	-5.34	20240108	1498	6.41	20240129	1889	-15.62	20230522	1480	7.70	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
63	20240220	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-10	5	-0.62	10475647	6564	11.35	1606	1606	1593	2085	1124	1605	1595.92	0.72	265	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	720	-4.53	0.91	12	0.01	-352.00	1753.00	1889	20230522	-15.56	1480	20230426	7.77	1684	-5.29	20240108	1498	6.48	20240129	1889	-15.56	20230522	1480	7.77	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
64	20240220	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	0	3	0.00	4032124	2526	4.37	1606	1606	1595	2085	1124	1605	1596.25	0.72	52	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	725	-4.56	0.92	12	0.01	-352.00	1753.00	1889	20230522	-15.03	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
65	20240220	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	0	3	0.00	0	0	0.00	0	0	0	2085	1124	1605	0.00	0.72	0	1640	1622	1610	1592	1580	1616	1586	226	480	500	1150	1	1	45152280	725	-4.56	0.92	12	0.00	-352.00	1753.00	1889	20230522	-15.03	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.56	N	013700	500	225 억	326617	N	N	85	N	N
66	20240219	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-5	5	-0.31	92827403	57809	78.18	1611	1628	1598	2090	1127	1610	1605.76	0.71	474	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	725	-4.56	0.92	12	0.13	-352.00	1753.00	1889	20230522	-15.03	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.56	N	013700	500	225 억	321630	N	N	85	N	N
67	20240219	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	-5	5	-0.31	91440906	56944	77.01	1611	1628	1598	2090	1127	1610	1605.80	0.71	365	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	725	-4.56	0.92	12	0.13	-352.00	1753.00	1889	20230522	-15.03	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
68	20240219	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1604	-6	5	-0.37	86702293	53981	73.01	1611	1628	1598	2090	1127	1610	1606.16	0.71	168	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	724	-4.56	0.92	12	0.12	-352.00	1753.00	1889	20230522	-15.09	1480	20230426	8.38	1684	-4.75	20240108	1498	7.08	20240129	1889	-15.09	20230522	1480	8.38	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
69	20240219	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1608	-2	5	-0.12	72429117	45080	60.97	1611	1628	1599	2090	1127	1610	1606.68	0.71	34	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	726	-4.57	0.92	12	0.10	-352.00	1753.00	1889	20230522	-14.88	1480	20230426	8.65	1684	-4.51	20240108	1498	7.34	20240129	1889	-14.88	20230522	1480	8.65	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
70	20240219	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-9	5	-0.56	69844932	43472	58.79	1611	1628	1599	2090	1127	1610	1606.66	0.71	-52	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	723	-4.55	0.91	12	0.10	-352.00	1753.00	1889	20230522	-15.25	1480	20230426	8.18	1684	-4.93	20240108	1498	6.88	20240129	1889	-15.25	20230522	1480	8.18	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
71	20240219	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	-9	5	-0.56	60673591	37741	51.04	1611	1628	1600	2090	1127	1610	1607.63	0.71	177	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	723	-4.55	0.91	12	0.08	-352.00	1753.00	1889	20230522	-15.25	1480	20230426	8.18	1684	-4.93	20240108	1498	6.88	20240129	1889	-15.25	20230522	1480	8.18	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
72	20240219	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	-3	5	-0.19	36331774	22541	30.49	1611	1628	1605	2090	1127	1610	1611.81	0.71	1354	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	726	-4.57	0.92	12	0.05	-352.00	1753.00	1889	20230522	-14.93	1480	20230426	8.58	1684	-4.57	20240108	1498	7.28	20240129	1889	-14.93	20230522	1480	8.58	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
73	20240219	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	6	2	0.37	1254665	778	1.05	1611	1620	1611	2090	1127	1610	1612.68	0.71	93	1649	1629	1612	1592	1575	1639	1602	226	480	500	1150	1	1	45152280	730	-4.59	0.92	12	0.00	-352.00	1753.00	1889	20230522	-14.45	1480	20230426	9.19	1684	-4.04	20240108	1498	7.88	20240129	1889	-14.45	20230522	1480	9.19	20230426	0.56	N	013700	500	225 억	321630	N	N	23	N	N
74	20240216	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	5	2	0.31	118554470	73907	104.28	1605	1632	1595	2085	1124	1605	1604.10	0.70	804	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	727	-4.57	0.92	12	0.16	-352.00	1753.00	1891	20230210	-14.86	1480	20230426	8.78	1684	-4.39	20240108	1498	7.48	20240129	1889	-14.77	20230522	1480	8.78	20230426	0.62	N	013700	500	225 억	316075	N	N	23	N	N
75	20240216	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	4	2	0.25	89283146	55726	78.62	1605	1632	1595	2085	1124	1605	1602.18	0.70	869	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	727	-4.57	0.92	12	0.12	-352.00	1753.00	1891	20230210	-14.91	1480	20230426	8.72	1684	-4.45	20240108	1498	7.41	20240129	1889	-14.82	20230522	1480	8.72	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
76	20240216	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	0	3	0.00	83775121	52299	73.79	1605	1632	1595	2085	1124	1605	1601.85	0.70	916	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	725	-4.56	0.92	12	0.12	-352.00	1753.00	1891	20230210	-15.12	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
77	20240216	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-10	5	-0.62	83430854	52084	73.49	1605	1632	1595	2085	1124	1605	1601.85	0.70	1024	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	720	-4.53	0.91	12	0.12	-352.00	1753.00	1891	20230210	-15.65	1480	20230426	7.77	1684	-5.29	20240108	1498	6.48	20240129	1889	-15.56	20230522	1480	7.77	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
78	20240216	120250	57	100.00	KOSPI	건설업	N	N	N	N	N	1599	-6	5	-0.37	69591841	43423	61.27	1605	1632	1598	2085	1124	1605	1602.65	0.70	407	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	722	-4.54	0.91	12	0.10	-352.00	1753.00	1891	20230210	-15.44	1480	20230426	8.04	1684	-5.05	20240108	1498	6.74	20240129	1889	-15.35	20230522	1480	8.04	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
79	20240216	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	1598	-7	5	-0.44	57914373	36127	50.97	1605	1632	1598	2085	1124	1605	1603.08	0.70	-2156	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	722	-4.54	0.91	12	0.08	-352.00	1753.00	1891	20230210	-15.49	1480	20230426	7.97	1684	-5.11	20240108	1498	6.68	20240129	1889	-15.40	20230522	1480	7.97	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
80	20240216	100250	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	-5	5	-0.31	40576800	25300	35.70	1605	1632	1600	2085	1124	1605	1603.83	0.70	-541	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	722	-4.55	0.91	12	0.06	-352.00	1753.00	1891	20230210	-15.39	1480	20230426	8.11	1684	-4.99	20240108	1498	6.81	20240129	1889	-15.30	20230522	1480	8.11	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
81	20240216	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	-3	5	-0.19	2946730	1836	2.59	1605	1606	1602	2085	1124	1605	1604.97	0.70	-18	1635	1619	1604	1588	1573	1628	1597	226	480	500	1150	1	1	45152280	723	-4.55	0.91	12	0.00	-352.00	1753.00	1891	20230210	-15.28	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.62	N	013700	500	225 억	316075	N	N	31	N	N
82	20240215	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	3	2	0.19	112713456	70432	81.43	1589	1620	1589	2080	1122	1602	1600.32	0.70	19347	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	725	-4.56	0.92	12	0.16	-352.00	1753.00	1940	20230209	-17.27	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.62	N	013700	500	225 억	316896	N	N	31	N	N
83	20240215	150249	57	100.00	KOSPI	건설업	N	N	N	N	N	1609	7	2	0.44	102039545	63775	73.73	1589	1620	1589	2080	1122	1602	1599.99	0.70	17532	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	727	-4.57	0.92	12	0.14	-352.00	1753.00	1940	20230209	-17.06	1480	20230426	8.72	1684	-4.45	20240108	1498	7.41	20240129	1889	-14.82	20230522	1480	8.72	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
84	20240215	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	3	2	0.19	75354427	47222	54.59	1589	1608	1589	2080	1122	1602	1595.75	0.70	12318	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	725	-4.56	0.92	12	0.10	-352.00	1753.00	1940	20230209	-17.27	1480	20230426	8.45	1684	-4.69	20240108	1498	7.14	20240129	1889	-15.03	20230522	1480	8.45	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
85	20240215	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	1597	-5	5	-0.31	52709758	33084	38.25	1589	1605	1589	2080	1122	1602	1593.21	0.70	7185	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	721	-4.54	0.91	12	0.07	-352.00	1753.00	1940	20230209	-17.68	1480	20230426	7.91	1684	-5.17	20240108	1498	6.61	20240129	1889	-15.46	20230522	1480	7.91	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
86	20240215	120248	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-6	5	-0.37	45884705	28805	33.30	1589	1605	1589	2080	1122	1602	1592.94	0.70	6843	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	721	-4.53	0.91	12	0.06	-352.00	1753.00	1940	20230209	-17.73	1480	20230426	7.84	1684	-5.23	20240108	1498	6.54	20240129	1889	-15.51	20230522	1480	7.84	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
87	20240215	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-7	5	-0.44	33015431	20731	23.97	1589	1605	1589	2080	1122	1602	1592.56	0.70	3828	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	720	-4.53	0.91	12	0.05	-352.00	1753.00	1940	20230209	-17.78	1480	20230426	7.77	1684	-5.29	20240108	1498	6.48	20240129	1889	-15.56	20230522	1480	7.77	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
88	20240215	100247	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-8	5	-0.50	5104382	3204	3.70	1589	1605	1589	2080	1122	1602	1593.13	0.70	1149	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	720	-4.53	0.91	12	0.01	-352.00	1753.00	1940	20230209	-17.84	1480	20230426	7.70	1684	-5.34	20240108	1498	6.41	20240129	1889	-15.62	20230522	1480	7.70	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
89	20240215	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	0	3	0.00	198638	125	0.14	1589	1602	1589	2080	1122	1602	1589.10	0.70	8	1659	1630	1579	1550	1499	1645	1565	226	478	500	1150	1	1	45152280	723	-4.55	0.91	12	0.00	-352.00	1753.00	1940	20230209	-17.42	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.62	N	013700	500	225 억	316896	N	N	7	N	N
90	20240214	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	1602	45	2	2.89	135384223	86489	188.53	1528	1608	1528	2020	1090	1557	1565.33	0.70	-7315	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	723	-4.55	0.91	12	0.19	-352.00	1753.00	1940	20230209	-17.42	1480	20230426	8.24	1684	-4.87	20240108	1498	6.94	20240129	1889	-15.19	20230522	1480	8.24	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
91	20240214	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	30	2	1.93	131640719	84122	183.37	1528	1608	1528	2020	1090	1557	1564.88	0.70	-6412	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	717	-4.51	0.91	12	0.19	-352.00	1753.00	1940	20230209	-18.20	1480	20230426	7.23	1684	-5.76	20240108	1498	5.94	20240129	1889	-15.99	20230522	1480	7.23	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
92	20240214	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	27	2	1.73	100895942	64864	141.39	1528	1605	1528	2020	1090	1557	1555.50	0.70	-6058	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	715	-4.50	0.90	12	0.14	-352.00	1753.00	1940	20230209	-18.35	1480	20230426	7.03	1684	-5.94	20240108	1498	5.74	20240129	1889	-16.15	20230522	1480	7.03	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
93	20240214	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	1543	-14	5	-0.90	70330243	45476	99.13	1528	1559	1528	2020	1090	1557	1546.54	0.70	-3881	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	697	-4.38	0.88	12	0.10	-352.00	1753.00	1940	20230209	-20.46	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
94	20240214	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	-16	5	-1.03	24259659	15655	34.13	1528	1559	1528	2020	1090	1557	1549.64	0.70	-5029	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	696	-4.38	0.88	12	0.03	-352.00	1753.00	1940	20230209	-20.57	1480	20230426	4.12	1684	-8.49	20240108	1498	2.87	20240129	1889	-18.42	20230522	1480	4.12	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
95	20240214	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-9	5	-0.58	15821689	10194	22.22	1528	1559	1528	2020	1090	1557	1552.06	0.70	-3995	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	699	-4.40	0.88	12	0.02	-352.00	1753.00	1940	20230209	-20.21	1480	20230426	4.59	1684	-8.08	20240108	1498	3.34	20240129	1889	-18.05	20230522	1480	4.59	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
96	20240214	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	1558	1	2	0.06	454403	297	0.65	1528	1559	1528	2020	1090	1557	1529.98	0.70	-27	1577	1567	1555	1545	1533	1561	1539	226	463	500	1120	1	1	45152280	703	-4.43	0.89	12	0.00	-352.00	1753.00	1940	20230209	-19.69	1480	20230426	5.27	1684	-7.48	20240108	1498	4.01	20240129	1889	-17.52	20230522	1480	5.27	20230426	0.63	N	013700	500	225 억	314182	N	N	7	N	N
97	20240213	160243	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-3	5	-0.19	71210374	45875	202.55	1565	1565	1543	2025	1092	1560	1552.27	0.70	-992	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	703	-4.42	0.89	12	0.10	-352.00	1753.00	1990	20230207	-21.76	1480	20230426	5.20	1684	-7.54	20240108	1498	3.94	20240129	1889	-17.58	20230522	1480	5.20	20230426	0.63	N	013700	500	225 억	315193	N	N	7	N	N
98	20240213	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-3	5	-0.19	70679544	45534	201.04	1565	1565	1543	2025	1092	1560	1552.24	0.70	-1057	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	703	-4.42	0.89	12	0.10	-352.00	1753.00	1990	20230207	-21.76	1480	20230426	5.20	1684	-7.54	20240108	1498	3.94	20240129	1889	-17.58	20230522	1480	5.20	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N
99	20240213	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-10	5	-0.64	62857833	40503	178.83	1565	1565	1543	2025	1092	1560	1551.93	0.70	-818	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	700	-4.40	0.88	12	0.09	-352.00	1753.00	1990	20230207	-22.11	1480	20230426	4.73	1684	-7.96	20240108	1498	3.47	20240129	1889	-17.95	20230522	1480	4.73	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N
100	20240213	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	1552	-8	5	-0.51	45458075	29235	129.08	1565	1565	1543	2025	1092	1560	1554.92	0.70	-934	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	701	-4.41	0.89	12	0.06	-352.00	1753.00	1990	20230207	-22.01	1480	20230426	4.86	1684	-7.84	20240108	1498	3.60	20240129	1889	-17.84	20230522	1480	4.86	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N
101	20240213	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1543	-17	5	-1.09	41153236	26458	116.82	1565	1565	1543	2025	1092	1560	1555.42	0.70	-917	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	697	-4.38	0.88	12	0.06	-352.00	1753.00	1990	20230207	-22.46	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N
102	20240213	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-10	5	-0.64	35936942	23083	101.92	1565	1565	1548	2025	1092	1560	1556.86	0.70	-878	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	700	-4.40	0.88	12	0.05	-352.00	1753.00	1990	20230207	-22.11	1480	20230426	4.73	1684	-7.96	20240108	1498	3.47	20240129	1889	-17.95	20230522	1480	4.73	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N
103	20240213	100226	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-3	5	-0.19	21697998	13912	61.42	1565	1565	1552	2025	1092	1560	1559.66	0.70	753	1591	1575	1564	1548	1537	1570	1543	226	465	500	1120	1	1	45152280	703	-4.42	0.89	12	0.03	-352.00	1753.00	1990	20230207	-21.76	1480	20230426	5.20	1684	-7.54	20240108	1498	3.94	20240129	1889	-17.58	20230522	1480	5.20	20230426	0.63	N	013700	500	225 억	315193	N	N	6	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History