KissMeData/034300/price/prices-20230601.csv at 5da70bbc3108501a2cb7c2fc50b6eb52f15ba5f7

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	160402	57	100.00	KOSPI	건설업	N	N	N	N		N	17400	-90	5	-0.51	235276080	13652	140.73	17280	17570	17070	22700	12250	17490	17233.82	5.47	0	1648	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	696	-4.89	0.25	12	0.34	-3555.00	70930.00	28400	20220825	-38.73	16000	20221028	8.75	26450	-34.22	20230202	16050	8.41	20230103	28400	-38.73	20220825	16000	8.75	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
3	20230630	150404	57	100.00	KOSPI	건설업	N	N	N	N		N	17320	-170	5	-0.97	234754080	13622	140.42	17280	17570	17070	22700	12250	17490	17233.45	5.47	0	1650	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	693	-4.87	0.24	12	0.34	-3555.00	70930.00	28400	20220825	-39.01	16000	20221028	8.25	26450	-34.52	20230202	16050	7.91	20230103	28400	-39.01	20220825	16000	8.25	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
4	20230630	140403	57	100.00	KOSPI	건설업	N	N	N	N		N	17400	-90	5	-0.51	207780140	12070	124.42	17280	17570	17070	22700	12250	17490	17214.59	5.47	0	1698	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	696	-4.89	0.25	12	0.30	-3555.00	70930.00	28400	20220825	-38.73	16000	20221028	8.75	26450	-34.22	20230202	16050	8.41	20230103	28400	-38.73	20220825	16000	8.75	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
5	20230630	130404	57	100.00	KOSPI	건설업	N	N	N	N		N	17370	-120	5	-0.69	205794310	11956	123.25	17280	17570	17070	22700	12250	17490	17212.64	5.47	0	1689	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	695	-4.89	0.24	12	0.30	-3555.00	70930.00	28400	20220825	-38.84	16000	20221028	8.56	26450	-34.33	20230202	16050	8.22	20230103	28400	-38.84	20220825	16000	8.56	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
6	20230630	120401	57	100.00	KOSPI	건설업	N	N	N	N		N	17270	-220	5	-1.26	199523540	11594	119.51	17280	17570	17070	22700	12250	17490	17209.21	5.47	0	1636	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	691	-4.86	0.24	12	0.29	-3555.00	70930.00	28400	20220825	-39.19	16000	20221028	7.94	26450	-34.71	20230202	16050	7.60	20230103	28400	-39.19	20220825	16000	7.94	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
7	20230630	110403	57	100.00	KOSPI	건설업	N	N	N	N		N	17300	-190	5	-1.09	182677130	10617	109.44	17280	17570	17070	22700	12250	17490	17206.10	5.47	0	1713	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	692	-4.87	0.24	12	0.27	-3555.00	70930.00	28400	20220825	-39.08	16000	20221028	8.12	26450	-34.59	20230202	16050	7.79	20230103	28400	-39.08	20220825	16000	8.12	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
8	20230630	100403	57	100.00	KOSPI	건설업	N	N	N	N		N	17250	-240	5	-1.37	162394620	9444	97.35	17280	17570	17070	22700	12250	17490	17195.53	5.47	0	1713	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	690	-4.85	0.24	12	0.24	-3555.00	70930.00	28400	20220825	-39.26	16000	20221028	7.81	26450	-34.78	20230202	16050	7.48	20230103	28400	-39.26	20220825	16000	7.81	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
9	20230630	090404	57	100.00	KOSPI	건설업	N	N	N	N		N	17300	-190	5	-1.09	21971150	1271	13.10	17280	17570	17280	22700	12250	17490	17286.51	5.47	0	-3	18116	17802	17606	17292	17096	17705	17195	200	5225	5000	12240	10	1	4000000	692	-4.87	0.24	12	0.03	-3555.00	70930.00	28400	20220825	-39.08	16000	20221028	8.12	26450	-34.59	20230202	16050	7.79	20230103	28400	-39.08	20220825	16000	8.12	20221028	1.86	N	034300	5000	200 억	218948	N	N	0	N	N
10	20230629	160403	57	100.00	KOSPI	건설업	N	N	N	N		N	17490	-190	5	-1.07	169772950	9701	127.75	17920	17920	17410	22950	12380	17680	17500.56	5.57	0	-3059	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	700	-4.92	0.25	12	0.24	-3555.00	70930.00	28400	20220825	-38.42	16000	20221028	9.31	26450	-33.88	20230202	16050	8.97	20230103	28400	-38.42	20220825	16000	9.31	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
11	20230629	150401	57	100.00	KOSPI	건설업	N	N	N	N		N	17460	-220	5	-1.24	160332440	9161	120.63	17920	17920	17410	22950	12380	17680	17501.63	5.57	0	-2933	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	698	-4.91	0.25	12	0.23	-3555.00	70930.00	28400	20220825	-38.52	16000	20221028	9.12	26450	-33.99	20230202	16050	8.79	20230103	28400	-38.52	20220825	16000	9.12	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
12	20230629	140359	57	100.00	KOSPI	건설업	N	N	N	N		N	17430	-250	5	-1.41	153374540	8762	115.38	17920	17920	17410	22950	12380	17680	17504.51	5.57	0	-2795	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	697	-4.90	0.25	12	0.22	-3555.00	70930.00	28400	20220825	-38.63	16000	20221028	8.94	26450	-34.10	20230202	16050	8.60	20230103	28400	-38.63	20220825	16000	8.94	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
13	20230629	130401	57	100.00	KOSPI	건설업	N	N	N	N		N	17430	-250	5	-1.41	105732570	6029	79.39	17920	17920	17430	22950	12380	17680	17537.33	5.57	0	-2441	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	697	-4.90	0.25	12	0.15	-3555.00	70930.00	28400	20220825	-38.63	16000	20221028	8.94	26450	-34.10	20230202	16050	8.60	20230103	28400	-38.63	20220825	16000	8.94	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
14	20230629	120401	57	100.00	KOSPI	건설업	N	N	N	N		N	17450	-230	5	-1.30	102960420	5870	77.30	17920	17920	17430	22950	12380	17680	17540.11	5.57	0	-2341	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	698	-4.91	0.25	12	0.15	-3555.00	70930.00	28400	20220825	-38.56	16000	20221028	9.06	26450	-34.03	20230202	16050	8.72	20230103	28400	-38.56	20220825	16000	9.06	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
15	20230629	110402	57	100.00	KOSPI	건설업	N	N	N	N		N	17510	-170	5	-0.96	69772980	3971	52.29	17920	17920	17500	22950	12380	17680	17570.63	5.57	0	-1330	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	700	-4.93	0.25	12	0.10	-3555.00	70930.00	28400	20220825	-38.35	16000	20221028	9.44	26450	-33.80	20230202	16050	9.10	20230103	28400	-38.35	20220825	16000	9.44	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
16	20230629	100402	57	100.00	KOSPI	건설업	N	N	N	N		N	17560	-120	5	-0.68	35085250	1992	26.23	17920	17920	17560	22950	12380	17680	17613.08	5.57	0	-744	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	702	-4.94	0.25	12	0.05	-3555.00	70930.00	28400	20220825	-38.17	16000	20221028	9.75	26450	-33.61	20230202	16050	9.41	20230103	28400	-38.17	20220825	16000	9.75	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
17	20230629	090401	57	100.00	KOSPI	건설업	N	N	N	N		N	17800	120	2	0.68	608800	34	0.45	17920	17920	17800	22950	12380	17680	17905.88	5.57	0	-3	18113	17896	17733	17516	17353	17815	17435	200	5285	5000	12370	10	1	4000000	712	-5.01	0.25	12	0.00	-3555.00	70930.00	28400	20220825	-37.32	16000	20221028	11.25	26450	-32.70	20230202	16050	10.90	20230103	28400	-37.32	20220825	16000	11.25	20221028	1.87	N	034300	5000	200 억	222942	N	N	0	N	N
18	20230628	160357	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17680	10	2	0.06	135042910	7594	291.74	17710	17950	17570	22950	12370	17670	17782.84	5.59	0	282	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	707	-4.97	0.25	12	0.19	-3555.00	70930.00	28400	20220825	-37.75	16000	20221028	10.50	26450	-33.16	20230202	16050	10.16	20230103	28400	-37.75	20220825	16000	10.50	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
19	20230628	150359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17680	10	2	0.06	128243390	7208	276.91	17710	17950	17580	22950	12370	17670	17791.81	5.59	0	281	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	707	-4.97	0.25	12	0.18	-3555.00	70930.00	28400	20220825	-37.75	16000	20221028	10.50	26450	-33.16	20230202	16050	10.16	20230103	28400	-37.75	20220825	16000	10.50	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
20	20230628	140358	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17700	30	2	0.17	106805850	5995	230.31	17710	17950	17580	22950	12370	17670	17815.82	5.59	0	268	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	708	-4.98	0.25	12	0.15	-3555.00	70930.00	28400	20220825	-37.68	16000	20221028	10.62	26450	-33.08	20230202	16050	10.28	20230103	28400	-37.68	20220825	16000	10.62	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
21	20230628	130359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17860	190	2	1.08	82732080	4640	178.26	17710	17950	17580	22950	12370	17670	17830.19	5.59	0	1070	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	714	-5.02	0.25	12	0.12	-3555.00	70930.00	28400	20220825	-37.11	16000	20221028	11.62	26450	-32.48	20230202	16050	11.28	20230103	28400	-37.11	20220825	16000	11.62	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
22	20230628	120329	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17830	160	2	0.91	51405960	2888	110.95	17710	17950	17580	22950	12370	17670	17799.85	5.59	0	744	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	713	-5.02	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-37.22	16000	20221028	11.44	26450	-32.59	20230202	16050	11.09	20230103	28400	-37.22	20220825	16000	11.44	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
23	20230628	110402	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17900	230	2	1.30	41078710	2309	88.71	17710	17950	17580	22950	12370	17670	17790.69	5.59	0	342	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	716	-5.04	0.25	12	0.06	-3555.00	70930.00	28400	20220825	-36.97	16000	20221028	11.88	26450	-32.33	20230202	16050	11.53	20230103	28400	-36.97	20220825	16000	11.88	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
24	20230628	100401	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17620	-50	5	-0.28	13105410	744	28.58	17710	17710	17580	22950	12370	17670	17614.80	5.59	0	-82	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	705	-4.96	0.25	12	0.02	-3555.00	70930.00	28400	20220825	-37.96	16000	20221028	10.12	26450	-33.38	20230202	16050	9.78	20230103	28400	-37.96	20220825	16000	10.12	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
25	20230628	090359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17600	-70	5	-0.40	758640	43	1.65	17710	17710	17600	22950	12370	17670	17642.79	5.59	0	-11	17783	17726	17673	17616	17563	17700	17590	200	5290	5000	12360	10	1	4000000	704	-4.95	0.25	12	0.00	-3555.00	70930.00	28400	20220825	-38.03	16000	20221028	10.00	26450	-33.46	20230202	16050	9.66	20230103	28400	-38.03	20220825	16000	10.00	20221028	1.88	N	034300	5000	200 억	223574	N	N	1	N	N
26	20230627	160401	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17670	-70	5	-0.39	45932670	2603	35.58	17710	17730	17620	23050	12420	17740	17646.03	5.60	0	-573	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	707	-4.97	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-37.78	16000	20221028	10.44	26450	-33.19	20230202	16050	10.09	20230103	28400	-37.78	20220825	16000	10.44	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
27	20230627	150402	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17640	-100	5	-0.56	40583660	2300	31.44	17710	17730	17620	23050	12420	17740	17645.07	5.60	0	-418	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	706	-4.96	0.25	12	0.06	-3555.00	70930.00	28400	20220825	-37.89	16000	20221028	10.25	26450	-33.31	20230202	16050	9.91	20230103	28400	-37.89	20220825	16000	10.25	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
28	20230627	140405	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17640	-100	5	-0.56	33601420	1904	26.03	17710	17730	17620	23050	12420	17740	17647.80	5.60	0	-415	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	706	-4.96	0.25	12	0.05	-3555.00	70930.00	28400	20220825	-37.89	16000	20221028	10.25	26450	-33.31	20230202	16050	9.91	20230103	28400	-37.89	20220825	16000	10.25	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
29	20230627	130405	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17680	-60	5	-0.34	29878890	1693	23.14	17710	17730	17620	23050	12420	17740	17648.49	5.60	0	-371	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	707	-4.97	0.25	12	0.04	-3555.00	70930.00	28400	20220825	-37.75	16000	20221028	10.50	26450	-33.16	20230202	16050	10.16	20230103	28400	-37.75	20220825	16000	10.50	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
30	20230627	120407	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17650	-90	5	-0.51	28872030	1636	22.36	17710	17730	17620	23050	12420	17740	17647.94	5.60	0	-349	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	706	-4.96	0.25	12	0.04	-3555.00	70930.00	28400	20220825	-37.85	16000	20221028	10.31	26450	-33.27	20230202	16050	9.97	20230103	28400	-37.85	20220825	16000	10.31	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
31	20230627	110406	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17630	-110	5	-0.62	23861810	1352	18.48	17710	17730	17620	23050	12420	17740	17649.27	5.60	0	-349	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	705	-4.96	0.25	12	0.03	-3555.00	70930.00	28400	20220825	-37.92	16000	20221028	10.19	26450	-33.35	20230202	16050	9.84	20230103	28400	-37.92	20220825	16000	10.19	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
32	20230627	100358	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17660	-80	5	-0.45	13264550	751	10.27	17710	17730	17620	23050	12420	17740	17662.52	5.60	0	-299	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	706	-4.97	0.25	12	0.02	-3555.00	70930.00	28400	20220825	-37.82	16000	20221028	10.38	26450	-33.23	20230202	16050	10.03	20230103	28400	-37.82	20220825	16000	10.38	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
33	20230627	090400	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17660	-80	5	-0.45	1875810	106	1.45	17710	17710	17660	23050	12420	17740	17696.32	5.60	0	-71	18060	17900	17640	17480	17220	17980	17560	200	5315	5000	12410	10	1	4000000	706	-4.97	0.25	12	0.00	-3555.00	70930.00	28400	20220825	-37.82	16000	20221028	10.38	26450	-33.23	20230202	16050	10.03	20230103	28400	-37.82	20220825	16000	10.38	20221028	1.88	N	034300	5000	200 억	224147	N	N	1	N	N
34	20230626	160359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17740	100	2	0.57	128759550	7316	79.49	17530	17800	17380	22900	12350	17640	17599.14	5.55	0	1167	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	710	-4.99	0.25	12	0.18	-3555.00	70930.00	28400	20220825	-37.54	16000	20221028	10.88	26450	-32.93	20230202	16050	10.53	20230103	28400	-37.54	20220825	16000	10.88	20221028	1.85	N	034300	5000	200 억	221871	N	N	1	N	N
35	20230626	150402	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17730	90	2	0.51	121710270	6918	75.16	17530	17800	17380	22900	12350	17640	17593.27	5.55	0	1192	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	709	-4.99	0.25	12	0.17	-3555.00	70930.00	28400	20220825	-37.57	16000	20221028	10.81	26450	-32.97	20230202	16050	10.47	20230103	28400	-37.57	20220825	16000	10.81	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
36	20230626	140401	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17730	90	2	0.51	118995340	6765	73.50	17530	17800	17380	22900	12350	17640	17589.85	5.55	0	1192	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	709	-4.99	0.25	12	0.17	-3555.00	70930.00	28400	20220825	-37.57	16000	20221028	10.81	26450	-32.97	20230202	16050	10.47	20230103	28400	-37.57	20220825	16000	10.81	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
37	20230626	130401	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17770	130	2	0.74	108034690	6148	66.80	17530	17790	17380	22900	12350	17640	17572.33	5.55	0	1241	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	711	-5.00	0.25	12	0.15	-3555.00	70930.00	28400	20220825	-37.43	16000	20221028	11.06	26450	-32.82	20230202	16050	10.72	20230103	28400	-37.43	20220825	16000	11.06	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
38	20230626	120357	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17720	80	2	0.45	93195780	5313	57.72	17530	17730	17380	22900	12350	17640	17541.08	5.55	0	1361	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	709	-4.98	0.25	12	0.13	-3555.00	70930.00	28400	20220825	-37.61	16000	20221028	10.75	26450	-33.01	20230202	16050	10.40	20230103	28400	-37.61	20220825	16000	10.75	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
39	20230626	110358	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17670	30	2	0.17	84675140	4832	52.50	17530	17700	17380	22900	12350	17640	17523.83	5.55	0	1457	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	707	-4.97	0.25	12	0.12	-3555.00	70930.00	28400	20220825	-37.78	16000	20221028	10.44	26450	-33.19	20230202	16050	10.09	20230103	28400	-37.78	20220825	16000	10.44	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
40	20230626	100359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17630	-10	5	-0.06	79765440	4554	49.48	17530	17640	17380	22900	12350	17640	17515.47	5.55	0	1391	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	705	-4.96	0.25	12	0.11	-3555.00	70930.00	28400	20220825	-37.92	16000	20221028	10.19	26450	-33.35	20230202	16050	9.84	20230103	28400	-37.92	20220825	16000	10.19	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
41	20230626	090359	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17550	-90	5	-0.51	32624390	1870	20.32	17530	17640	17380	22900	12350	17640	17446.20	5.55	0	948	18006	17822	17716	17532	17426	17770	17480	200	5275	5000	12340	10	1	4000000	702	-4.94	0.25	12	0.05	-3555.00	70930.00	28400	20220825	-38.20	16000	20221028	9.69	26450	-33.65	20230202	16050	9.35	20230103	28400	-38.20	20220825	16000	9.69	20221028	1.85	N	034300	5000	200 억	221871	N	N	5	N	N
42	20230623	160555	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17640	-290	5	-1.62	162774450	9200	116.99	17790	17900	17610	23300	12560	17930	17692.88	5.65	0	-3523	18276	18102	17976	17802	17676	18040	17740	200	5370	5000	12550	10	1	4000000	706	-4.96	0.25	12	0.23	-3555.00	70930.00	28400	20220825	-37.89	16000	20221028	10.25	26450	-33.31	20230202	16050	9.91	20230103	28400	-37.89	20220825	16000	10.25	20221028	1.88	N	034300	5000	200 억	226096	N	N	5	N	N
43	20230623	140320	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17640	-290	5	-1.62	134988110	7626	96.97	17790	17900	17610	23300	12560	17930	17701.04	5.65	0	-3136	18276	18102	17976	17802	17676	18040	17740	200	5370	5000	12550	10	1	4000000	706	-4.96	0.25	12	0.19	-3555.00	70930.00	28400	20220825	-37.89	16000	20221028	10.25	26450	-33.31	20230202	16050	9.91	20230103	28400	-37.89	20220825	16000	10.25	20221028	1.88	N	034300	5000	200 억	226096	N	N	3	N	N
44	20230622	160403	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17930	-40	5	-0.22	140812080	7864	65.58	18150	18150	17850	23350	12580	17970	17905.91	5.69	0	-2556	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	717	-5.04	0.25	12	0.20	-3555.00	70930.00	28400	20220825	-36.87	16000	20221028	12.06	26450	-32.21	20230202	16050	11.71	20230103	28400	-36.87	20220825	16000	12.06	20221028	1.89	N	034300	5000	200 억	227792	N	N	3	N	N
45	20230622	150843	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17890	-80	5	-0.45	131432170	7340	61.21	18150	18150	17850	23350	12580	17970	17906.29	5.69	0	-2298	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	716	-5.03	0.25	12	0.18	-3555.00	70930.00	28400	20220825	-37.01	16000	20221028	11.81	26450	-32.36	20230202	16050	11.46	20230103	28400	-37.01	20220825	16000	11.81	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
46	20230622	140706	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17900	-70	5	-0.39	112306180	6271	52.29	18150	18150	17850	23350	12580	17970	17908.82	5.69	0	-1954	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	716	-5.04	0.25	12	0.16	-3555.00	70930.00	28400	20220825	-36.97	16000	20221028	11.88	26450	-32.33	20230202	16050	11.53	20230103	28400	-36.97	20220825	16000	11.88	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
47	20230622	130952	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17900	-70	5	-0.39	100457930	5609	46.77	18150	18150	17850	23350	12580	17970	17910.13	5.69	0	-1388	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	716	-5.04	0.25	12	0.14	-3555.00	70930.00	28400	20220825	-36.97	16000	20221028	11.88	26450	-32.33	20230202	16050	11.53	20230103	28400	-36.97	20220825	16000	11.88	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
48	20230622	120328	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17920	-50	5	-0.28	87941020	4910	40.94	18150	18150	17850	23350	12580	17970	17910.59	5.69	0	-934	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	717	-5.04	0.25	12	0.12	-3555.00	70930.00	28400	20220825	-36.90	16000	20221028	12.00	26450	-32.25	20230202	16050	11.65	20230103	28400	-36.90	20220825	16000	12.00	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
49	20230622	110951	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17980	10	2	0.06	81613120	4557	38.00	18150	18150	17850	23350	12580	17970	17909.40	5.69	0	-850	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	719	-5.06	0.25	12	0.11	-3555.00	70930.00	28400	20220825	-36.69	16000	20221028	12.38	26450	-32.02	20230202	16050	12.02	20230103	28400	-36.69	20220825	16000	12.38	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
50	20230622	100704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17910	-60	5	-0.33	48078770	2682	22.36	18150	18150	17850	23350	12580	17970	17926.46	5.69	0	-617	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	716	-5.04	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-36.94	16000	20221028	11.94	26450	-32.29	20230202	16050	11.59	20230103	28400	-36.94	20220825	16000	11.94	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
51	20230622	090414	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17940	-30	5	-0.17	7782860	432	3.60	18150	18150	17850	23350	12580	17970	18015.88	5.69	0	34	18676	18322	18146	17792	17616	18235	17705	200	5385	5000	12570	10	1	4000000	718	-5.05	0.25	12	0.01	-3555.00	70930.00	28400	20220825	-36.83	16000	20221028	12.12	26450	-32.17	20230202	16050	11.78	20230103	28400	-36.83	20220825	16000	12.12	20221028	1.89	N	034300	5000	200 억	227792	N	N	61	N	N
52	20230621	160745	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17970	-420	5	-2.28	216539830	11982	124.77	18500	18500	17970	23900	12880	18390	18072.09	5.82	0	-3592	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	719	-5.05	0.25	12	0.30	-3555.00	70930.00	28400	20220825	-36.73	16000	20221028	12.31	26450	-32.06	20230202	16050	11.96	20230103	28400	-36.73	20220825	16000	12.31	20221028	1.90	N	034300	5000	200 억	232947	N	N	61	N	N
53	20230621	150105	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18010	-380	5	-2.07	182645130	10097	105.14	18500	18500	17980	23900	12880	18390	18089.05	5.82	0	-3160	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	720	-5.07	0.25	12	0.25	-3555.00	70930.00	28400	20220825	-36.58	16000	20221028	12.56	26450	-31.91	20230202	16050	12.21	20230103	28400	-36.58	20220825	16000	12.56	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
54	20230621	140627	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18000	-390	5	-2.12	162601600	8985	93.56	18500	18500	17980	23900	12880	18390	18097.01	5.82	0	-2975	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	720	-5.06	0.25	12	0.22	-3555.00	70930.00	28400	20220825	-36.62	16000	20221028	12.50	26450	-31.95	20230202	16050	12.15	20230103	28400	-36.62	20220825	16000	12.50	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
55	20230621	130219	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18060	-330	5	-1.79	121297530	6695	69.72	18500	18500	17980	23900	12880	18390	18117.63	5.82	0	-2591	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	722	-5.08	0.25	12	0.17	-3555.00	70930.00	28400	20220825	-36.41	16000	20221028	12.88	26450	-31.72	20230202	16050	12.52	20230103	28400	-36.41	20220825	16000	12.88	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
56	20230621	120712	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18130	-260	5	-1.41	119454540	6593	68.66	18500	18500	17980	23900	12880	18390	18118.39	5.82	0	-2530	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	725	-5.10	0.26	12	0.16	-3555.00	70930.00	28400	20220825	-36.16	16000	20221028	13.31	26450	-31.46	20230202	16050	12.96	20230103	28400	-36.16	20220825	16000	13.31	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
57	20230621	110932	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18030	-360	5	-1.96	112797890	6225	64.82	18500	18500	17980	23900	12880	18390	18120.14	5.82	0	-2508	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	721	-5.07	0.25	12	0.16	-3555.00	70930.00	28400	20220825	-36.51	16000	20221028	12.69	26450	-31.83	20230202	16050	12.34	20230103	28400	-36.51	20220825	16000	12.69	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
58	20230621	101021	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18030	-360	5	-1.96	70302340	3871	40.31	18500	18500	18030	23900	12880	18390	18161.29	5.82	0	-1492	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	721	-5.07	0.25	12	0.10	-3555.00	70930.00	28400	20220825	-36.51	16000	20221028	12.69	26450	-31.83	20230202	16050	12.34	20230103	28400	-36.51	20220825	16000	12.69	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
59	20230621	091022	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18240	-150	5	-0.82	11170480	611	6.36	18500	18500	18240	23900	12880	18390	18282.29	5.82	0	-550	18770	18580	18450	18260	18130	18515	18195	200	5510	5000	12870	10	1	4000000	730	-5.13	0.26	12	0.02	-3555.00	70930.00	28400	20220825	-35.77	16000	20221028	14.00	26450	-31.04	20230202	16050	13.64	20230103	28400	-35.77	20220825	16000	14.00	20221028	1.90	N	034300	5000	200 억	232947	N	N	2	N	N
60	20230620	160718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	-190	5	-1.02	174831780	9503	50.59	18580	18640	18320	24150	13010	18580	18397.54	5.87	0	-111	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	736	-5.17	0.26	12	0.24	-3555.00	70930.00	28400	20220825	-35.25	16000	20221028	14.94	26450	-30.47	20230202	16050	14.58	20230103	28400	-35.25	20220825	16000	14.94	20221028	1.91	N	034300	5000	200 억	234891	N	N	2	N	N
61	20230620	150721	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18350	-230	5	-1.24	169354230	9205	49.00	18580	18640	18320	24150	13010	18580	18398.07	5.87	0	-62	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	734	-5.16	0.26	12	0.23	-3555.00	70930.00	28400	20220825	-35.39	16000	20221028	14.69	26450	-30.62	20230202	16050	14.33	20230103	28400	-35.39	20220825	16000	14.69	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
62	20230620	140425	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	-190	5	-1.02	157207980	8543	45.48	18580	18640	18330	24150	13010	18580	18401.96	5.87	0	429	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	736	-5.17	0.26	12	0.21	-3555.00	70930.00	28400	20220825	-35.25	16000	20221028	14.94	26450	-30.47	20230202	16050	14.58	20230103	28400	-35.25	20220825	16000	14.94	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
63	20230620	130622	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	-190	5	-1.02	145628210	7912	42.12	18580	18640	18330	24150	13010	18580	18405.99	5.87	0	797	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	736	-5.17	0.26	12	0.20	-3555.00	70930.00	28400	20220825	-35.25	16000	20221028	14.94	26450	-30.47	20230202	16050	14.58	20230103	28400	-35.25	20220825	16000	14.94	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
64	20230620	120500	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	-190	5	-1.02	143753340	7810	41.57	18580	18640	18330	24150	13010	18580	18406.32	5.87	0	828	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	736	-5.17	0.26	12	0.20	-3555.00	70930.00	28400	20220825	-35.25	16000	20221028	14.94	26450	-30.47	20230202	16050	14.58	20230103	28400	-35.25	20220825	16000	14.94	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
65	20230620	110252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18420	-160	5	-0.86	101284590	5497	29.26	18580	18640	18350	24150	13010	18580	18425.43	5.87	0	957	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	737	-5.18	0.26	12	0.14	-3555.00	70930.00	28400	20220825	-35.14	16000	20221028	15.12	26450	-30.36	20230202	16050	14.77	20230103	28400	-35.14	20220825	16000	15.12	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
66	20230620	100559	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18380	-200	5	-1.08	61244910	3319	17.67	18580	18640	18360	24150	13010	18580	18452.82	5.87	0	268	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	735	-5.17	0.26	12	0.08	-3555.00	70930.00	28400	20220825	-35.28	16000	20221028	14.88	26450	-30.51	20230202	16050	14.52	20230103	28400	-35.28	20220825	16000	14.88	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
67	20230620	090850	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18630	50	2	0.27	11176440	603	3.21	18580	18640	18500	24150	13010	18580	18534.73	5.87	0	114	19120	18850	18390	18120	17660	18985	18255	200	5570	5000	13000	10	1	4000000	745	-5.24	0.26	12	0.02	-3555.00	70930.00	28400	20220825	-34.40	16000	20221028	16.44	26450	-29.57	20230202	16050	16.07	20230103	28400	-34.40	20220825	16000	16.44	20221028	1.91	N	034300	5000	200 억	234891	N	N	3	N	N
68	20230619	160453	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18580	670	2	3.74	339284070	18557	358.10	17960	18660	17930	23250	12540	17910	18282.55	5.71	0	5403	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	743	-5.23	0.26	12	0.46	-3555.00	70930.00	28400	20220825	-34.58	16000	20221028	16.12	26450	-29.75	20230202	16050	15.76	20230103	28400	-34.58	20220825	16000	16.12	20221028	1.91	N	034300	5000	200 억	228338	N	N	3	N	N
69	20230619	150950	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18480	570	2	3.18	320240890	17530	338.29	17960	18660	17930	23250	12540	17910	18268.16	5.71	0	5146	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	739	-5.20	0.26	12	0.44	-3555.00	70930.00	28400	20220825	-34.93	16000	20221028	15.50	26450	-30.13	20230202	16050	15.14	20230103	28400	-34.93	20220825	16000	15.50	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
70	20230619	140331	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18280	370	2	2.07	203572970	11196	216.06	17960	18410	17930	23250	12540	17910	18182.65	5.71	0	3825	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	731	-5.14	0.26	12	0.28	-3555.00	70930.00	28400	20220825	-35.63	16000	20221028	14.25	26450	-30.89	20230202	16050	13.89	20230103	28400	-35.63	20220825	16000	14.25	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
71	20230619	130804	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18180	270	2	1.51	162705920	8952	172.75	17960	18410	17930	23250	12540	17910	18175.37	5.71	0	3578	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	727	-5.11	0.26	12	0.22	-3555.00	70930.00	28400	20220825	-35.99	16000	20221028	13.62	26450	-31.27	20230202	16050	13.27	20230103	28400	-35.99	20220825	16000	13.62	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
72	20230619	120407	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18160	250	2	1.40	161360630	8878	171.32	17960	18410	17930	23250	12540	17910	18175.34	5.71	0	3535	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	726	-5.11	0.26	12	0.22	-3555.00	70930.00	28400	20220825	-36.06	16000	20221028	13.50	26450	-31.34	20230202	16050	13.15	20230103	28400	-36.06	20220825	16000	13.50	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
73	20230619	110543	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18090	180	2	1.01	141991770	7809	150.69	17960	18410	17930	23250	12540	17910	18183.09	5.71	0	2740	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	724	-5.09	0.26	12	0.20	-3555.00	70930.00	28400	20220825	-36.30	16000	20221028	13.06	26450	-31.61	20230202	16050	12.71	20230103	28400	-36.30	20220825	16000	13.06	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
74	20230619	100120	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18240	330	2	1.84	86206100	4734	91.35	17960	18410	17930	23250	12540	17910	18209.99	5.71	0	1462	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	730	-5.13	0.26	12	0.12	-3555.00	70930.00	28400	20220825	-35.77	16000	20221028	14.00	26450	-31.04	20230202	16050	13.64	20230103	28400	-35.77	20220825	16000	14.00	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
75	20230619	090925	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18070	160	2	0.89	5171860	288	5.56	17960	18070	17930	23250	12540	17910	17957.85	5.71	0	26	18136	18022	17816	17702	17496	18080	17760	200	5355	5000	12530	10	1	4000000	723	-5.08	0.25	12	0.01	-3555.00	70930.00	28400	20220825	-36.37	16000	20221028	12.94	26450	-31.68	20230202	16050	12.59	20230103	28400	-36.37	20220825	16000	12.94	20221028	1.91	N	034300	5000	200 억	228338	N	N	2	N	N
76	20230616	160302	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17910	240	2	1.36	91766540	5162	61.72	17790	17930	17610	22950	12370	17670	17777.25	5.69	0	396	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	716	-5.04	0.25	12	0.13	-3555.00	70930.00	28400	20220825	-36.94	16000	20221028	11.94	26450	-32.29	20230202	16050	11.59	20230103	28400	-36.94	20220825	16000	11.94	20221028	1.93	N	034300	5000	200 억	227462	N	N	2	N	N
77	20230616	150734	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17820	150	2	0.85	82930940	4667	55.80	17790	17930	17610	22950	12370	17670	17769.65	5.69	0	393	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	713	-5.01	0.25	12	0.12	-3555.00	70930.00	28400	20220825	-37.25	16000	20221028	11.38	26450	-32.63	20230202	16050	11.03	20230103	28400	-37.25	20220825	16000	11.38	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
78	20230616	140654	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17920	250	2	1.41	79811660	4492	53.71	17790	17930	17610	22950	12370	17670	17767.51	5.69	0	402	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	717	-5.04	0.25	12	0.11	-3555.00	70930.00	28400	20220825	-36.90	16000	20221028	12.00	26450	-32.25	20230202	16050	11.65	20230103	28400	-36.90	20220825	16000	12.00	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
79	20230616	130956	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17810	140	2	0.79	55389000	3120	37.30	17790	17880	17610	22950	12370	17670	17752.88	5.69	0	411	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	712	-5.01	0.25	12	0.08	-3555.00	70930.00	28400	20220825	-37.29	16000	20221028	11.31	26450	-32.67	20230202	16050	10.97	20230103	28400	-37.29	20220825	16000	11.31	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
80	20230616	120357	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17800	130	2	0.74	52791440	2974	35.56	17790	17880	17610	22950	12370	17670	17750.99	5.69	0	411	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	712	-5.01	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-37.32	16000	20221028	11.25	26450	-32.70	20230202	16050	10.90	20230103	28400	-37.32	20220825	16000	11.25	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
81	20230616	110302	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17820	150	2	0.85	46988200	2648	31.66	17790	17880	17610	22950	12370	17670	17744.79	5.69	0	404	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	713	-5.01	0.25	12	0.07	-3555.00	70930.00	28400	20220825	-37.25	16000	20221028	11.38	26450	-32.63	20230202	16050	11.03	20230103	28400	-37.25	20220825	16000	11.38	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
82	20230616	100631	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17820	150	2	0.85	30653110	1729	20.67	17790	17880	17610	22950	12370	17670	17728.81	5.69	0	400	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	713	-5.01	0.25	12	0.04	-3555.00	70930.00	28400	20220825	-37.25	16000	20221028	11.38	26450	-32.63	20230202	16050	11.03	20230103	28400	-37.25	20220825	16000	11.38	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
83	20230616	090417	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17690	20	2	0.11	2338710	132	1.58	17790	17790	17690	22950	12370	17670	17717.50	5.69	0	-38	18103	17886	17693	17476	17283	17790	17380	200	5290	5000	12360	10	1	4000000	708	-4.98	0.25	12	0.00	-3555.00	70930.00	28400	20220825	-37.71	16000	20221028	10.56	26450	-33.12	20230202	16050	10.22	20230103	28400	-37.71	20220825	16000	10.56	20221028	1.93	N	034300	5000	200 억	227462	N	N	3	N	N
84	20230615	150806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17660	-150	5	-0.84	138407110	7853	85.16	17910	17910	17500	23150	12470	17810	17624.74	5.75	0	-1225	18296	18052	17826	17582	17356	17940	17470	200	5340	5000	12460	10	1	4000000	706	-4.97	0.25	12	0.20	-3555.00	70930.00	28400	20220825	-37.82	16000	20221028	10.38	26450	-33.23	20230202	16050	10.03	20230103	28400	-37.82	20220825	16000	10.38	20221028	1.97	N	034300	5000	200 억	230103	N	N	4	N	N
85	20230615	140451	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17600	-210	5	-1.18	133804500	7592	82.33	17910	17910	17500	23150	12470	17810	17624.41	5.75	0	-1213	18296	18052	17826	17582	17356	17940	17470	200	5340	5000	12460	10	1	4000000	704	-4.95	0.25	12	0.19	-3555.00	70930.00	28400	20220825	-38.03	16000	20221028	10.00	26450	-33.46	20230202	16050	9.66	20230103	28400	-38.03	20220825	16000	10.00	20221028	1.97	N	034300	5000	200 억	230103	N	N	4	N	N
86	20230615	130756	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17640	-170	5	-0.95	129349310	7339	79.59	17910	17910	17500	23150	12470	17810	17624.92	5.75	0	-1119	18296	18052	17826	17582	17356	17940	17470	200	5340	5000	12460	10	1	4000000	706	-4.96	0.25	12	0.18	-3555.00	70930.00	28400	20220825	-37.89	16000	20221028	10.25	26450	-33.31	20230202	16050	9.91	20230103	28400	-37.89	20220825	16000	10.25	20221028	1.97	N	034300	5000	200 억	230103	N	N	4	N	N
87	20230615	120249	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17620	-190	5	-1.07	127603030	7240	78.52	17910	17910	17500	23150	12470	17810	17624.73	5.75	0	-1111	18296	18052	17826	17582	17356	17940	17470	200	5340	5000	12460	10	1	4000000	705	-4.96	0.25	12	0.18	-3555.00	70930.00	28400	20220825	-37.96	16000	20221028	10.12	26450	-33.38	20230202	16050	9.78	20230103	28400	-37.96	20220825	16000	10.12	20221028	1.97	N	034300	5000	200 억	230103	N	N	4	N	N
88	20230615	110336	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17550	-260	5	-1.46	68438690	3863	41.89	17910	17910	17550	23150	12470	17810	17716.46	5.75	0	-765	18296	18052	17826	17582	17356	17940	17470	200	5340	5000	12460	10	1	4000000	702	-4.94	0.25	12	0.10	-3555.00	70930.00	28400	20220825	-38.20	16000	20221028	9.69	26450	-33.65	20230202	16050	9.35	20230103	28400	-38.20	20220825	16000	9.69	20221028	1.97	N	034300	5000	200 억	230103	N	N	4	N	N
89	20230611	184803	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18280	40	2	0.22	181877000	9961	151.22	18530	18530	18100	23700	12770	18240	18258.91	5.90	-3012	-2578	18593	18416	18223	18046	17853	18505	18135	200	5465	5000	12760	10	1	4000000	731	-5.14	0.26	12	0.25	-3555.00	70930.00	30500	20220608	-40.07	16000	20221028	14.25	26450	-30.89	20230202	16050	13.89	20230103	30000	-39.07	20220609	16000	14.25	20221028	2.00	N	034300	5000	200 억	235897	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History