KissMeData/003070/price/prices-20240201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

45 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	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-190	5	-1.93	125247370	12960	57.52	9810	9810	9610	12760	6880	9820	9664.21	1.01	-1580	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1823	1.70	0.44	12	0.07	5658.00	21669.00	17770	20231024	-45.81	8800	20240125	9.43	11440	-15.82	20240102	8800	9.43	20240125	17770	-45.81	20231024	8800	9.43	20240125	0.95	N	003070	5000	946 억	190703	N	N	12	N	N
3	20240229	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	-170	5	-1.73	112679450	11656	51.73	9810	9810	9610	12760	6880	9820	9667.08	1.01	-1198	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1827	1.71	0.45	12	0.06	5658.00	21669.00	17770	20231024	-45.69	8800	20240125	9.66	11440	-15.65	20240102	8800	9.66	20240125	17770	-45.69	20231024	8800	9.66	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
4	20240229	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-190	5	-1.93	93424060	9655	42.85	9810	9810	9610	12760	6880	9820	9676.24	1.01	-1157	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1823	1.70	0.44	12	0.05	5658.00	21669.00	17770	20231024	-45.81	8800	20240125	9.43	11440	-15.82	20240102	8800	9.43	20240125	17770	-45.81	20231024	8800	9.43	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
5	20240229	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-120	5	-1.22	85329820	8815	39.12	9810	9810	9610	12760	6880	9820	9680.07	1.01	-1051	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1836	1.71	0.45	12	0.05	5658.00	21669.00	17770	20231024	-45.41	8800	20240125	10.23	11440	-15.21	20240102	8800	10.23	20240125	17770	-45.41	20231024	8800	10.23	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
6	20240229	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	-150	5	-1.53	51190780	5276	23.42	9810	9810	9650	12760	6880	9820	9702.57	1.01	-1009	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1831	1.71	0.45	12	0.03	5658.00	21669.00	17770	20231024	-45.58	8800	20240125	9.89	11440	-15.47	20240102	8800	9.89	20240125	17770	-45.58	20231024	8800	9.89	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
7	20240229	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	-150	5	-1.53	33649270	3467	15.39	9810	9810	9650	12760	6880	9820	9705.59	1.01	-344	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1831	1.71	0.45	12	0.02	5658.00	21669.00	17770	20231024	-45.58	8800	20240125	9.89	11440	-15.47	20240102	8800	9.89	20240125	17770	-45.58	20231024	8800	9.89	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
8	20240229	100140	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	-140	5	-1.43	21536320	2215	9.83	9810	9810	9680	12760	6880	9820	9722.94	1.01	-119	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1833	1.71	0.45	12	0.01	5658.00	21669.00	17770	20231024	-45.53	8800	20240125	10.00	11440	-15.38	20240102	8800	10.00	20240125	17770	-45.53	20231024	8800	10.00	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
9	20240229	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	9810	-10	5	-0.10	3767040	384	1.70	9810	9810	9810	12760	6880	9820	9810.00	1.01	-74	9993	9906	9763	9676	9533	9950	9720	947	2940	5000	7260	10	1	18932713	1857	1.73	0.45	12	0.00	5658.00	21669.00	17770	20231024	-44.79	8800	20240125	11.48	11440	-14.25	20240102	8800	11.48	20240125	17770	-44.79	20231024	8800	11.48	20240125	0.95	N	003070	5000	946 억	190703	N	N	95	N	N
10	20240228	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	9820	60	2	0.61	216938010	22342	100.59	9750	9850	9620	12680	6840	9760	9709.84	0.99	1999	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1859	1.74	0.45	12	0.12	5658.00	21669.00	17770	20231024	-44.74	8800	20240125	11.59	11440	-14.16	20240102	8800	11.59	20240125	17770	-44.74	20231024	8800	11.59	20240125	0.96	N	003070	5000	946 억	187961	N	N	95	N	N
11	20240228	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	9800	40	2	0.41	151545890	15653	70.47	9750	9810	9620	12680	6840	9760	9681.59	0.99	1529	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1855	1.73	0.45	12	0.08	5658.00	21669.00	17770	20231024	-44.85	8800	20240125	11.36	11440	-14.34	20240102	8800	11.36	20240125	17770	-44.85	20231024	8800	11.36	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
12	20240228	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	9770	10	2	0.10	135733550	14037	63.20	9750	9770	9620	12680	6840	9760	9669.70	0.99	1182	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1850	1.73	0.45	12	0.07	5658.00	21669.00	17770	20231024	-45.02	8800	20240125	11.02	11440	-14.60	20240102	8800	11.02	20240125	17770	-45.02	20231024	8800	11.02	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
13	20240228	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	-90	5	-0.92	119380890	12352	55.61	9750	9750	9620	12680	6840	9760	9664.90	0.99	937	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1831	1.71	0.45	12	0.07	5658.00	21669.00	17770	20231024	-45.58	8800	20240125	9.89	11440	-15.47	20240102	8800	9.89	20240125	17770	-45.58	20231024	8800	9.89	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
14	20240228	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	-70	5	-0.72	57066930	5907	26.59	9750	9750	9620	12680	6840	9760	9660.90	0.99	823	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1835	1.71	0.45	12	0.03	5658.00	21669.00	17770	20231024	-45.47	8800	20240125	10.11	11440	-15.30	20240102	8800	10.11	20240125	17770	-45.47	20231024	8800	10.11	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
15	20240228	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	-110	5	-1.13	46924180	4857	21.87	9750	9750	9620	12680	6840	9760	9661.14	0.99	870	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1827	1.71	0.45	12	0.03	5658.00	21669.00	17770	20231024	-45.69	8800	20240125	9.66	11440	-15.65	20240102	8800	9.66	20240125	17770	-45.69	20231024	8800	9.66	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
16	20240228	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	-110	5	-1.13	34734860	3595	16.19	9750	9750	9620	12680	6840	9760	9661.99	0.99	727	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1827	1.71	0.45	12	0.02	5658.00	21669.00	17770	20231024	-45.69	8800	20240125	9.66	11440	-15.65	20240102	8800	9.66	20240125	17770	-45.69	20231024	8800	9.66	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
17	20240228	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-40	5	-0.41	516570	53	0.24	9750	9750	9720	12680	6840	9760	9746.60	0.99	-1	10053	9906	9753	9606	9453	9980	9680	947	2920	5000	7220	10	1	18932713	1840	1.72	0.45	12	0.00	5658.00	21669.00	17770	20231024	-45.30	8800	20240125	10.45	11440	-15.03	20240102	8800	10.45	20240125	17770	-45.30	20231024	8800	10.45	20240125	0.96	N	003070	5000	946 억	187961	N	N	6	N	N
18	20240227	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	9760	10	2	0.10	210286130	21651	70.17	9750	9900	9600	12670	6830	9750	9712.46	0.98	3368	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1848	1.72	0.45	12	0.11	5658.00	21669.00	17770	20231024	-45.08	8800	20240125	10.91	11440	-14.69	20240102	8800	10.91	20240125	17770	-45.08	20231024	8800	10.91	20240125	0.96	N	003070	5000	946 억	185056	N	N	6	N	N
19	20240227	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	-80	5	-0.82	175522740	18040	58.47	9750	9900	9620	12670	6830	9750	9729.64	0.98	3264	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1831	1.71	0.45	12	0.10	5658.00	21669.00	17770	20231024	-45.58	8800	20240125	9.89	11440	-15.47	20240102	8800	9.89	20240125	17770	-45.58	20231024	8800	9.89	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
20	20240227	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-30	5	-0.31	118155330	12097	39.21	9750	9900	9690	12670	6830	9750	9767.32	0.98	1499	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1840	1.72	0.45	12	0.06	5658.00	21669.00	17770	20231024	-45.30	8800	20240125	10.45	11440	-15.03	20240102	8800	10.45	20240125	17770	-45.30	20231024	8800	10.45	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
21	20240227	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9760	10	2	0.10	103096060	10548	34.19	9750	9900	9690	12670	6830	9750	9773.99	0.98	1648	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1848	1.72	0.45	12	0.06	5658.00	21669.00	17770	20231024	-45.08	8800	20240125	10.91	11440	-14.69	20240102	8800	10.91	20240125	17770	-45.08	20231024	8800	10.91	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
22	20240227	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	9750	0	3	0.00	91268090	9333	30.25	9750	9900	9690	12670	6830	9750	9779.07	0.98	1649	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1846	1.72	0.45	12	0.05	5658.00	21669.00	17770	20231024	-45.13	8800	20240125	10.80	11440	-14.77	20240102	8800	10.80	20240125	17770	-45.13	20231024	8800	10.80	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
23	20240227	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	9770	20	2	0.21	74810830	7649	24.79	9750	9900	9690	12670	6830	9750	9780.47	0.98	610	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1850	1.73	0.45	12	0.04	5658.00	21669.00	17770	20231024	-45.02	8800	20240125	11.02	11440	-14.60	20240102	8800	11.02	20240125	17770	-45.02	20231024	8800	11.02	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
24	20240227	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	9890	140	2	1.44	54073700	5531	17.93	9750	9900	9690	12670	6830	9750	9776.48	0.98	128	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1872	1.75	0.46	12	0.03	5658.00	21669.00	17770	20231024	-44.34	8800	20240125	12.39	11440	-13.55	20240102	8800	12.39	20240125	17770	-44.34	20231024	8800	12.39	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
25	20240227	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	9820	70	2	0.72	1287070	132	0.43	9750	9820	9750	12670	6830	9750	9750.53	0.98	-13	10063	9906	9823	9666	9583	9865	9625	947	2920	5000	7210	10	1	18932713	1859	1.74	0.45	12	0.00	5658.00	21669.00	17770	20231024	-44.74	8800	20240125	11.59	11440	-14.16	20240102	8800	11.59	20240125	17770	-44.74	20231024	8800	11.59	20240125	0.96	N	003070	5000	946 억	185056	N	N	12	N	N
26	20240226	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	9750	-160	5	-1.61	298493950	30403	107.43	9910	9980	9740	12880	6940	9910	9818.04	0.98	361	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1846	1.72	0.45	12	0.16	5658.00	21669.00	17770	20231024	-45.13	8800	20240125	10.80	11440	-14.77	20240102	8800	10.80	20240125	17770	-45.13	20231024	8800	10.80	20240125	0.98	N	003070	5000	946 억	185067	N	N	12	N	N
27	20240226	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	9780	-130	5	-1.31	265863380	27059	95.61	9910	9980	9760	12880	6940	9910	9825.32	0.98	449	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1852	1.73	0.45	12	0.14	5658.00	21669.00	17770	20231024	-44.96	8800	20240125	11.14	11440	-14.51	20240102	8800	11.14	20240125	17770	-44.96	20231024	8800	11.14	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
28	20240226	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	9830	-80	5	-0.81	227947010	23189	81.94	9910	9980	9760	12880	6940	9910	9829.96	0.98	64	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1861	1.74	0.45	12	0.12	5658.00	21669.00	17770	20231024	-44.68	8800	20240125	11.70	11440	-14.07	20240102	8800	11.70	20240125	17770	-44.68	20231024	8800	11.70	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
29	20240226	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	9870	-40	5	-0.40	207504360	21103	74.57	9910	9980	9760	12880	6940	9910	9832.93	0.98	476	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1869	1.74	0.46	12	0.11	5658.00	21669.00	17770	20231024	-44.46	8800	20240125	12.16	11440	-13.72	20240102	8800	12.16	20240125	17770	-44.46	20231024	8800	12.16	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
30	20240226	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	9880	-30	5	-0.30	140238340	14247	50.34	9910	9970	9760	12880	6940	9910	9843.36	0.98	-508	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1871	1.75	0.46	12	0.08	5658.00	21669.00	17770	20231024	-44.40	8800	20240125	12.27	11440	-13.64	20240102	8800	12.27	20240125	17770	-44.40	20231024	8800	12.27	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
31	20240226	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	9840	-70	5	-0.71	120701460	12264	43.34	9910	9970	9760	12880	6940	9910	9841.93	0.98	-1056	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1863	1.74	0.45	12	0.06	5658.00	21669.00	17770	20231024	-44.63	8800	20240125	11.82	11440	-13.99	20240102	8800	11.82	20240125	17770	-44.63	20231024	8800	11.82	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
32	20240226	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	9870	-40	5	-0.40	95253550	9668	34.16	9910	9970	9830	12880	6940	9910	9852.46	0.98	225	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1869	1.74	0.46	12	0.05	5658.00	21669.00	17770	20231024	-44.46	8800	20240125	12.16	11440	-13.72	20240102	8800	12.16	20240125	17770	-44.46	20231024	8800	12.16	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
33	20240226	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	9910	0	3	0.00	465770	47	0.17	9910	9910	9910	12880	6940	9910	9910.00	0.98	-6	10243	10076	9993	9826	9743	10035	9785	947	2970	5000	7330	10	1	18932713	1876	1.75	0.46	12	0.00	5658.00	21669.00	17770	20231024	-44.23	8800	20240125	12.61	11440	-13.37	20240102	8800	12.61	20240125	17770	-44.23	20231024	8800	12.61	20240125	0.98	N	003070	5000	946 억	185067	N	N	3	N	N
34	20240223	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	9910	-100	5	-1.00	281297770	28236	158.89	10090	10160	9910	13010	7010	10010	9962.48	1.00	-2002	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1876	1.75	0.46	12	0.15	5658.00	21669.00	17770	20231024	-44.23	8800	20240125	12.61	11440	-13.37	20240102	8800	12.61	20240125	17770	-44.23	20231024	8800	12.61	20240125	0.98	N	003070	5000	946 억	188793	N	N	3	N	N
35	20240223	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-60	5	-0.60	237615670	23836	134.13	10090	10160	9940	13010	7010	10010	9968.77	1.00	939	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1884	1.76	0.46	12	0.13	5658.00	21669.00	17770	20231024	-44.01	8800	20240125	13.07	11440	-13.02	20240102	8800	13.07	20240125	17770	-44.01	20231024	8800	13.07	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
36	20240223	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	9940	-70	5	-0.70	219766620	22041	124.03	10090	10160	9940	13010	7010	10010	9970.81	1.00	966	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1882	1.76	0.46	12	0.12	5658.00	21669.00	17770	20231024	-44.06	8800	20240125	12.95	11440	-13.11	20240102	8800	12.95	20240125	17770	-44.06	20231024	8800	12.95	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
37	20240223	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-60	5	-0.60	170522540	17093	96.18	10090	10160	9940	13010	7010	10010	9976.16	1.00	653	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1884	1.76	0.46	12	0.09	5658.00	21669.00	17770	20231024	-44.01	8800	20240125	13.07	11440	-13.02	20240102	8800	13.07	20240125	17770	-44.01	20231024	8800	13.07	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
38	20240223	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-60	5	-0.60	140184800	14048	79.05	10090	10160	9940	13010	7010	10010	9978.99	1.00	1251	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1884	1.76	0.46	12	0.07	5658.00	21669.00	17770	20231024	-44.01	8800	20240125	13.07	11440	-13.02	20240102	8800	13.07	20240125	17770	-44.01	20231024	8800	13.07	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
39	20240223	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-10	5	-0.10	125591200	12583	70.81	10090	10160	9940	13010	7010	10010	9981.02	1.00	2243	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1893	1.77	0.46	12	0.07	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
40	20240223	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	9960	-50	5	-0.50	100868350	10110	56.89	10090	10160	9940	13010	7010	10010	9977.09	1.00	2174	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1886	1.76	0.46	12	0.05	5658.00	21669.00	17770	20231024	-43.95	8800	20240125	13.18	11440	-12.94	20240102	8800	13.18	20240125	17770	-43.95	20231024	8800	13.18	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
41	20240223	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	10090	80	2	0.80	110990	11	0.06	10090	10090	10090	13010	7010	10010	10090.00	1.00	-1	10196	10102	10046	9952	9896	10075	9925	947	3000	5000	7400	10	1	18932713	1910	1.78	0.47	12	0.00	5658.00	21669.00	17770	20231024	-43.22	8800	20240125	14.66	11440	-11.80	20240102	8800	14.66	20240125	17770	-43.22	20231024	8800	14.66	20240125	0.98	N	003070	5000	946 억	188793	N	N	12	N	N
42	20240222	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	10010	-110	5	-1.09	177980280	17754	69.11	10130	10140	9990	13150	7090	10120	10024.92	1.02	-4582	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1895	1.77	0.46	12	0.09	5658.00	21669.00	17770	20231024	-43.67	8800	20240125	13.75	11440	-12.50	20240102	8800	13.75	20240125	17770	-43.67	20231024	8800	13.75	20240125	0.99	N	003070	5000	946 억	193361	N	N	12	N	N
43	20240222	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	-90	5	-0.89	165850910	16543	64.39	10130	10140	9990	13150	7090	10120	10025.44	1.02	-4425	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1899	1.77	0.46	12	0.09	5658.00	21669.00	17770	20231024	-43.56	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
44	20240222	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	-90	5	-0.89	142166580	14180	55.20	10130	10140	9990	13150	7090	10120	10025.85	1.02	-3653	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1899	1.77	0.46	12	0.07	5658.00	21669.00	17770	20231024	-43.56	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
45	20240222	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	120420980	12006	46.73	10130	10140	9990	13150	7090	10120	10030.07	1.02	-3000	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.06	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
46	20240222	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	99321060	9899	38.53	10130	10140	9990	13150	7090	10120	10033.44	1.02	-1786	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.05	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
47	20240222	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	10070	-50	5	-0.49	64776400	6445	25.09	10130	10140	9990	13150	7090	10120	10050.64	1.02	-1346	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1907	1.78	0.46	12	0.03	5658.00	21669.00	17770	20231024	-43.33	8800	20240125	14.43	11440	-11.98	20240102	8800	14.43	20240125	17770	-43.33	20231024	8800	14.43	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
48	20240222	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	45202510	4490	17.48	10130	10140	9990	13150	7090	10120	10067.37	1.02	-1414	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.02	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
49	20240222	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	10130	10	2	0.10	698970	69	0.27	10130	10130	10130	13150	7090	10120	10130.00	1.02	-9	10246	10182	10086	10022	9926	10215	10055	947	3030	5000	7480	10	1	18932713	1918	1.79	0.47	12	0.00	5658.00	21669.00	17770	20231024	-42.99	8800	20240125	15.11	11440	-11.45	20240102	8800	15.11	20240125	17770	-42.99	20231024	8800	15.11	20240125	0.99	N	003070	5000	946 억	193361	N	N	0	N	N
50	20240221	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	120	2	1.20	258793130	25689	126.49	10010	10150	9990	13000	7000	10000	10074.06	0.99	5947	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1916	1.79	0.47	12	0.14	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
51	20240221	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	10110	110	2	1.10	249184220	24737	121.80	10010	10150	9990	13000	7000	10000	10073.34	0.99	5495	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1914	1.79	0.47	12	0.13	5658.00	21669.00	17770	20231024	-43.11	8800	20240125	14.89	11440	-11.63	20240102	8800	14.89	20240125	17770	-43.11	20231024	8800	14.89	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
52	20240221	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	10100	100	2	1.00	206266340	20492	100.90	10010	10150	9990	13000	7000	10000	10065.70	0.99	4326	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1912	1.79	0.47	12	0.11	5658.00	21669.00	17770	20231024	-43.16	8800	20240125	14.77	11440	-11.71	20240102	8800	14.77	20240125	17770	-43.16	20231024	8800	14.77	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
53	20240221	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	10060	60	2	0.60	195201690	19396	95.50	10010	10150	9990	13000	7000	10000	10064.02	0.99	3936	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1905	1.78	0.46	12	0.10	5658.00	21669.00	17770	20231024	-43.39	8800	20240125	14.32	11440	-12.06	20240102	8800	14.32	20240125	17770	-43.39	20231024	8800	14.32	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
54	20240221	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	10110	110	2	1.10	179909300	17879	88.03	10010	10150	9990	13000	7000	10000	10062.60	0.99	3796	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1914	1.79	0.47	12	0.09	5658.00	21669.00	17770	20231024	-43.11	8800	20240125	14.89	11440	-11.63	20240102	8800	14.89	20240125	17770	-43.11	20231024	8800	14.89	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
55	20240221	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	10130	130	2	1.30	139558100	13884	68.36	10010	10150	9990	13000	7000	10000	10051.72	0.99	3766	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1918	1.79	0.47	12	0.07	5658.00	21669.00	17770	20231024	-42.99	8800	20240125	15.11	11440	-11.45	20240102	8800	15.11	20240125	17770	-42.99	20231024	8800	15.11	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
56	20240221	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	10040	40	2	0.40	56162540	5604	27.59	10010	10100	9990	13000	7000	10000	10021.87	0.99	1183	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1901	1.77	0.46	12	0.03	5658.00	21669.00	17770	20231024	-43.50	8800	20240125	14.09	11440	-12.24	20240102	8800	14.09	20240125	17770	-43.50	20231024	8800	14.09	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
57	20240221	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	10090	90	2	0.90	523890	52	0.26	10010	10100	10010	13000	7000	10000	10074.81	0.99	-1	10213	10106	10043	9936	9873	10075	9905	947	3000	5000	7400	10	1	18932713	1910	1.78	0.47	12	0.00	5658.00	21669.00	17770	20231024	-43.22	8800	20240125	14.66	11440	-11.80	20240102	8800	14.66	20240125	17770	-43.22	20231024	8800	14.66	20240125	0.99	N	003070	5000	946 억	187888	N	N	14	N	N
58	20240220	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	200598880	20053	111.00	10120	10150	9980	13150	7090	10120	10003.43	1.01	-3326	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.11	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	1.00	N	003070	5000	946 억	191785	N	N	14	N	N
59	20240220	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	193787930	19372	107.23	10120	10150	9980	13150	7090	10120	10003.51	1.01	-3348	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.10	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
60	20240220	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	10010	-110	5	-1.09	156297370	15623	86.48	10120	10150	9980	13150	7090	10120	10004.31	1.01	-1446	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1895	1.77	0.46	12	0.08	5658.00	21669.00	17770	20231024	-43.67	8800	20240125	13.75	11440	-12.50	20240102	8800	13.75	20240125	17770	-43.67	20231024	8800	13.75	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
61	20240220	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	9990	-130	5	-1.28	136003540	13593	75.24	10120	10150	9980	13150	7090	10120	10005.41	1.01	-1402	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1891	1.77	0.46	12	0.07	5658.00	21669.00	17770	20231024	-43.78	8800	20240125	13.52	11440	-12.67	20240102	8800	13.52	20240125	17770	-43.78	20231024	8800	13.52	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
62	20240220	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	10020	-100	5	-0.99	124083130	12400	68.64	10120	10150	9980	13150	7090	10120	10006.70	1.01	-1347	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1897	1.77	0.46	12	0.07	5658.00	21669.00	17770	20231024	-43.61	8800	20240125	13.86	11440	-12.41	20240102	8800	13.86	20240125	17770	-43.61	20231024	8800	13.86	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
63	20240220	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-120	5	-1.19	101880200	10179	56.35	10120	10150	9980	13150	7090	10120	10008.86	1.01	-582	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1893	1.77	0.46	12	0.05	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
64	20240220	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	10020	-100	5	-0.99	61366020	6129	33.93	10120	10150	9980	13150	7090	10120	10012.40	1.01	-160	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1897	1.77	0.46	12	0.03	5658.00	21669.00	17770	20231024	-43.61	8800	20240125	13.86	11440	-12.41	20240102	8800	13.86	20240125	17770	-43.61	20231024	8800	13.86	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
65	20240220	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	0	3	0.00	354290	35	0.19	10120	10150	10120	13150	7090	10120	10122.57	1.01	-23	10300	10210	10150	10060	10000	10255	10105	947	3030	5000	7480	10	1	18932713	1916	1.79	0.47	12	0.00	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.00	N	003070	5000	946 억	191785	N	N	32	N	N
66	20240219	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	10	2	0.10	170357830	16775	60.13	10110	10240	10090	13140	7080	10110	10155.52	1.01	165	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1916	1.79	0.47	12	0.09	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.01	N	003070	5000	946 억	191412	N	N	32	N	N
67	20240219	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	10	2	0.10	157817790	15536	55.69	10110	10240	10090	13140	7080	10110	10158.20	1.01	114	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1916	1.79	0.47	12	0.08	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
68	20240219	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	10130	20	2	0.20	139203560	13698	49.10	10110	10240	10090	13140	7080	10110	10162.33	1.01	140	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1918	1.79	0.47	12	0.07	5658.00	21669.00	17770	20231024	-42.99	8800	20240125	15.11	11440	-11.45	20240102	8800	15.11	20240125	17770	-42.99	20231024	8800	15.11	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
69	20240219	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	10130	20	2	0.20	129821230	12771	45.78	10110	10240	10090	13140	7080	10110	10165.31	1.01	173	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1918	1.79	0.47	12	0.07	5658.00	21669.00	17770	20231024	-42.99	8800	20240125	15.11	11440	-11.45	20240102	8800	15.11	20240125	17770	-42.99	20231024	8800	15.11	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
70	20240219	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	10	2	0.10	122634090	12061	43.24	10110	10240	10090	13140	7080	10110	10167.82	1.01	237	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1916	1.79	0.47	12	0.06	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
71	20240219	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	10170	60	2	0.59	115042400	11311	40.55	10110	10240	10090	13140	7080	10110	10170.84	1.01	389	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1925	1.80	0.47	12	0.06	5658.00	21669.00	17770	20231024	-42.77	8800	20240125	15.57	11440	-11.10	20240102	8800	15.57	20240125	17770	-42.77	20231024	8800	15.57	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
72	20240219	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	10130	20	2	0.20	90526800	8892	31.88	10110	10240	10090	13140	7080	10110	10180.70	1.01	434	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1918	1.79	0.47	12	0.05	5658.00	21669.00	17770	20231024	-42.99	8800	20240125	15.11	11440	-11.45	20240102	8800	15.11	20240125	17770	-42.99	20231024	8800	15.11	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
73	20240219	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	10090	-20	5	-0.20	3558520	352	1.26	10110	10110	10090	13140	7080	10110	10109.43	1.01	-225	10243	10176	10073	10006	9903	10210	10040	947	3030	5000	7480	10	1	18932713	1910	1.78	0.47	12	0.00	5658.00	21669.00	17770	20231024	-43.22	8800	20240125	14.66	11440	-11.80	20240102	8800	14.66	20240125	17770	-43.22	20231024	8800	14.66	20240125	1.01	N	003070	5000	946 억	191412	N	N	12	N	N
74	20240216	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	10110	80	2	0.80	278241470	27623	100.53	10030	10140	9970	13030	7030	10030	10072.67	1.01	446	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1914	1.79	0.47	12	0.15	5658.00	21669.00	17770	20231024	-43.11	8800	20240125	14.89	11440	-11.63	20240102	8800	14.89	20240125	17770	-43.11	20231024	8800	14.89	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
75	20240216	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	10100	70	2	0.70	253891190	25215	91.76	10030	10140	9970	13030	7030	10030	10069.05	1.01	-196	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1912	1.79	0.47	12	0.13	5658.00	21669.00	17770	20231024	-43.16	8800	20240125	14.77	11440	-11.71	20240102	8800	14.77	20240125	17770	-43.16	20231024	8800	14.77	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
76	20240216	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	10140	110	2	1.10	206589710	20536	74.74	10030	10140	9970	13030	7030	10030	10059.88	1.01	-818	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1920	1.79	0.47	12	0.11	5658.00	21669.00	17770	20231024	-42.94	8800	20240125	15.23	11440	-11.36	20240102	8800	15.23	20240125	17770	-42.94	20231024	8800	15.23	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
77	20240216	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	90	2	0.90	184350690	18338	66.74	10030	10120	9970	13030	7030	10030	10052.93	1.01	-617	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1916	1.79	0.47	12	0.10	5658.00	21669.00	17770	20231024	-43.05	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
78	20240216	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	10060	30	2	0.30	130490270	12990	47.27	10030	10100	9970	13030	7030	10030	10045.44	1.01	-1981	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1905	1.78	0.46	12	0.07	5658.00	21669.00	17770	20231024	-43.39	8800	20240125	14.32	11440	-12.06	20240102	8800	14.32	20240125	17770	-43.39	20231024	8800	14.32	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
79	20240216	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	10080	50	2	0.50	90081940	8979	32.68	10030	10100	9970	13030	7030	10030	10032.51	1.01	680	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1908	1.78	0.47	12	0.05	5658.00	21669.00	17770	20231024	-43.28	8800	20240125	14.55	11440	-11.89	20240102	8800	14.55	20240125	17770	-43.28	20231024	8800	14.55	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
80	20240216	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-30	5	-0.30	63813940	6371	23.19	10030	10090	9970	13030	7030	10030	10016.31	1.01	651	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1893	1.77	0.46	12	0.03	5658.00	21669.00	17770	20231024	-43.73	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
81	20240216	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	0	3	0.00	1173510	117	0.43	10030	10030	10030	13030	7030	10030	10030.00	1.01	-11	10283	10156	10063	9936	9843	10110	9890	947	3000	5000	7420	10	1	18932713	1899	1.77	0.46	12	0.00	5658.00	21669.00	17770	20231024	-43.56	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	1.01	N	003070	5000	946 억	191892	N	N	12	N	N
82	20240215	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	60	2	0.60	276549690	27440	154.23	10040	10190	9970	12960	6980	9970	10078.39	1.02	295	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1899	1.77	0.46	12	0.14	5658.00	21669.00	18100	20230209	-44.59	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	1.03	N	003070	5000	946 억	192359	N	N	12	N	N
83	20240215	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	10050	80	2	0.80	256543720	25448	143.03	10040	10190	9970	12960	6980	9970	10081.10	1.02	197	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1903	1.78	0.46	12	0.13	5658.00	21669.00	18100	20230209	-44.48	8800	20240125	14.20	11440	-12.15	20240102	8800	14.20	20240125	17770	-43.44	20231024	8800	14.20	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
84	20240215	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	10080	110	2	1.10	233270550	23132	130.01	10040	10190	9970	12960	6980	9970	10084.32	1.02	553	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1908	1.78	0.47	12	0.12	5658.00	21669.00	18100	20230209	-44.31	8800	20240125	14.55	11440	-11.89	20240102	8800	14.55	20240125	17770	-43.28	20231024	8800	14.55	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
85	20240215	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	10100	130	2	1.30	200586040	19896	111.83	10040	10190	9970	12960	6980	9970	10081.73	1.02	865	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1912	1.79	0.47	12	0.11	5658.00	21669.00	18100	20230209	-44.20	8800	20240125	14.77	11440	-11.71	20240102	8800	14.77	20240125	17770	-43.16	20231024	8800	14.77	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
86	20240215	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	10120	150	2	1.50	178425820	17702	99.49	10040	10190	9970	12960	6980	9970	10079.42	1.02	959	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1916	1.79	0.47	12	0.09	5658.00	21669.00	18100	20230209	-44.09	8800	20240125	15.00	11440	-11.54	20240102	8800	15.00	20240125	17770	-43.05	20231024	8800	15.00	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
87	20240215	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	10080	110	2	1.10	146686680	14563	81.85	10040	10190	9970	12960	6980	9970	10072.56	1.02	1432	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1908	1.78	0.47	12	0.08	5658.00	21669.00	18100	20230209	-44.31	8800	20240125	14.55	11440	-11.89	20240102	8800	14.55	20240125	17770	-43.28	20231024	8800	14.55	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
88	20240215	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	10050	80	2	0.80	42928350	4287	24.10	10040	10080	9970	12960	6980	9970	10013.61	1.02	386	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1903	1.78	0.46	12	0.02	5658.00	21669.00	18100	20230209	-44.48	8800	20240125	14.20	11440	-12.15	20240102	8800	14.20	20240125	17770	-43.44	20231024	8800	14.20	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
89	20240215	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	10040	70	2	0.70	662640	66	0.37	10040	10040	10040	12960	6980	9970	10040.00	1.02	0	10176	10072	9916	9812	9656	10125	9865	947	2990	5000	7370	10	1	18932713	1901	1.77	0.46	12	0.00	5658.00	21669.00	18100	20230209	-44.53	8800	20240125	14.09	11440	-12.24	20240102	8800	14.09	20240125	17770	-43.50	20231024	8800	14.09	20240125	1.03	N	003070	5000	946 억	192359	N	N	0	N	N
90	20240214	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9970	-60	5	-0.60	174479900	17579	38.68	9900	10020	9760	13030	7030	10030	9925.47	1.01	1139	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1888	1.76	0.46	12	0.09	5658.00	21669.00	18100	20230209	-44.92	8800	20240125	13.30	11440	-12.85	20240102	8800	13.30	20240125	17770	-43.89	20231024	8800	13.30	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
91	20240214	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	-30	5	-0.30	165392810	16670	36.68	9900	10020	9760	13030	7030	10030	9921.58	1.01	1141	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1893	1.77	0.46	12	0.09	5658.00	21669.00	18100	20230209	-44.75	8800	20240125	13.64	11440	-12.59	20240102	8800	13.64	20240125	17770	-43.73	20231024	8800	13.64	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
92	20240214	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	10010	-20	5	-0.20	160160980	16147	35.53	9900	10020	9760	13030	7030	10030	9918.93	1.01	1413	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1895	1.77	0.46	12	0.09	5658.00	21669.00	18100	20230209	-44.70	8800	20240125	13.75	11440	-12.50	20240102	8800	13.75	20240125	17770	-43.67	20231024	8800	13.75	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
93	20240214	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	9920	-110	5	-1.10	142719110	14399	31.68	9900	10020	9760	13030	7030	10030	9911.74	1.01	2154	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1878	1.75	0.46	12	0.08	5658.00	21669.00	18100	20230209	-45.19	8800	20240125	12.73	11440	-13.29	20240102	8800	12.73	20240125	17770	-44.18	20231024	8800	12.73	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
94	20240214	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9960	-70	5	-0.70	87866700	8866	19.51	9900	10020	9760	13030	7030	10030	9910.52	1.01	702	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1886	1.76	0.46	12	0.05	5658.00	21669.00	18100	20230209	-44.97	8800	20240125	13.18	11440	-12.94	20240102	8800	13.18	20240125	17770	-43.95	20231024	8800	13.18	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
95	20240214	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-80	5	-0.80	71989770	7276	16.01	9900	9980	9760	13030	7030	10030	9894.14	1.01	1030	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1884	1.76	0.46	12	0.04	5658.00	21669.00	18100	20230209	-45.03	8800	20240125	13.07	11440	-13.02	20240102	8800	13.07	20240125	17770	-44.01	20231024	8800	13.07	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
96	20240214	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	9810	-220	5	-2.19	17968890	1831	4.03	9900	9950	9760	13030	7030	10030	9813.70	1.01	236	10343	10186	9923	9766	9503	10265	9845	947	3000	5000	7420	10	1	18932713	1857	1.73	0.45	12	0.01	5658.00	21669.00	18100	20230209	-45.80	8800	20240125	11.48	11440	-14.25	20240102	8800	11.48	20240125	17770	-44.79	20231024	8800	11.48	20240125	1.03	N	003070	5000	946 억	190945	N	N	0	N	N
97	20240213	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	390	2	4.05	451483640	45414	281.10	9720	10080	9660	12530	6750	9640	9941.50	0.96	6939	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1899	1.77	0.46	12	0.24	5658.00	21669.00	18850	20230207	-46.79	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
98	20240213	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	10020	380	2	3.94	431031050	43371	268.45	9720	10080	9660	12530	6750	9640	9938.23	0.96	6929	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1897	1.77	0.46	12	0.23	5658.00	21669.00	18850	20230207	-46.84	8800	20240125	13.86	11440	-12.41	20240102	8800	13.86	20240125	17770	-43.61	20231024	8800	13.86	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
99	20240213	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	10030	390	2	4.05	399375540	40216	248.92	9720	10080	9660	12530	6750	9640	9930.76	0.96	7329	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1899	1.77	0.46	12	0.21	5658.00	21669.00	18850	20230207	-46.79	8800	20240125	13.98	11440	-12.33	20240102	8800	13.98	20240125	17770	-43.56	20231024	8800	13.98	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
100	20240213	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	10050	410	2	4.25	366376780	36929	228.58	9720	10080	9660	12530	6750	9640	9921.11	0.96	7556	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1903	1.78	0.46	12	0.20	5658.00	21669.00	18850	20230207	-46.68	8800	20240125	14.20	11440	-12.15	20240102	8800	14.20	20240125	17770	-43.44	20231024	8800	14.20	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
101	20240213	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	10050	410	2	4.25	275128550	27830	172.26	9720	10070	9660	12530	6750	9640	9886.04	0.96	4212	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1903	1.78	0.46	12	0.15	5658.00	21669.00	18850	20230207	-46.68	8800	20240125	14.20	11440	-12.15	20240102	8800	14.20	20240125	17770	-43.44	20231024	8800	14.20	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
102	20240213	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	310	2	3.22	215077340	21822	135.07	9720	10000	9660	12530	6750	9640	9855.99	0.96	3455	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1884	1.76	0.46	12	0.12	5658.00	21669.00	18850	20230207	-47.21	8800	20240125	13.07	11440	-13.02	20240102	8800	13.07	20240125	17770	-44.01	20231024	8800	13.07	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N
103	20240213	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	9830	190	2	1.97	114517780	11694	72.38	9720	9900	9660	12530	6750	9640	9792.87	0.96	3846	9860	9750	9690	9580	9520	9720	9550	947	2890	5000	7130	10	1	18932713	1861	1.74	0.45	12	0.06	5658.00	21669.00	18850	20230207	-47.85	8800	20240125	11.70	11440	-14.07	20240102	8800	11.70	20240125	17770	-44.68	20231024	8800	11.70	20240125	1.04	N	003070	5000	946 억	181174	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History