KissMeData/010400/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

37 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	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	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-80	5	-1.32	47316940	7936	120.42	6010	6010	5910	7850	4230	6040	5962.32	1.22	0	-192	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	454	-13.67	0.45	12	0.10	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
3	20230630	150238	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-50	5	-0.83	44923140	7535	114.34	6010	6010	5910	7850	4230	6040	5961.93	1.22	0	-188	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	457	-13.74	0.45	12	0.10	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
4	20230630	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	-40	5	-0.66	36681210	6159	93.46	6010	6010	5910	7850	4230	6040	5955.71	1.22	0	-185	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	457	-13.76	0.46	12	0.08	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
5	20230630	130239	57	100.00	KOSPI	건설업	N	N	N	N	N	5970	-70	5	-1.16	31028910	5213	79.10	6010	6010	5910	7850	4230	6040	5952.22	1.22	0	-168	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	455	-13.69	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.38	4965	20221013	20.24	8700	-31.38	20230106	4995	19.52	20230103	8700	-31.38	20230106	4965	20.24	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
6	20230630	120237	57	100.00	KOSPI	건설업	N	N	N	N	N	5970	-70	5	-1.16	24876920	4181	63.44	6010	6010	5910	7850	4230	6040	5949.99	1.22	0	-21	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	455	-13.69	0.45	12	0.05	-436.00	13177.00	8700	20230106	-31.38	4965	20221013	20.24	8700	-31.38	20230106	4995	19.52	20230103	8700	-31.38	20230106	4965	20.24	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
7	20230630	110239	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	-60	5	-0.99	21780830	3662	55.57	6010	6010	5910	7850	4230	6040	5947.80	1.22	0	-7	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	456	-13.72	0.45	12	0.05	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
8	20230630	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	5930	-110	5	-1.82	15108840	2541	38.56	6010	6010	5910	7850	4230	6040	5946.02	1.22	0	10	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	452	-13.60	0.45	12	0.03	-436.00	13177.00	8700	20230106	-31.84	4965	20221013	19.44	8700	-31.84	20230106	4995	18.72	20230103	8700	-31.84	20230106	4965	19.44	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
9	20230630	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-80	5	-1.32	1993320	333	5.05	6010	6010	5960	7850	4230	6040	5985.95	1.22	0	89	6160	6100	6030	5970	5900	6130	6000	38	1810	500	3740	10	1	7622000	454	-13.67	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	0.97	N	010400	500	38 억	92892	N	N	0	N	N
10	20230629	160238	57	100.00	KOSPI	건설업	N	N	N	N	N	6040	30	2	0.50	39278940	6525	53.59	5960	6090	5960	7810	4210	6010	6019.76	1.23	0	-856	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	460	-13.85	0.46	12	0.09	-436.00	13177.00	8700	20230106	-30.57	4965	20221013	21.65	8700	-30.57	20230106	4995	20.92	20230103	8700	-30.57	20230106	4965	21.65	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
11	20230629	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	-30	5	-0.50	35508190	5896	48.42	5960	6090	5960	7810	4210	6010	6022.42	1.23	0	-817	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	456	-13.72	0.45	12	0.08	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
12	20230629	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	-30	5	-0.50	30837630	5118	42.03	5960	6090	5960	7810	4210	6010	6025.33	1.23	0	-328	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	456	-13.72	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
13	20230629	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-20	5	-0.33	30208940	5013	41.17	5960	6090	5960	7810	4210	6010	6026.12	1.23	0	-307	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	457	-13.74	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
14	20230629	120237	57	100.00	KOSPI	건설업	N	N	N	N	N	6050	40	2	0.67	29324960	4866	39.96	5960	6090	5960	7810	4210	6010	6026.50	1.23	0	-235	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	461	-13.88	0.46	12	0.06	-436.00	13177.00	8700	20230106	-30.46	4965	20221013	21.85	8700	-30.46	20230106	4995	21.12	20230103	8700	-30.46	20230106	4965	21.85	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
15	20230629	110238	57	100.00	KOSPI	건설업	N	N	N	N	N	6040	30	2	0.50	25994700	4312	35.41	5960	6090	5960	7810	4210	6010	6028.46	1.23	0	-172	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	460	-13.85	0.46	12	0.06	-436.00	13177.00	8700	20230106	-30.57	4965	20221013	21.65	8700	-30.57	20230106	4995	20.92	20230103	8700	-30.57	20230106	4965	21.65	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
16	20230629	100238	57	100.00	KOSPI	건설업	N	N	N	N	N	6070	60	2	1.00	14705870	2439	20.03	5960	6090	5960	7810	4210	6010	6029.47	1.23	0	-19	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	463	-13.92	0.46	12	0.03	-436.00	13177.00	8700	20230106	-30.23	4965	20221013	22.26	8700	-30.23	20230106	4995	21.52	20230103	8700	-30.23	20230106	4965	22.26	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
17	20230629	090238	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-50	5	-0.83	1376760	231	1.90	5960	5960	5960	7810	4210	6010	5960.00	1.23	0	23	6163	6086	6023	5946	5883	6125	5985	38	1800	500	3720	10	1	7622000	454	-13.67	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	0.99	N	010400	500	38 억	93771	N	N	0	N	N
18	20230628	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	20	2	0.33	73194640	12176	134.05	5990	6100	5960	7780	4200	5990	6011.39	1.22	0	508	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	458	-13.78	0.46	12	0.16	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
19	20230628	150237	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	40	2	0.67	71533060	11899	131.00	5990	6100	5960	7780	4200	5990	6011.69	1.22	0	481	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	460	-13.83	0.46	12	0.16	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
20	20230628	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	10	2	0.17	61099340	10163	111.89	5990	6100	5960	7780	4200	5990	6011.94	1.22	0	763	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	457	-13.76	0.46	12	0.13	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
21	20230628	130236	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	10	2	0.17	49849000	8285	91.21	5990	6100	5960	7780	4200	5990	6016.78	1.22	0	769	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	457	-13.76	0.46	12	0.11	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
22	20230628	120218	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	20	2	0.33	49645000	8251	90.84	5990	6100	5960	7780	4200	5990	6016.85	1.22	0	769	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	458	-13.78	0.46	12	0.11	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
23	20230628	110238	57	100.00	KOSPI	건설업	N	N	N	N	N	6020	30	2	0.50	39504420	6560	72.22	5990	6100	5960	7780	4200	5990	6022.02	1.22	0	1402	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	459	-13.81	0.46	12	0.09	-436.00	13177.00	8700	20230106	-30.80	4965	20221013	21.25	8700	-30.80	20230106	4995	20.52	20230103	8700	-30.80	20230106	4965	21.25	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
24	20230628	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	0	3	0.00	9659100	1618	17.81	5990	6010	5960	7780	4200	5990	5969.78	1.22	0	196	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	457	-13.74	0.45	12	0.02	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
25	20230628	090236	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	0	3	0.00	646920	108	1.19	5990	5990	5990	7780	4200	5990	5990.00	1.22	0	10	6143	6066	6013	5936	5883	6040	5910	38	1790	500	3710	10	1	7622000	457	-13.74	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.97	N	010400	500	38 억	93263	N	N	1	N	N
26	20230627	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-40	5	-0.66	54366850	9083	91.28	6090	6090	5960	7830	4230	6030	5985.56	1.22	0	281	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	457	-13.74	0.45	12	0.12	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	1.01	N	010400	500	38 억	92982	N	N	1	N	N
27	20230627	150237	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	-30	5	-0.50	53767250	8983	90.27	6090	6090	5960	7830	4230	6030	5985.44	1.22	0	281	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	457	-13.76	0.46	12	0.12	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
28	20230627	140239	57	100.00	KOSPI	건설업	N	N	N	N	N	6050	20	2	0.33	52436190	8762	88.05	6090	6090	5960	7830	4230	6030	5984.50	1.22	0	272	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	461	-13.88	0.46	12	0.11	-436.00	13177.00	8700	20230106	-30.46	4965	20221013	21.85	8700	-30.46	20230106	4995	21.12	20230103	8700	-30.46	20230106	4965	21.85	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
29	20230627	130240	57	100.00	KOSPI	건설업	N	N	N	N	N	6040	10	2	0.17	50477750	8438	84.80	6090	6090	5960	7830	4230	6030	5982.19	1.22	0	292	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	460	-13.85	0.46	12	0.11	-436.00	13177.00	8700	20230106	-30.57	4965	20221013	21.65	8700	-30.57	20230106	4995	20.92	20230103	8700	-30.57	20230106	4965	21.65	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
30	20230627	120240	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	0	3	0.00	44020480	7370	74.06	6090	6090	5960	7830	4230	6030	5972.93	1.22	0	386	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	460	-13.83	0.46	12	0.10	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
31	20230627	110239	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-40	5	-0.66	39482130	6613	66.46	6090	6090	5960	7830	4230	6030	5970.38	1.22	0	377	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	457	-13.74	0.45	12	0.09	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
32	20230627	100235	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-70	5	-1.16	29695570	4974	49.98	6090	6090	5960	7830	4230	6030	5970.16	1.22	0	94	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	454	-13.67	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
33	20230627	090236	57	100.00	KOSPI	건설업	N	N	N	N	N	6090	60	2	1.00	237510	39	0.39	6090	6090	6090	7830	4230	6030	6090.00	1.22	0	0	6243	6136	6023	5916	5803	6190	5970	38	1800	500	3730	10	1	7622000	464	-13.97	0.46	12	0.00	-436.00	13177.00	8700	20230106	-30.00	4965	20221013	22.66	8700	-30.00	20230106	4995	21.92	20230103	8700	-30.00	20230106	4965	22.66	20221013	1.01	N	010400	500	38 억	92982	N	N	0	N	N
34	20230626	160236	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	20	2	0.33	59805330	9946	90.86	6010	6130	5910	7810	4210	6010	6013.00	1.22	0	-108	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	460	-13.83	0.46	12	0.13	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
35	20230626	150237	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-20	5	-0.33	53916190	8967	81.92	6010	6130	5910	7810	4210	6010	6012.73	1.22	0	-107	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	457	-13.74	0.45	12	0.12	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
36	20230626	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	20	2	0.33	52030530	8652	79.04	6010	6130	5910	7810	4210	6010	6013.70	1.22	0	-216	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	460	-13.83	0.46	12	0.11	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
37	20230626	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	6030	20	2	0.33	39817920	6623	60.51	6010	6130	5910	7810	4210	6010	6012.07	1.22	0	-198	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	460	-13.83	0.46	12	0.09	-436.00	13177.00	8700	20230106	-30.69	4965	20221013	21.45	8700	-30.69	20230106	4995	20.72	20230103	8700	-30.69	20230106	4965	21.45	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
38	20230626	120235	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	0	3	0.00	36334640	6044	55.22	6010	6130	5910	7810	4210	6010	6011.69	1.22	0	-174	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	458	-13.78	0.46	12	0.08	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
39	20230626	110235	57	100.00	KOSPI	건설업	N	N	N	N	N	6020	10	2	0.17	24713050	4102	37.47	6010	6130	5910	7810	4210	6010	6024.63	1.22	0	-173	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	459	-13.81	0.46	12	0.05	-436.00	13177.00	8700	20230106	-30.80	4965	20221013	21.25	8700	-30.80	20230106	4995	20.52	20230103	8700	-30.80	20230106	4965	21.25	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
40	20230626	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	6020	10	2	0.17	21251550	3527	32.22	6010	6130	5910	7810	4210	6010	6025.39	1.22	0	-171	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	459	-13.81	0.46	12	0.05	-436.00	13177.00	8700	20230106	-30.80	4965	20221013	21.25	8700	-30.80	20230106	4995	20.52	20230103	8700	-30.80	20230106	4965	21.25	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
41	20230626	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	0	3	0.00	1057760	176	1.61	6010	6010	6010	7810	4210	6010	6010.00	1.22	0	-8	6123	6066	5973	5916	5823	6095	5945	38	1800	500	3720	10	1	7622000	458	-13.78	0.46	12	0.00	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	1.00	N	010400	500	38 억	93082	N	N	1	N	N
42	20230623	152911	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	40	2	0.67	63397790	10666	84.74	5940	6030	5880	7760	4180	5970	5943.91	1.23	0	-416	6050	6010	5930	5890	5810	6030	5910	38	1790	500	3700	10	1	7622000	458	-13.78	0.46	12	0.14	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	1.01	N	010400	500	38 억	93492	N	N	2	N	N
43	20230623	140214	57	100.00	KOSPI	건설업	N	N	N	N	N	5970	0	3	0.00	59423380	10004	79.48	5940	6000	5880	7760	4180	5970	5939.96	1.23	0	-292	6050	6010	5930	5890	5810	6030	5910	38	1790	500	3700	10	1	7622000	455	-13.69	0.45	12	0.13	-436.00	13177.00	8700	20230106	-31.38	4965	20221013	20.24	8700	-31.38	20230106	4995	19.52	20230103	8700	-31.38	20230106	4965	20.24	20221013	1.01	N	010400	500	38 억	93492	N	N	2	N	N
44	20230622	160827	57	100.00	KOSPI	건설업	N	N	N	N	N	5970	-30	5	-0.50	70295450	11885	132.54	5920	5970	5850	7800	4200	6000	5914.57	1.24	0	-1226	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	455	-13.69	0.45	12	0.16	-436.00	13177.00	8700	20230106	-31.38	4965	20221013	20.24	8700	-31.38	20230106	4995	19.52	20230103	8700	-31.38	20230106	4965	20.24	20221013	1.00	N	010400	500	38 억	94723	N	N	2	N	N
45	20230622	150854	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-40	5	-0.67	67698910	11450	127.69	5920	5970	5850	7800	4200	6000	5912.52	1.24	0	-1085	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	454	-13.67	0.45	12	0.15	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
46	20230622	140506	57	100.00	KOSPI	건설업	N	N	N	N	N	5930	-70	5	-1.17	59273630	10030	111.85	5920	5970	5850	7800	4200	6000	5909.58	1.24	0	-840	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	452	-13.60	0.45	12	0.13	-436.00	13177.00	8700	20230106	-31.84	4965	20221013	19.44	8700	-31.84	20230106	4995	18.72	20230103	8700	-31.84	20230106	4965	19.44	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
47	20230622	130652	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	-60	5	-1.00	52638370	8912	99.39	5920	5970	5850	7800	4200	6000	5906.40	1.24	0	-601	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	453	-13.62	0.45	12	0.12	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
48	20230622	120102	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	-60	5	-1.00	41709680	7074	78.89	5920	5970	5850	7800	4200	6000	5896.11	1.24	0	-343	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	453	-13.62	0.45	12	0.09	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
49	20230622	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	-40	5	-0.67	37520710	6371	71.05	5920	5970	5850	7800	4200	6000	5889.19	1.24	0	-318	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	454	-13.67	0.45	12	0.08	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
50	20230622	100631	57	100.00	KOSPI	건설업	N	N	N	N	N	5950	-50	5	-0.83	35907590	6100	68.03	5920	5970	5850	7800	4200	6000	5886.38	1.24	0	-291	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	454	-13.65	0.45	12	0.08	-436.00	13177.00	8700	20230106	-31.61	4965	20221013	19.84	8700	-31.61	20230106	4995	19.12	20230103	8700	-31.61	20230106	4965	19.84	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
51	20230622	090222	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	-80	5	-1.33	2316800	390	4.35	5920	5970	5920	7800	4200	6000	5939.58	1.24	0	-193	6146	6072	6026	5952	5906	6050	5930	38	1800	500	3720	10	1	7622000	451	-13.58	0.45	12	0.01	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	1.00	N	010400	500	38 억	94723	N	N	33	N	N
52	20230621	160819	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	-70	5	-1.15	52328330	8718	43.23	6070	6100	5980	7890	4250	6070	6002.33	1.26	0	-1342	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	457	-13.76	0.46	12	0.11	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.99	N	010400	500	38 억	96066	N	N	33	N	N
53	20230621	150536	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	-80	5	-1.32	46129170	7684	38.11	6070	6100	5980	7890	4250	6070	6003.28	1.26	0	-1080	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	457	-13.74	0.45	12	0.10	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
54	20230621	140639	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	-60	5	-0.99	40256050	6704	33.25	6070	6100	5980	7890	4250	6070	6004.78	1.26	0	-949	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	458	-13.78	0.46	12	0.09	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
55	20230621	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	-70	5	-1.15	38122350	6348	31.48	6070	6100	5980	7890	4250	6070	6005.41	1.26	0	-936	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	457	-13.76	0.46	12	0.08	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
56	20230621	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	-90	5	-1.48	30397020	5059	25.09	6070	6100	5980	7890	4250	6070	6008.50	1.26	0	-826	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	456	-13.72	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
57	20230621	111035	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	-70	5	-1.15	19961060	3320	16.46	6070	6100	5990	7890	4250	6070	6012.37	1.26	0	-827	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	457	-13.76	0.46	12	0.04	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
58	20230621	100704	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	-60	5	-0.99	11912820	1980	9.82	6070	6100	6000	7890	4250	6070	6016.58	1.26	0	-279	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	458	-13.78	0.46	12	0.03	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
59	20230621	090806	57	100.00	KOSPI	건설업	N	N	N	N	N	6060	-10	5	-0.16	467280	77	0.38	6070	6070	6060	7890	4250	6070	6068.57	1.26	0	-1	6183	6126	6023	5966	5863	6155	5995	38	1820	500	3760	10	1	7622000	462	-13.90	0.46	12	0.00	-436.00	13177.00	8700	20230106	-30.34	4965	20221013	22.05	8700	-30.34	20230106	4995	21.32	20230103	8700	-30.34	20230106	4965	22.05	20221013	0.99	N	010400	500	38 억	96066	N	N	2	N	N
60	20230620	160210	57	100.00	KOSPI	건설업	N	N	N	N	N	6070	90	2	1.51	119944090	19952	69.35	5920	6080	5920	7770	4190	5980	6011.63	1.28	0	-1655	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	463	-13.92	0.46	12	0.26	-436.00	13177.00	8700	20230106	-30.23	4965	20221013	22.26	8700	-30.23	20230106	4995	21.52	20230103	8700	-30.23	20230106	4965	22.26	20221013	0.98	N	010400	500	38 억	97733	N	N	2	N	N
61	20230620	150234	57	100.00	KOSPI	건설업	N	N	N	N	N	6020	40	2	0.67	114997330	19137	66.52	5920	6080	5920	7770	4190	5980	6009.16	1.28	0	-1660	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	459	-13.81	0.46	12	0.25	-436.00	13177.00	8700	20230106	-30.80	4965	20221013	21.25	8700	-30.80	20230106	4995	20.52	20230103	8700	-30.80	20230106	4965	21.25	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
62	20230620	140201	57	100.00	KOSPI	건설업	N	N	N	N	N	6010	30	2	0.50	44399430	7412	25.76	5920	6020	5920	7770	4190	5980	5990.21	1.28	0	-1088	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	458	-13.78	0.46	12	0.10	-436.00	13177.00	8700	20230106	-30.92	4965	20221013	21.05	8700	-30.92	20230106	4995	20.32	20230103	8700	-30.92	20230106	4965	21.05	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
63	20230620	130102	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	0	3	0.00	34572030	5773	20.07	5920	6020	5920	7770	4190	5980	5988.57	1.28	0	-872	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	456	-13.72	0.45	12	0.08	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
64	20230620	120811	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	0	3	0.00	33525150	5598	19.46	5920	6020	5920	7770	4190	5980	5988.77	1.28	0	-859	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	456	-13.72	0.45	12	0.07	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
65	20230620	110356	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	10	2	0.17	20884370	3490	12.13	5920	6020	5920	7770	4190	5980	5984.06	1.28	0	-720	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	457	-13.74	0.45	12	0.05	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
66	20230620	100739	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	20	2	0.33	17364500	2901	10.08	5920	6020	5920	7770	4190	5980	5985.69	1.28	0	-493	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	457	-13.76	0.46	12	0.04	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
67	20230620	090457	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	0	3	0.00	848950	143	0.50	5920	5980	5920	7770	4190	5980	5936.71	1.28	0	81	6153	6066	5963	5876	5773	6110	5920	38	1790	500	3700	10	1	7622000	456	-13.72	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.98	N	010400	500	38 억	97733	N	N	3	N	N
68	20230619	160426	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	60	2	1.01	171602830	28768	142.06	5920	6050	5860	7690	4150	5920	5965.06	1.26	0	1728	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	456	-13.72	0.45	12	0.38	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.99	N	010400	500	38 억	96198	N	N	3	N	N
69	20230619	150653	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	80	2	1.35	169766180	28461	140.54	5920	6050	5860	7690	4150	5920	5964.87	1.26	0	1678	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	457	-13.76	0.46	12	0.37	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
70	20230619	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	70	2	1.18	144574500	24253	119.76	5920	6050	5860	7690	4150	5920	5961.10	1.26	0	1462	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	457	-13.74	0.45	12	0.32	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
71	20230619	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	5980	60	2	1.01	125642410	21087	104.13	5920	6050	5860	7690	4150	5920	5958.29	1.26	0	1214	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	456	-13.72	0.45	12	0.28	-436.00	13177.00	8700	20230106	-31.26	4965	20221013	20.44	8700	-31.26	20230106	4995	19.72	20230103	8700	-31.26	20230106	4965	20.44	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
72	20230619	120601	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	40	2	0.68	100014630	16782	82.87	5920	6050	5860	7690	4150	5920	5959.64	1.26	0	1058	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	454	-13.67	0.45	12	0.22	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
73	20230619	110732	57	100.00	KOSPI	건설업	N	N	N	N	N	5960	40	2	0.68	88167850	14794	73.05	5920	6050	5860	7690	4150	5920	5959.70	1.26	0	749	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	454	-13.67	0.45	12	0.19	-436.00	13177.00	8700	20230106	-31.49	4965	20221013	20.04	8700	-31.49	20230106	4995	19.32	20230103	8700	-31.49	20230106	4965	20.04	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
74	20230619	100726	57	100.00	KOSPI	건설업	N	N	N	N	N	6000	80	2	1.35	36145980	6108	30.16	5920	6020	5860	7690	4150	5920	5917.81	1.26	0	789	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	457	-13.76	0.46	12	0.08	-436.00	13177.00	8700	20230106	-31.03	4965	20221013	20.85	8700	-31.03	20230106	4995	20.12	20230103	8700	-31.03	20230106	4965	20.85	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
75	20230619	090927	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	0	3	0.00	1699140	287	1.42	5920	5940	5920	7690	4150	5920	5920.35	1.26	0	-9	6040	5980	5890	5830	5740	6010	5860	38	1770	500	3670	10	1	7622000	451	-13.58	0.45	12	0.00	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	0.99	N	010400	500	38 억	96198	N	N	2	N	N
76	20230616	160730	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	60	2	1.02	116158810	19800	60.35	5890	5950	5800	7610	4110	5860	5864.47	1.26	0	-1272	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	451	-13.58	0.45	12	0.26	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
77	20230616	150113	57	100.00	KOSPI	건설업	N	N	N	N	N	5900	40	2	0.68	83895920	14316	43.64	5890	5950	5800	7610	4110	5860	5860.29	1.26	0	-1631	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	450	-13.53	0.45	12	0.19	-436.00	13177.00	8700	20230106	-32.18	4965	20221013	18.83	8700	-32.18	20230106	4995	18.12	20230103	8700	-32.18	20230106	4965	18.83	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
78	20230616	140102	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	60	2	1.02	80466280	13734	41.86	5890	5950	5800	7610	4110	5860	5858.91	1.26	0	-1402	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	451	-13.58	0.45	12	0.18	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
79	20230616	130817	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	80	2	1.37	79691470	13603	41.46	5890	5950	5800	7610	4110	5860	5858.37	1.26	0	-1304	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	453	-13.62	0.45	12	0.18	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
80	20230616	120902	57	100.00	KOSPI	건설업	N	N	N	N	N	5920	60	2	1.02	63123640	10804	32.93	5890	5940	5800	7610	4110	5860	5842.62	1.26	0	-1627	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	451	-13.58	0.45	12	0.14	-436.00	13177.00	8700	20230106	-31.95	4965	20221013	19.23	8700	-31.95	20230106	4995	18.52	20230103	8700	-31.95	20230106	4965	19.23	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
81	20230616	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	5870	10	2	0.17	49836310	8547	26.05	5890	5940	5800	7610	4110	5860	5830.85	1.26	0	-950	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	447	-13.46	0.45	12	0.11	-436.00	13177.00	8700	20230106	-32.53	4965	20221013	18.23	8700	-32.53	20230106	4995	17.52	20230103	8700	-32.53	20230106	4965	18.23	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
82	20230616	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	5840	-20	5	-0.34	26122940	4482	13.66	5890	5920	5800	7610	4110	5860	5828.41	1.26	0	-320	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	445	-13.39	0.44	12	0.06	-436.00	13177.00	8700	20230106	-32.87	4965	20221013	17.62	8700	-32.87	20230106	4995	16.92	20230103	8700	-32.87	20230106	4965	17.62	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
83	20230616	091029	57	100.00	KOSPI	건설업	N	N	N	N	N	5860	0	3	0.00	2266080	385	1.17	5890	5890	5860	7610	4110	5860	5885.92	1.26	0	-81	6080	5970	5910	5800	5740	5940	5770	38	1750	500	3630	10	1	7622000	447	-13.44	0.44	12	0.01	-436.00	13177.00	8700	20230106	-32.64	4965	20221013	18.03	8700	-32.64	20230106	4995	17.32	20230103	8700	-32.64	20230106	4965	18.03	20221013	0.94	N	010400	500	38 억	96206	N	N	2	N	N
84	20230615	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	5880	-80	5	-1.34	181587040	30695	6.41	5970	6020	5850	7740	4180	5960	5915.85	1.27	0	-2075	6900	6430	6140	5670	5380	6665	5905	38	1780	500	3690	10	1	7622000	448	-13.49	0.45	12	0.40	-436.00	13177.00	8700	20230106	-32.41	4965	20221013	18.43	8700	-32.41	20230106	4995	17.72	20230103	8700	-32.41	20230106	4965	18.43	20221013	0.92	N	010400	500	38 억	97173	N	N	3	N	N
85	20230615	140126	57	100.00	KOSPI	건설업	N	N	N	N	N	5880	-80	5	-1.34	164652350	27817	5.81	5970	6020	5850	7740	4180	5960	5919.13	1.27	0	-1411	6900	6430	6140	5670	5380	6665	5905	38	1780	500	3690	10	1	7622000	448	-13.49	0.45	12	0.36	-436.00	13177.00	8700	20230106	-32.41	4965	20221013	18.43	8700	-32.41	20230106	4995	17.72	20230103	8700	-32.41	20230106	4965	18.43	20221013	0.92	N	010400	500	38 억	97173	N	N	3	N	N
86	20230615	131049	57	100.00	KOSPI	건설업	N	N	N	N	N	5940	-20	5	-0.34	158659890	26802	5.60	5970	6020	5850	7740	4180	5960	5919.70	1.27	0	-917	6900	6430	6140	5670	5380	6665	5905	38	1780	500	3690	10	1	7622000	453	-13.62	0.45	12	0.35	-436.00	13177.00	8700	20230106	-31.72	4965	20221013	19.64	8700	-31.72	20230106	4995	18.92	20230103	8700	-31.72	20230106	4965	19.64	20221013	0.92	N	010400	500	38 억	97173	N	N	3	N	N
87	20230615	120735	57	100.00	KOSPI	건설업	N	N	N	N	N	5990	30	2	0.50	134905430	22829	4.77	5970	6010	5850	7740	4180	5960	5909.39	1.27	0	-665	6900	6430	6140	5670	5380	6665	5905	38	1780	500	3690	10	1	7622000	457	-13.74	0.45	12	0.30	-436.00	13177.00	8700	20230106	-31.15	4965	20221013	20.64	8700	-31.15	20230106	4995	19.92	20230103	8700	-31.15	20230106	4965	20.64	20221013	0.92	N	010400	500	38 억	97173	N	N	3	N	N
88	20230615	110629	57	100.00	KOSPI	건설업	N	N	N	N	N	5860	-100	5	-1.68	91867920	15594	3.26	5970	5980	5850	7740	4180	5960	5891.24	1.27	0	-656	6900	6430	6140	5670	5380	6665	5905	38	1780	500	3690	10	1	7622000	447	-13.44	0.44	12	0.20	-436.00	13177.00	8700	20230106	-32.64	4965	20221013	18.03	8700	-32.64	20230106	4995	17.32	20230103	8700	-32.64	20230106	4965	18.03	20221013	0.92	N	010400	500	38 억	97173	N	N	3	N	N
89	20230611	184747	57	100.00	KOSPI	건설업	N	N	N	N	N	5800	-110	5	-1.86	33203000	5676	60.37	5910	5960	5800	7680	4140	5910	5849.72	1.45	-1283	-1283	6050	5980	5850	5780	5650	5915	5715	38	1770	500	3660	10	1	7622000	442	-13.30	0.44	12	0.07	-436.00	13177.00	9240	20220609	-37.23	4965	20221013	16.82	8700	-33.33	20230106	4995	16.12	20230103	9240	-37.23	20220609	4965	16.82	20221013	0.88	N	010400	500	38 억	110841	N	N	3	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History