KissMeData/005960/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	160207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6990	-10	5	-0.14	757338900	109111	62.74	6950	7040	6830	9100	4900	7000	6940.96	1.51	0	4077	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1599	4.02	0.28	12	0.48	1737.00	25354.00	12000	20220811	-41.75	6360	20230327	9.91	9190	-23.94	20230524	6360	9.91	20230327	12000	-41.75	20220811	6360	9.91	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
3	20230630	150208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6960	-40	5	-0.57	703270130	101355	58.28	6950	7040	6830	9100	4900	7000	6938.68	1.51	0	2585	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1592	4.01	0.27	12	0.44	1737.00	25354.00	12000	20220811	-42.00	6360	20230327	9.43	9190	-24.27	20230524	6360	9.43	20230327	12000	-42.00	20220811	6360	9.43	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
4	20230630	140208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6950	-50	5	-0.71	570170120	82228	47.28	6950	7040	6830	9100	4900	7000	6934.01	1.51	0	1475	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1590	4.00	0.27	12	0.36	1737.00	25354.00	12000	20220811	-42.08	6360	20230327	9.28	9190	-24.37	20230524	6360	9.28	20230327	12000	-42.08	20220811	6360	9.28	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
5	20230630	130207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7040	40	2	0.57	429373750	62031	35.67	6950	7040	6830	9100	4900	7000	6921.92	1.51	0	4160	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1610	4.05	0.28	12	0.27	1737.00	25354.00	12000	20220811	-41.33	6360	20230327	10.69	9190	-23.39	20230524	6360	10.69	20230327	12000	-41.33	20220811	6360	10.69	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
6	20230630	120206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6960	-40	5	-0.57	381838510	55235	31.76	6950	6990	6830	9100	4900	7000	6912.98	1.51	0	2775	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1592	4.01	0.27	12	0.24	1737.00	25354.00	12000	20220811	-42.00	6360	20230327	9.43	9190	-24.27	20230524	6360	9.43	20230327	12000	-42.00	20220811	6360	9.43	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
7	20230630	110207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6940	-60	5	-0.86	299092090	43351	24.93	6950	6990	6830	9100	4900	7000	6899.31	1.51	0	-783	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1588	4.00	0.27	12	0.19	1737.00	25354.00	12000	20220811	-42.17	6360	20230327	9.12	9190	-24.48	20230524	6360	9.12	20230327	12000	-42.17	20220811	6360	9.12	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
8	20230630	100207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6970	-30	5	-0.43	247426840	35917	20.65	6950	6990	6830	9100	4900	7000	6888.85	1.51	0	-488	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1594	4.01	0.27	12	0.16	1737.00	25354.00	12000	20220811	-41.92	6360	20230327	9.59	9190	-24.16	20230524	6360	9.59	20230327	12000	-41.92	20220811	6360	9.59	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
9	20230630	090208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	6930	-70	5	-1.00	30411680	4385	2.52	6950	6990	6900	9100	4900	7000	6935.39	1.51	0	420	7333	7166	7073	6906	6813	7120	6860	1144	2100	5000	5040	10	1	22874863	1585	3.99	0.27	12	0.02	1737.00	25354.00	12000	20220811	-42.25	6360	20230327	8.96	9190	-24.59	20230524	6360	8.96	20230327	12000	-42.25	20220811	6360	8.96	20230327	2.25	N	005960	5000	1143 억	346478	N	N	0	N	N
10	20230629	160208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7000	-210	5	-2.91	1204272670	170345	315.13	7210	7240	6980	9370	5050	7210	7069.63	1.67	0	-34022	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1601	4.03	0.28	12	0.74	1737.00	25354.00	12000	20220811	-41.67	6360	20230327	10.06	9190	-23.83	20230524	6360	10.06	20230327	12000	-41.67	20220811	6360	10.06	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
11	20230629	150206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7000	-210	5	-2.91	1136956310	160721	297.33	7210	7240	6990	9370	5050	7210	7074.10	1.67	0	-33396	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1601	4.03	0.28	12	0.70	1737.00	25354.00	12000	20220811	-41.67	6360	20230327	10.06	9190	-23.83	20230524	6360	10.06	20230327	12000	-41.67	20220811	6360	10.06	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
12	20230629	140205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7020	-190	5	-2.64	950731390	134152	248.18	7210	7240	7000	9370	5050	7210	7086.97	1.67	0	-31254	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1606	4.04	0.28	12	0.59	1737.00	25354.00	12000	20220811	-41.50	6360	20230327	10.38	9190	-23.61	20230524	6360	10.38	20230327	12000	-41.50	20220811	6360	10.38	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
13	20230629	130205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7040	-170	5	-2.36	750163450	105536	195.24	7210	7240	7010	9370	5050	7210	7108.13	1.67	0	-28631	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1610	4.05	0.28	12	0.46	1737.00	25354.00	12000	20220811	-41.33	6360	20230327	10.69	9190	-23.39	20230524	6360	10.69	20230327	12000	-41.33	20220811	6360	10.69	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
14	20230629	120207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7070	-140	5	-1.94	654196680	91927	170.06	7210	7240	7020	9370	5050	7210	7116.48	1.67	0	-25045	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1617	4.07	0.28	12	0.40	1737.00	25354.00	12000	20220811	-41.08	6360	20230327	11.16	9190	-23.07	20230524	6360	11.16	20230327	12000	-41.08	20220811	6360	11.16	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
15	20230629	110207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7100	-110	5	-1.53	449643390	62958	116.47	7210	7240	7080	9370	5050	7210	7141.96	1.67	0	-21991	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1624	4.09	0.28	12	0.28	1737.00	25354.00	12000	20220811	-40.83	6360	20230327	11.64	9190	-22.74	20230524	6360	11.64	20230327	12000	-40.83	20220811	6360	11.64	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
16	20230629	100207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7140	-70	5	-0.97	302031890	42185	78.04	7210	7240	7090	9370	5050	7210	7159.70	1.67	0	-10522	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1633	4.11	0.28	12	0.18	1737.00	25354.00	12000	20220811	-40.50	6360	20230327	12.26	9190	-22.31	20230524	6360	12.26	20230327	12000	-40.50	20220811	6360	12.26	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
17	20230629	090206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7230	20	2	0.28	60631620	8422	15.58	7210	7230	7180	9370	5050	7210	7199.19	1.67	0	-1886	7316	7262	7216	7162	7116	7240	7140	1144	2160	5000	5190	10	1	22874863	1654	4.16	0.29	12	0.04	1737.00	25354.00	12000	20220811	-39.75	6360	20230327	13.68	9190	-21.33	20230524	6360	13.68	20230327	12000	-39.75	20220811	6360	13.68	20230327	2.25	N	005960	5000	1143 억	381831	N	N	0	N	N
18	20230628	160205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-30	5	-0.41	383433400	53226	53.46	7240	7270	7170	9410	5070	7240	7203.86	1.70	0	-6110	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1649	4.15	0.28	12	0.23	1737.00	25354.00	12000	20220811	-39.92	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12000	-39.92	20220811	6360	13.36	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
19	20230628	150206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7190	-50	5	-0.69	353123740	49012	49.23	7240	7270	7170	9410	5070	7240	7204.84	1.70	0	-4119	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1645	4.14	0.28	12	0.21	1737.00	25354.00	12000	20220811	-40.08	6360	20230327	13.05	9190	-21.76	20230524	6360	13.05	20230327	12000	-40.08	20220811	6360	13.05	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
20	20230628	140206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7200	-40	5	-0.55	298511180	41411	41.60	7240	7270	7170	9410	5070	7240	7208.50	1.70	0	-2888	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1647	4.15	0.28	12	0.18	1737.00	25354.00	12000	20220811	-40.00	6360	20230327	13.21	9190	-21.65	20230524	6360	13.21	20230327	12000	-40.00	20220811	6360	13.21	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
21	20230628	130205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7180	-60	5	-0.83	273462420	37927	38.10	7240	7270	7180	9410	5070	7240	7210.23	1.70	0	-1625	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1642	4.13	0.28	12	0.17	1737.00	25354.00	12000	20220811	-40.17	6360	20230327	12.89	9190	-21.87	20230524	6360	12.89	20230327	12000	-40.17	20220811	6360	12.89	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
22	20230628	120153	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7200	-40	5	-0.55	204177750	28293	28.42	7240	7270	7190	9410	5070	7240	7216.55	1.70	0	-1624	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1647	4.15	0.28	12	0.12	1737.00	25354.00	12000	20220811	-40.00	6360	20230327	13.21	9190	-21.65	20230524	6360	13.21	20230327	12000	-40.00	20220811	6360	13.21	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
23	20230628	110207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-30	5	-0.41	176994900	24523	24.63	7240	7270	7190	9410	5070	7240	7217.51	1.70	0	-1394	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1649	4.15	0.28	12	0.11	1737.00	25354.00	12000	20220811	-39.92	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12000	-39.92	20220811	6360	13.36	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
24	20230628	100206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7230	-10	5	-0.14	120913040	16753	16.83	7240	7270	7190	9410	5070	7240	7217.40	1.70	0	-1184	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1654	4.16	0.29	12	0.07	1737.00	25354.00	12000	20220811	-39.75	6360	20230327	13.68	9190	-21.33	20230524	6360	13.68	20230327	12000	-39.75	20220811	6360	13.68	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
25	20230628	090205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7240	0	3	0.00	8608710	1189	1.19	7240	7270	7240	9410	5070	7240	7240.29	1.70	0	-300	7373	7306	7213	7146	7053	7260	7100	1144	2170	5000	5210	10	1	22874863	1656	4.17	0.29	12	0.01	1737.00	25354.00	12000	20220811	-39.67	6360	20230327	13.84	9190	-21.22	20230524	6360	13.84	20230327	12000	-39.67	20220811	6360	13.84	20230327	2.24	N	005960	5000	1143 억	387976	N	N	0	N	N
26	20230627	160206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7240	-30	5	-0.41	711495330	98862	136.92	7270	7280	7120	9450	5090	7270	7196.82	1.67	0	5474	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1656	4.17	0.29	12	0.43	1737.00	25354.00	12000	20220811	-39.67	6360	20230327	13.84	9190	-21.22	20230524	6360	13.84	20230327	12000	-39.67	20220811	6360	13.84	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
27	20230627	150206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-60	5	-0.83	688327970	95653	132.47	7270	7280	7120	9450	5090	7270	7196.09	1.67	0	5600	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1649	4.15	0.28	12	0.42	1737.00	25354.00	12000	20220811	-39.92	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12000	-39.92	20220811	6360	13.36	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
28	20230627	140207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7200	-70	5	-0.96	633279670	87998	121.87	7270	7280	7120	9450	5090	7270	7196.52	1.67	0	5831	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1647	4.15	0.28	12	0.38	1737.00	25354.00	12000	20220811	-40.00	6360	20230327	13.21	9190	-21.65	20230524	6360	13.21	20230327	12000	-40.00	20220811	6360	13.21	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
29	20230627	130209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7190	-80	5	-1.10	596349010	82870	114.77	7270	7280	7120	9450	5090	7270	7196.20	1.67	0	5798	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1645	4.14	0.28	12	0.36	1737.00	25354.00	12000	20220811	-40.08	6360	20230327	13.05	9190	-21.76	20230524	6360	13.05	20230327	12000	-40.08	20220811	6360	13.05	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
30	20230627	120209	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7230	-40	5	-0.55	529084130	73542	101.85	7270	7280	7120	9450	5090	7270	7194.31	1.67	0	6828	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1654	4.16	0.29	12	0.32	1737.00	25354.00	12000	20220811	-39.75	6360	20230327	13.68	9190	-21.33	20230524	6360	13.68	20230327	12000	-39.75	20220811	6360	13.68	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
31	20230627	110208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-60	5	-0.83	497000820	69109	95.71	7270	7280	7120	9450	5090	7270	7191.55	1.67	0	7644	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1649	4.15	0.28	12	0.30	1737.00	25354.00	12000	20220811	-39.92	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12000	-39.92	20220811	6360	13.36	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
32	20230627	100205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7240	-30	5	-0.41	412651700	57437	79.55	7270	7270	7120	9450	5090	7270	7184.42	1.67	0	2730	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1656	4.17	0.29	12	0.25	1737.00	25354.00	12000	20220811	-39.67	6360	20230327	13.84	9190	-21.22	20230524	6360	13.84	20230327	12000	-39.67	20220811	6360	13.84	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
33	20230627	090206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7240	-30	5	-0.41	5215910	718	0.99	7270	7270	7240	9450	5090	7270	7264.50	1.67	0	-132	7610	7440	7310	7140	7010	7525	7225	1144	2180	5000	5230	10	1	22874863	1656	4.17	0.29	12	0.00	1737.00	25354.00	12000	20220811	-39.67	6360	20230327	13.84	9190	-21.22	20230524	6360	13.84	20230327	12000	-39.67	20220811	6360	13.84	20230327	2.28	N	005960	5000	1143 억	381768	N	N	0	N	N
34	20230626	160206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7270	60	2	0.83	522300700	71861	54.06	7220	7480	7180	9370	5050	7210	7268.23	1.74	0	-21006	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1663	4.19	0.29	12	0.31	1737.00	25354.00	12000	20220811	-39.42	6360	20230327	14.31	9190	-20.89	20230524	6360	14.31	20230327	12000	-39.42	20220811	6360	14.31	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
35	20230626	150207	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7250	40	2	0.55	482625380	66380	49.94	7220	7480	7180	9370	5050	7210	7270.68	1.74	0	-20783	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1658	4.17	0.29	12	0.29	1737.00	25354.00	12000	20220811	-39.58	6360	20230327	13.99	9190	-21.11	20230524	6360	13.99	20230327	12000	-39.58	20220811	6360	13.99	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
36	20230626	140206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7240	30	2	0.42	437939290	60203	45.29	7220	7480	7180	9370	5050	7210	7274.42	1.74	0	-18107	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1656	4.17	0.29	12	0.26	1737.00	25354.00	12000	20220811	-39.67	6360	20230327	13.84	9190	-21.22	20230524	6360	13.84	20230327	12000	-39.67	20220811	6360	13.84	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
37	20230626	130206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7250	40	2	0.55	397117350	54558	41.04	7220	7480	7180	9370	5050	7210	7278.86	1.74	0	-15437	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1658	4.17	0.29	12	0.24	1737.00	25354.00	12000	20220811	-39.58	6360	20230327	13.99	9190	-21.11	20230524	6360	13.99	20230327	12000	-39.58	20220811	6360	13.99	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
38	20230626	120205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7260	50	2	0.69	358140520	49179	37.00	7220	7480	7180	9370	5050	7210	7282.45	1.74	0	-13325	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1661	4.18	0.29	12	0.21	1737.00	25354.00	12000	20220811	-39.50	6360	20230327	14.15	9190	-21.00	20230524	6360	14.15	20230327	12000	-39.50	20220811	6360	14.15	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
39	20230626	110205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7270	60	2	0.83	326013970	44756	33.67	7220	7480	7180	9370	5050	7210	7284.32	1.74	0	-11817	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1663	4.19	0.29	12	0.20	1737.00	25354.00	12000	20220811	-39.42	6360	20230327	14.31	9190	-20.89	20230524	6360	14.31	20230327	12000	-39.42	20220811	6360	14.31	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
40	20230626	100206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7290	80	2	1.11	213212660	29266	22.02	7220	7480	7180	9370	5050	7210	7285.44	1.74	0	-5651	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1668	4.20	0.29	12	0.13	1737.00	25354.00	12000	20220811	-39.25	6360	20230327	14.62	9190	-20.67	20230524	6360	14.62	20230327	12000	-39.25	20220811	6360	14.62	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
41	20230626	090205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7190	-20	5	-0.28	31887160	4424	3.33	7220	7220	7180	9370	5050	7210	7207.75	1.74	0	-2967	7483	7346	7253	7116	7023	7300	7070	1144	2160	5000	5190	10	1	22874863	1645	4.14	0.28	12	0.02	1737.00	25354.00	12000	20220811	-40.08	6360	20230327	13.05	9190	-21.76	20230524	6360	13.05	20230327	12000	-40.08	20220811	6360	13.05	20230327	2.29	N	005960	5000	1143 억	397897	N	N	0	N	N
42	20230623	152842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-140	5	-1.90	937319090	129917	239.20	7390	7390	7160	9550	5150	7350	7214.75	1.83	0	-16245	7450	7400	7370	7320	7290	7425	7345	1144	2200	5000	5290	10	1	22874863	1649	4.15	0.28	12	0.57	1737.00	25354.00	12000	20220811	-39.92	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12000	-39.92	20220811	6360	13.36	20230327	2.34	N	005960	5000	1143 억	418317	N	N	1	N	N
43	20230623	140150	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7200	-150	5	-2.04	801181250	110999	204.37	7390	7390	7160	9550	5150	7350	7217.91	1.83	0	-12495	7450	7400	7370	7320	7290	7425	7345	1144	2200	5000	5290	10	1	22874863	1647	4.15	0.28	12	0.49	1737.00	25354.00	12000	20220811	-40.00	6360	20230327	13.21	9190	-21.65	20230524	6360	13.21	20230327	12000	-40.00	20220811	6360	13.21	20230327	2.34	N	005960	5000	1143 억	418317	N	N	1	N	N
44	20230622	160600	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7350	-60	5	-0.81	390029230	52853	55.88	7340	7420	7340	9630	5190	7410	7379.59	1.87	0	-7480	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1681	4.23	0.29	12	0.23	1737.00	25354.00	12000	20220811	-38.75	6360	20230327	15.57	9190	-20.02	20230524	6360	15.57	20230327	12000	-38.75	20220811	6360	15.57	20230327	2.47	N	005960	5000	1143 억	427404	N	N	1	N	N
45	20230622	150501	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7380	-30	5	-0.40	335045090	45379	47.98	7340	7420	7340	9630	5190	7410	7383.26	1.87	0	-7427	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1688	4.25	0.29	12	0.20	1737.00	25354.00	12000	20220811	-38.50	6360	20230327	16.04	9190	-19.70	20230524	6360	16.04	20230327	12000	-38.50	20220811	6360	16.04	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
46	20230622	140712	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7380	-30	5	-0.40	299559540	40567	42.89	7340	7420	7340	9630	5190	7410	7384.32	1.87	0	-7249	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1688	4.25	0.29	12	0.18	1737.00	25354.00	12000	20220811	-38.50	6360	20230327	16.04	9190	-19.70	20230524	6360	16.04	20230327	12000	-38.50	20220811	6360	16.04	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
47	20230622	130842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7360	-50	5	-0.67	252146040	34147	36.10	7340	7420	7340	9630	5190	7410	7384.13	1.87	0	-3539	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1684	4.24	0.29	12	0.15	1737.00	25354.00	12000	20220811	-38.67	6360	20230327	15.72	9190	-19.91	20230524	6360	15.72	20230327	12000	-38.67	20220811	6360	15.72	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
48	20230622	120340	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7390	-20	5	-0.27	205496400	27823	29.42	7340	7420	7340	9630	5190	7410	7385.85	1.87	0	-3757	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1690	4.25	0.29	12	0.12	1737.00	25354.00	12000	20220811	-38.42	6360	20230327	16.19	9190	-19.59	20230524	6360	16.19	20230327	12000	-38.42	20220811	6360	16.19	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
49	20230622	110639	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7400	-10	5	-0.13	172450540	23352	24.69	7340	7420	7340	9630	5190	7410	7384.83	1.87	0	-3829	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1693	4.26	0.29	12	0.10	1737.00	25354.00	12000	20220811	-38.33	6360	20230327	16.35	9190	-19.48	20230524	6360	16.35	20230327	12000	-38.33	20220811	6360	16.35	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
50	20230622	100809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7400	-10	5	-0.13	122053570	16526	17.47	7340	7420	7340	9630	5190	7410	7385.55	1.87	0	-3075	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1693	4.26	0.29	12	0.07	1737.00	25354.00	12000	20220811	-38.33	6360	20230327	16.35	9190	-19.48	20230524	6360	16.35	20230327	12000	-38.33	20220811	6360	16.35	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
51	20230622	090244	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7400	-10	5	-0.13	23092440	3135	3.31	7340	7410	7340	9630	5190	7410	7366.01	1.87	0	-1478	7616	7512	7436	7332	7256	7475	7295	1144	2220	5000	5330	10	1	22874863	1693	4.26	0.29	12	0.01	1737.00	25354.00	12000	20220811	-38.33	6360	20230327	16.35	9190	-19.48	20230524	6360	16.35	20230327	12000	-38.33	20220811	6360	16.35	20230327	2.47	N	005960	5000	1143 억	427404	N	N	167	N	N
52	20230621	160718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7410	-90	5	-1.20	695924930	93628	60.25	7470	7540	7360	9750	5250	7500	7432.90	1.85	0	3671	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1695	4.27	0.29	12	0.41	1737.00	25354.00	12000	20220811	-38.25	6360	20230327	16.51	9190	-19.37	20230524	6360	16.51	20230327	12000	-38.25	20220811	6360	16.51	20230327	2.41	N	005960	5000	1143 억	424039	N	N	167	N	N
53	20230621	150326	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7410	-90	5	-1.20	639897070	86065	55.38	7470	7540	7360	9750	5250	7500	7435.04	1.85	0	3904	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1695	4.27	0.29	12	0.38	1737.00	25354.00	12000	20220811	-38.25	6360	20230327	16.51	9190	-19.37	20230524	6360	16.51	20230327	12000	-38.25	20220811	6360	16.51	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
54	20230621	140143	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7450	-50	5	-0.67	605260060	81399	52.38	7470	7540	7360	9750	5250	7500	7435.72	1.85	0	4178	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1704	4.29	0.29	12	0.36	1737.00	25354.00	12000	20220811	-37.92	6360	20230327	17.14	9190	-18.93	20230524	6360	17.14	20230327	12000	-37.92	20220811	6360	17.14	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
55	20230621	130925	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7450	-50	5	-0.67	457135050	61467	39.55	7470	7540	7360	9750	5250	7500	7437.08	1.85	0	-837	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1704	4.29	0.29	12	0.27	1737.00	25354.00	12000	20220811	-37.92	6360	20230327	17.14	9190	-18.93	20230524	6360	17.14	20230327	12000	-37.92	20220811	6360	17.14	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
56	20230621	120647	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7480	-20	5	-0.27	423528950	56959	36.65	7470	7540	7360	9750	5250	7500	7435.68	1.85	0	-1860	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1711	4.31	0.30	12	0.25	1737.00	25354.00	12000	20220811	-37.67	6360	20230327	17.61	9190	-18.61	20230524	6360	17.61	20230327	12000	-37.67	20220811	6360	17.61	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
57	20230621	110903	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7440	-60	5	-0.80	367780540	49481	31.84	7470	7540	7360	9750	5250	7500	7432.76	1.85	0	-4520	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1702	4.28	0.29	12	0.22	1737.00	25354.00	12000	20220811	-38.00	6360	20230327	16.98	9190	-19.04	20230524	6360	16.98	20230327	12000	-38.00	20220811	6360	16.98	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
58	20230621	100933	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7420	-80	5	-1.07	276583980	37182	23.93	7470	7540	7360	9750	5250	7500	7438.65	1.85	0	-3808	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1697	4.27	0.29	12	0.16	1737.00	25354.00	12000	20220811	-38.17	6360	20230327	16.67	9190	-19.26	20230524	6360	16.67	20230327	12000	-38.17	20220811	6360	16.67	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
59	20230621	090916	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7510	10	2	0.13	30778860	4107	2.64	7470	7540	7470	9750	5250	7500	7494.24	1.85	0	-2011	7700	7600	7530	7430	7360	7565	7395	1144	2250	5000	5400	10	1	22874863	1718	4.32	0.30	12	0.02	1737.00	25354.00	12000	20220811	-37.42	6360	20230327	18.08	9190	-18.28	20230524	6360	18.08	20230327	12000	-37.42	20220811	6360	18.08	20230327	2.41	N	005960	5000	1143 억	424039	N	N	0	N	N
60	20230620	160709	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7500	-130	5	-1.70	1149143360	153066	49.65	7630	7630	7460	9910	5350	7630	7507.47	1.77	0	19693	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1716	4.32	0.30	12	0.67	1737.00	25354.00	12000	20220811	-37.50	6360	20230327	17.92	9190	-18.39	20230524	6360	17.92	20230327	12000	-37.50	20220811	6360	17.92	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
61	20230620	150809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7510	-120	5	-1.57	1107252780	147478	47.83	7630	7630	7460	9910	5350	7630	7507.87	1.77	0	19741	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1718	4.32	0.30	12	0.64	1737.00	25354.00	12000	20220811	-37.42	6360	20230327	18.08	9190	-18.28	20230524	6360	18.08	20230327	12000	-37.42	20220811	6360	18.08	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
62	20230620	140305	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7490	-140	5	-1.83	947456400	126164	40.92	7630	7630	7460	9910	5350	7630	7509.67	1.77	0	18382	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1713	4.31	0.30	12	0.55	1737.00	25354.00	12000	20220811	-37.58	6360	20230327	17.77	9190	-18.50	20230524	6360	17.77	20230327	12000	-37.58	20220811	6360	17.77	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
63	20230620	130219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7530	-100	5	-1.31	865882180	115278	37.39	7630	7630	7460	9910	5350	7630	7511.20	1.77	0	19367	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1722	4.34	0.30	12	0.50	1737.00	25354.00	12000	20220811	-37.25	6360	20230327	18.40	9190	-18.06	20230524	6360	18.40	20230327	12000	-37.25	20220811	6360	18.40	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
64	20230620	120609	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7510	-120	5	-1.57	835447430	111215	36.07	7630	7630	7460	9910	5350	7630	7511.94	1.77	0	19176	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1718	4.32	0.30	12	0.49	1737.00	25354.00	12000	20220811	-37.42	6360	20230327	18.08	9190	-18.28	20230524	6360	18.08	20230327	12000	-37.42	20220811	6360	18.08	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
65	20230620	110436	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7530	-100	5	-1.31	671490370	89317	28.97	7630	7630	7460	9910	5350	7630	7517.99	1.77	0	18797	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1722	4.34	0.30	12	0.39	1737.00	25354.00	12000	20220811	-37.25	6360	20230327	18.40	9190	-18.06	20230524	6360	18.40	20230327	12000	-37.25	20220811	6360	18.40	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
66	20230620	100541	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7570	-60	5	-0.79	562036880	74786	24.26	7630	7630	7460	9910	5350	7630	7515.18	1.77	0	19404	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1732	4.36	0.30	12	0.33	1737.00	25354.00	12000	20220811	-36.92	6360	20230327	19.03	9190	-17.63	20230524	6360	19.03	20230327	12000	-36.92	20220811	6360	19.03	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
67	20230620	090304	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7550	-80	5	-1.05	51783450	6821	2.21	7630	7630	7550	9910	5350	7630	7591.46	1.77	0	-93	7896	7762	7536	7402	7176	7830	7470	1144	2280	5000	5490	10	1	22874863	1727	4.35	0.30	12	0.03	1737.00	25354.00	12000	20220811	-37.08	6360	20230327	18.71	9190	-17.85	20230524	6360	18.71	20230327	12000	-37.08	20220811	6360	18.71	20230327	2.44	N	005960	5000	1143 억	405181	N	N	32	N	N
68	20230619	160848	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7630	340	2	4.66	2316216300	306917	294.53	7330	7670	7310	9470	5110	7290	7546.61	1.55	0	47544	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1745	4.39	0.30	12	1.34	1737.00	25354.00	12250	20220616	-37.71	6360	20230327	19.97	9190	-16.97	20230524	6360	19.97	20230327	12000	-36.42	20220811	6360	19.97	20230327	2.48	N	005960	5000	1143 억	354102	N	N	32	N	N
69	20230619	150215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7580	290	2	3.98	2199252880	291559	279.79	7330	7670	7310	9470	5110	7290	7543.08	1.55	0	45322	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1734	4.36	0.30	12	1.27	1737.00	25354.00	12250	20220616	-38.12	6360	20230327	19.18	9190	-17.52	20230524	6360	19.18	20230327	12000	-36.83	20220811	6360	19.18	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
70	20230619	140917	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7610	320	2	4.39	1937407280	257170	246.79	7330	7670	7310	9470	5110	7290	7533.57	1.55	0	47798	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1741	4.38	0.30	12	1.12	1737.00	25354.00	12250	20220616	-37.88	6360	20230327	19.65	9190	-17.19	20230524	6360	19.65	20230327	12000	-36.58	20220811	6360	19.65	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
71	20230619	130856	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7560	270	2	3.70	1494063520	198994	190.96	7330	7590	7310	9470	5110	7290	7508.08	1.55	0	45559	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1729	4.35	0.30	12	0.87	1737.00	25354.00	12250	20220616	-38.29	6360	20230327	18.87	9190	-17.74	20230524	6360	18.87	20230327	12000	-37.00	20220811	6360	18.87	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
72	20230619	120955	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7560	270	2	3.70	1265474380	168816	162.00	7330	7580	7310	9470	5110	7290	7496.18	1.55	0	42388	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1729	4.35	0.30	12	0.74	1737.00	25354.00	12250	20220616	-38.29	6360	20230327	18.87	9190	-17.74	20230524	6360	18.87	20230327	12000	-37.00	20220811	6360	18.87	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
73	20230619	110939	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7520	230	2	3.16	923271130	123502	118.52	7330	7540	7310	9470	5110	7290	7475.76	1.55	0	41817	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1720	4.33	0.30	12	0.54	1737.00	25354.00	12250	20220616	-38.61	6360	20230327	18.24	9190	-18.17	20230524	6360	18.24	20230327	12000	-37.33	20220811	6360	18.24	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
74	20230619	101025	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7510	220	2	3.02	695923340	93258	89.49	7330	7520	7310	9470	5110	7290	7462.34	1.55	0	27307	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1718	4.32	0.30	12	0.41	1737.00	25354.00	12250	20220616	-38.69	6360	20230327	18.08	9190	-18.28	20230524	6360	18.08	20230327	12000	-37.42	20220811	6360	18.08	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
75	20230619	090809	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7430	140	2	1.92	49089120	6663	6.39	7330	7430	7310	9470	5110	7290	7367.42	1.55	0	1222	7463	7376	7273	7186	7083	7420	7230	1144	2180	5000	5240	10	1	22874863	1700	4.28	0.29	12	0.03	1737.00	25354.00	12250	20220616	-39.35	6360	20230327	16.82	9190	-19.15	20230524	6360	16.82	20230327	12000	-38.08	20220811	6360	16.82	20230327	2.48	N	005960	5000	1143 억	354102	N	N	1	N	N
76	20230616	160206	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7290	70	2	0.97	756702180	103994	69.78	7180	7360	7170	9380	5060	7220	7276.40	1.45	0	21151	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1668	4.20	0.29	12	0.45	1737.00	25354.00	12300	20220615	-40.73	6360	20230327	14.62	9190	-20.67	20230524	6360	14.62	20230327	12250	-40.49	20220616	6360	14.62	20230327	2.51	N	005960	5000	1143 억	331137	N	N	1	N	N
77	20230616	150711	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7290	70	2	0.97	730218860	100359	67.34	7180	7360	7170	9380	5060	7220	7276.07	1.45	0	21029	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1668	4.20	0.29	12	0.44	1737.00	25354.00	12300	20220615	-40.73	6360	20230327	14.62	9190	-20.67	20230524	6360	14.62	20230327	12250	-40.49	20220616	6360	14.62	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
78	20230616	140304	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7290	70	2	0.97	634590310	87213	58.52	7180	7360	7170	9380	5060	7220	7276.33	1.45	0	19835	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1668	4.20	0.29	12	0.38	1737.00	25354.00	12300	20220615	-40.73	6360	20230327	14.62	9190	-20.67	20230524	6360	14.62	20230327	12250	-40.49	20220616	6360	14.62	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
79	20230616	130616	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7290	70	2	0.97	612108040	84132	56.46	7180	7360	7170	9380	5060	7220	7275.57	1.45	0	19994	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1668	4.20	0.29	12	0.37	1737.00	25354.00	12300	20220615	-40.73	6360	20230327	14.62	9190	-20.67	20230524	6360	14.62	20230327	12250	-40.49	20220616	6360	14.62	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
80	20230616	120554	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7310	90	2	1.25	591878620	81361	54.60	7180	7360	7170	9380	5060	7220	7274.72	1.45	0	19994	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1672	4.21	0.29	12	0.36	1737.00	25354.00	12300	20220615	-40.57	6360	20230327	14.94	9190	-20.46	20230524	6360	14.94	20230327	12250	-40.33	20220616	6360	14.94	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
81	20230616	110457	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7310	90	2	1.25	517845920	71185	47.77	7180	7360	7170	9380	5060	7220	7274.65	1.45	0	19097	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1672	4.21	0.29	12	0.31	1737.00	25354.00	12300	20220615	-40.57	6360	20230327	14.94	9190	-20.46	20230524	6360	14.94	20230327	12250	-40.33	20220616	6360	14.94	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
82	20230616	100933	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7340	120	2	1.66	407923170	56106	37.65	7180	7360	7170	9380	5060	7220	7270.58	1.45	0	17476	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1679	4.23	0.29	12	0.25	1737.00	25354.00	12300	20220615	-40.33	6360	20230327	15.41	9190	-20.13	20230524	6360	15.41	20230327	12250	-40.08	20220616	6360	15.41	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
83	20230616	090124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7180	-40	5	-0.55	49726570	6926	4.65	7180	7180	7170	9380	5060	7220	7179.70	1.45	0	-229	7500	7360	7260	7120	7020	7310	7070	1144	2160	5000	5190	10	1	22874863	1642	4.13	0.28	12	0.03	1737.00	25354.00	12300	20220615	-41.63	6360	20230327	12.89	9190	-21.87	20230524	6360	12.89	20230327	12250	-41.39	20220616	6360	12.89	20230327	2.51	N	005960	5000	1143 억	331137	N	N	974	N	N
84	20230615	150359	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-160	5	-2.17	964875220	132936	117.05	7390	7400	7160	9580	5160	7370	7258.19	1.52	0	-15112	7556	7462	7386	7292	7216	7425	7255	1144	2210	5000	5300	10	1	22874863	1649	4.15	0.28	12	0.58	1737.00	25354.00	12350	20220614	-41.62	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12300	-41.38	20220615	6360	13.36	20230327	2.50	N	005960	5000	1143 억	347316	N	N	0	N	N
85	20230615	140452	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7200	-170	5	-2.31	877585340	120823	106.39	7390	7400	7160	9580	5160	7370	7263.40	1.52	0	-12406	7556	7462	7386	7292	7216	7425	7255	1144	2210	5000	5300	10	1	22874863	1647	4.15	0.28	12	0.53	1737.00	25354.00	12350	20220614	-41.70	6360	20230327	13.21	9190	-21.65	20230524	6360	13.21	20230327	12300	-41.46	20220615	6360	13.21	20230327	2.50	N	005960	5000	1143 억	347316	N	N	0	N	N
86	20230615	130451	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7250	-120	5	-1.63	818065290	112576	99.13	7390	7400	7160	9580	5160	7370	7266.78	1.52	0	-9446	7556	7462	7386	7292	7216	7425	7255	1144	2210	5000	5300	10	1	22874863	1658	4.17	0.29	12	0.49	1737.00	25354.00	12350	20220614	-41.30	6360	20230327	13.99	9190	-21.11	20230524	6360	13.99	20230327	12300	-41.06	20220615	6360	13.99	20230327	2.50	N	005960	5000	1143 억	347316	N	N	0	N	N
87	20230615	120224	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7210	-160	5	-2.17	737164880	101381	89.27	7390	7400	7160	9580	5160	7370	7271.23	1.52	0	-6268	7556	7462	7386	7292	7216	7425	7255	1144	2210	5000	5300	10	1	22874863	1649	4.15	0.28	12	0.44	1737.00	25354.00	12350	20220614	-41.62	6360	20230327	13.36	9190	-21.55	20230524	6360	13.36	20230327	12300	-41.38	20220615	6360	13.36	20230327	2.50	N	005960	5000	1143 억	347316	N	N	0	N	N
88	20230615	110527	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7270	-100	5	-1.36	452373920	61848	54.46	7390	7400	7250	9580	5160	7370	7314.29	1.52	0	-4125	7556	7462	7386	7292	7216	7425	7255	1144	2210	5000	5300	10	1	22874863	1663	4.19	0.29	12	0.27	1737.00	25354.00	12350	20220614	-41.13	6360	20230327	14.31	9190	-20.89	20230524	6360	14.31	20230327	12300	-40.89	20220615	6360	14.31	20230327	2.50	N	005960	5000	1143 억	347316	N	N	0	N	N
89	20230611	184556	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	7440	-210	5	-2.75	2079677360	275951	140.42	7660	7680	7440	9940	5360	7650	7537.93	1.41	-47598	-104926	7770	7710	7590	7530	7410	7740	7560	1144	2290	5000	5500	10	1	22874863	1702	4.28	0.29	12	1.21	1737.00	25354.00	12900	20220608	-42.33	6360	20230327	16.98	9190	-19.04	20230524	6360	16.98	20230327	12900	-42.33	20220609	6360	16.98	20230327	2.62	N	005960	5000	1143 억	322430	N	N	369	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History