KissMeData/028100/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	0	3	0.00	188294040	14430	60.09	13010	13200	12960	16970	9150	13060	13048.78	5.05	0	5469	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1835	-8.03	0.82	12	0.10	-1627.00	15989.00	19500	20220811	-33.03	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	19500	-33.03	20220811	11100	17.66	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
3	20230630	150345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	20	2	0.15	159551090	12234	50.94	13010	13200	12960	16970	9150	13060	13041.61	5.05	0	4882	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1838	-8.04	0.82	12	0.09	-1627.00	15989.00	19500	20220811	-32.92	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	19500	-32.92	20220811	11100	17.84	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
4	20230630	140343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	10	2	0.08	137870290	10578	44.05	13010	13200	12960	16970	9150	13060	13033.68	5.05	0	3888	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1837	-8.03	0.82	12	0.08	-1627.00	15989.00	19500	20220811	-32.97	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	19500	-32.97	20220811	11100	17.75	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
5	20230630	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13130	70	2	0.54	126343830	9697	40.38	13010	13200	12960	16970	9150	13060	13029.17	5.05	0	3859	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1845	-8.07	0.82	12	0.07	-1627.00	15989.00	19500	20220811	-32.67	11100	20230103	18.29	15000	-12.47	20230524	11100	18.29	20230103	19500	-32.67	20220811	11100	18.29	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
6	20230630	120342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	10	2	0.08	117640050	9033	37.61	13010	13200	12960	16970	9150	13060	13023.36	5.05	0	3765	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1837	-8.03	0.82	12	0.06	-1627.00	15989.00	19500	20220811	-32.97	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	19500	-32.97	20220811	11100	17.75	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
7	20230630	110343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13070	10	2	0.08	107272830	8240	34.31	13010	13200	12960	16970	9150	13060	13018.55	5.05	0	3515	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1837	-8.03	0.82	12	0.06	-1627.00	15989.00	19500	20220811	-32.97	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	19500	-32.97	20220811	11100	17.75	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
8	20230630	100343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13080	20	2	0.15	83195800	6401	26.65	13010	13200	12960	16970	9150	13060	12997.31	5.05	0	2974	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1838	-8.04	0.82	12	0.05	-1627.00	15989.00	19500	20220811	-32.92	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	19500	-32.92	20220811	11100	17.84	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
9	20230630	090344	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13010	-50	5	-0.38	1639270	126	0.52	13010	13020	13010	16970	9150	13060	13010.08	5.05	0	49	13640	13350	13180	12890	12720	13265	12805	70	3910	500	9400	10	1	14052646	1828	-8.00	0.81	12	0.00	-1627.00	15989.00	19500	20220811	-33.28	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	19500	-33.28	20220811	11100	17.21	20230103	2.32	N	028100	500	70 억	710244	N	N	1	N	N
10	20230629	160343	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13060	-240	5	-1.80	313944640	24015	190.78	13470	13470	13010	17290	9310	13300	13072.75	5.09	0	-3700	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1835	-8.03	0.82	12	0.17	-1627.00	15989.00	19500	20220811	-33.03	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	19500	-33.03	20220811	11100	17.66	20230103	2.34	N	028100	500	70 억	715231	N	N	1	N	N
11	20230629	150341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	-280	5	-2.11	303524810	23216	184.43	13470	13470	13010	17290	9310	13300	13073.83	5.09	0	-3699	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1830	-8.00	0.81	12	0.17	-1627.00	15989.00	19500	20220811	-33.23	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	19500	-33.23	20220811	11100	17.30	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
12	20230629	140340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-210	5	-1.58	269925420	20640	163.97	13470	13470	13010	17290	9310	13300	13077.65	5.09	0	-2460	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1839	-8.05	0.82	12	0.15	-1627.00	15989.00	19500	20220811	-32.87	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	19500	-32.87	20220811	11100	17.93	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
13	20230629	130341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13030	-270	5	-2.03	239103830	18276	145.19	13470	13470	13010	17290	9310	13300	13082.80	5.09	0	-1976	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1831	-8.01	0.81	12	0.13	-1627.00	15989.00	19500	20220811	-33.18	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	19500	-33.18	20220811	11100	17.39	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
14	20230629	120342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13020	-280	5	-2.11	158173240	12060	95.81	13470	13470	13020	17290	9310	13300	13115.34	5.09	0	-2195	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1830	-8.00	0.81	12	0.09	-1627.00	15989.00	19500	20220811	-33.23	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	19500	-33.23	20220811	11100	17.30	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
15	20230629	110342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13090	-210	5	-1.58	98709000	7502	59.60	13470	13470	13060	17290	9310	13300	13157.46	5.09	0	-1565	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1839	-8.05	0.82	12	0.05	-1627.00	15989.00	19500	20220811	-32.87	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	19500	-32.87	20220811	11100	17.93	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
16	20230629	100342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13160	-140	5	-1.05	53752430	4067	32.31	13470	13470	13100	17290	9310	13300	13216.48	5.09	0	-1356	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1849	-8.09	0.82	12	0.03	-1627.00	15989.00	19500	20220811	-32.51	11100	20230103	18.56	15000	-12.27	20230524	11100	18.56	20230103	19500	-32.51	20220811	11100	18.56	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
17	20230629	090342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13450	150	2	1.13	3533150	265	2.11	13470	13470	13300	17290	9310	13300	13334.19	5.09	0	-207	13660	13480	13390	13210	13120	13435	13165	70	3990	500	9570	10	1	14052646	1890	-8.27	0.84	12	0.00	-1627.00	15989.00	19500	20220811	-31.03	11100	20230103	21.17	15000	-10.33	20230524	11100	21.17	20230103	19500	-31.03	20220811	11100	21.17	20230103	2.34	N	028100	500	70 억	715231	N	N	0	N	N
18	20230628	160338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13300	-180	5	-1.34	167196290	12508	101.12	13570	13570	13300	17520	9440	13480	13367.15	5.10	0	-871	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1869	-8.17	0.83	12	0.09	-1627.00	15989.00	19500	20220811	-31.79	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	19500	-31.79	20220811	11100	19.82	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
19	20230628	150340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13350	-130	5	-0.96	140276070	10485	84.77	13570	13570	13300	17520	9440	13480	13378.74	5.10	0	-761	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1876	-8.21	0.83	12	0.07	-1627.00	15989.00	19500	20220811	-31.54	11100	20230103	20.27	15000	-11.00	20230524	11100	20.27	20230103	19500	-31.54	20220811	11100	20.27	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
20	20230628	140338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13360	-120	5	-0.89	131932830	9860	79.72	13570	13570	13300	17520	9440	13480	13380.61	5.10	0	-837	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1877	-8.21	0.84	12	0.07	-1627.00	15989.00	19500	20220811	-31.49	11100	20230103	20.36	15000	-10.93	20230524	11100	20.36	20230103	19500	-31.49	20220811	11100	20.36	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
21	20230628	130339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-80	5	-0.59	91395300	6823	55.16	13570	13570	13300	17520	9440	13480	13395.18	5.10	0	-631	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1883	-8.24	0.84	12	0.05	-1627.00	15989.00	19500	20220811	-31.28	11100	20230103	20.72	15000	-10.67	20230524	11100	20.72	20230103	19500	-31.28	20220811	11100	20.72	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
22	20230628	120310	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13400	-80	5	-0.59	89817090	6705	54.21	13570	13570	13300	17520	9440	13480	13395.54	5.10	0	-720	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1883	-8.24	0.84	12	0.05	-1627.00	15989.00	19500	20220811	-31.28	11100	20230103	20.72	15000	-10.67	20230524	11100	20.72	20230103	19500	-31.28	20220811	11100	20.72	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
23	20230628	110342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13390	-90	5	-0.67	56726880	4224	34.15	13570	13570	13390	17520	9440	13480	13429.66	5.10	0	-500	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1882	-8.23	0.84	12	0.03	-1627.00	15989.00	19500	20220811	-31.33	11100	20230103	20.63	15000	-10.73	20230524	11100	20.63	20230103	19500	-31.33	20220811	11100	20.63	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
24	20230628	100341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13440	-40	5	-0.30	31347330	2330	18.84	13570	13570	13400	17520	9440	13480	13453.79	5.10	0	86	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1889	-8.26	0.84	12	0.02	-1627.00	15989.00	19500	20220811	-31.08	11100	20230103	21.08	15000	-10.40	20230524	11100	21.08	20230103	19500	-31.08	20220811	11100	21.08	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
25	20230628	090339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13560	80	2	0.59	3695100	274	2.22	13570	13570	13480	17520	9440	13480	13485.77	5.10	0	-270	13840	13660	13570	13390	13300	13615	13345	70	4040	500	9700	10	1	14052646	1906	-8.33	0.85	12	0.00	-1627.00	15989.00	19500	20220811	-30.46	11100	20230103	22.16	15000	-9.60	20230524	11100	22.16	20230103	19500	-30.46	20220811	11100	22.16	20230103	2.34	N	028100	500	70 억	716109	N	N	1	N	N
26	20230627	160341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13480	-180	5	-1.32	167186640	12369	140.72	13530	13750	13480	17750	9570	13660	13516.59	5.11	0	-2032	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1894	-8.29	0.84	12	0.09	-1627.00	15989.00	19500	20220811	-30.87	11100	20230103	21.44	15000	-10.13	20230524	11100	21.44	20230103	19500	-30.87	20220811	11100	21.44	20230103	2.33	N	028100	500	70 억	717716	N	N	1	N	N
27	20230627	150342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-160	5	-1.17	156590130	11583	131.77	13530	13750	13480	17750	9570	13660	13518.96	5.11	0	-1883	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1897	-8.30	0.84	12	0.08	-1627.00	15989.00	19500	20220811	-30.77	11100	20230103	21.62	15000	-10.00	20230524	11100	21.62	20230103	19500	-30.77	20220811	11100	21.62	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
28	20230627	140345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13500	-160	5	-1.17	115563180	8543	97.19	13530	13750	13500	17750	9570	13660	13527.24	5.11	0	-1289	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1897	-8.30	0.84	12	0.06	-1627.00	15989.00	19500	20220811	-30.77	11100	20230103	21.62	15000	-10.00	20230524	11100	21.62	20230103	19500	-30.77	20220811	11100	21.62	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
29	20230627	130345	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-130	5	-0.95	105169850	7774	88.44	13530	13750	13510	17750	9570	13660	13528.41	5.11	0	-1159	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1901	-8.32	0.85	12	0.06	-1627.00	15989.00	19500	20220811	-30.62	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	19500	-30.62	20220811	11100	21.89	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
30	20230627	120347	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-60	5	-0.44	89133540	6588	74.95	13530	13750	13510	17750	9570	13660	13529.68	5.11	0	-579	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1911	-8.36	0.85	12	0.05	-1627.00	15989.00	19500	20220811	-30.26	11100	20230103	22.52	15000	-9.33	20230524	11100	22.52	20230103	19500	-30.26	20220811	11100	22.52	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
31	20230627	110346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13620	-40	5	-0.29	49621570	3666	41.71	13530	13750	13520	17750	9570	13660	13535.62	5.11	0	-405	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1914	-8.37	0.85	12	0.03	-1627.00	15989.00	19500	20220811	-30.15	11100	20230103	22.70	15000	-9.20	20230524	11100	22.70	20230103	19500	-30.15	20220811	11100	22.70	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
32	20230627	100338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-80	5	-0.59	24273780	1793	20.40	13530	13750	13520	17750	9570	13660	13538.08	5.11	0	-74	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1908	-8.35	0.85	12	0.01	-1627.00	15989.00	19500	20220811	-30.36	11100	20230103	22.34	15000	-9.47	20230524	11100	22.34	20230103	19500	-30.36	20220811	11100	22.34	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
33	20230627	090341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	40	2	0.29	4283210	316	3.59	13530	13750	13530	17750	9570	13660	13554.46	5.11	0	-46	13946	13802	13616	13472	13286	13875	13545	70	4090	500	9830	10	1	14052646	1925	-8.42	0.86	12	0.00	-1627.00	15989.00	19500	20220811	-29.74	11100	20230103	23.42	15000	-8.67	20230524	11100	23.42	20230103	19500	-29.74	20220811	11100	23.42	20230103	2.33	N	028100	500	70 억	717716	N	N	4	N	N
34	20230626	160339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13660	130	2	0.96	119907410	8790	45.47	13520	13760	13430	17580	9480	13530	13641.34	5.11	0	-1434	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1920	-8.40	0.85	12	0.06	-1627.00	15989.00	19500	20220811	-29.95	11100	20230103	23.06	15000	-8.93	20230524	11100	23.06	20230103	19500	-29.95	20220811	11100	23.06	20230103	2.33	N	028100	500	70 억	718614	N	N	4	N	N
35	20230626	150342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13570	40	2	0.30	111512500	8173	42.27	13520	13760	13430	17580	9480	13530	13644.01	5.11	0	-1382	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1907	-8.34	0.85	12	0.06	-1627.00	15989.00	19500	20220811	-30.41	11100	20230103	22.25	15000	-9.53	20230524	11100	22.25	20230103	19500	-30.41	20220811	11100	22.25	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
36	20230626	140341	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13650	120	2	0.89	100105570	7335	37.94	13520	13760	13430	17580	9480	13530	13647.66	5.11	0	-872	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1918	-8.39	0.85	12	0.05	-1627.00	15989.00	19500	20220811	-30.00	11100	20230103	22.97	15000	-9.00	20230524	11100	22.97	20230103	19500	-30.00	20220811	11100	22.97	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
37	20230626	130342	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13660	130	2	0.96	98199630	7195	37.22	13520	13760	13430	17580	9480	13530	13648.32	5.11	0	-858	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1920	-8.40	0.85	12	0.05	-1627.00	15989.00	19500	20220811	-29.95	11100	20230103	23.06	15000	-8.93	20230524	11100	23.06	20230103	19500	-29.95	20220811	11100	23.06	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
38	20230626	120339	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13700	170	2	1.26	86808220	6360	32.90	13520	13760	13430	17580	9480	13530	13649.09	5.11	0	-859	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1925	-8.42	0.86	12	0.05	-1627.00	15989.00	19500	20220811	-29.74	11100	20230103	23.42	15000	-8.67	20230524	11100	23.42	20230103	19500	-29.74	20220811	11100	23.42	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
39	20230626	110338	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13750	220	2	1.63	62692480	4596	23.77	13520	13760	13430	17580	9480	13530	13640.66	5.11	0	-1509	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1932	-8.45	0.86	12	0.03	-1627.00	15989.00	19500	20220811	-29.49	11100	20230103	23.87	15000	-8.33	20230524	11100	23.87	20230103	19500	-29.49	20220811	11100	23.87	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
40	20230626	100340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13690	160	2	1.18	33477980	2467	12.76	13520	13750	13430	17580	9480	13530	13570.32	5.11	0	-1395	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1924	-8.41	0.86	12	0.02	-1627.00	15989.00	19500	20220811	-29.79	11100	20230103	23.33	15000	-8.73	20230524	11100	23.33	20230103	19500	-29.79	20220811	11100	23.33	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
41	20230626	090340	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	0	3	0.00	4948900	366	1.89	13520	13530	13510	17580	9480	13530	13521.58	5.11	0	-263	14123	13826	13663	13366	13203	13745	13285	70	4050	500	9740	10	1	14052646	1901	-8.32	0.85	12	0.00	-1627.00	15989.00	19500	20220811	-30.62	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	19500	-30.62	20220811	11100	21.89	20230103	2.33	N	028100	500	70 억	718614	N	N	16	N	N
42	20230623	160536	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13530	-370	5	-2.66	262453370	19329	250.21	13910	13960	13500	18070	9730	13900	13578.22	5.14	0	-2940	14186	14042	13936	13792	13686	13990	13740	70	4170	500	10000	10	1	14052646	1901	-8.32	0.85	12	0.14	-1627.00	15989.00	19500	20220811	-30.62	11100	20230103	21.89	15000	-9.80	20230524	11100	21.89	20230103	19500	-30.62	20220811	11100	21.89	20230103	2.31	N	028100	500	70 억	721636	N	N	16	N	N
43	20230623	140304	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13560	-340	5	-2.45	197816970	14544	188.27	13910	13960	13520	18070	9730	13900	13601.28	5.14	0	-2560	14186	14042	13936	13792	13686	13990	13740	70	4170	500	10000	10	1	14052646	1906	-8.33	0.85	12	0.10	-1627.00	15989.00	19500	20220811	-30.46	11100	20230103	22.16	15000	-9.60	20230524	11100	22.16	20230103	19500	-30.46	20220811	11100	22.16	20230103	2.31	N	028100	500	70 억	721636	N	N	5	N	N
44	20230622	160154	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	20	2	0.14	107643360	7725	28.27	14020	14080	13830	18040	9720	13880	13934.42	5.15	0	-2044	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1953	-8.54	0.87	12	0.05	-1627.00	15989.00	19500	20220811	-28.72	11100	20230103	25.23	15000	-7.33	20230524	11100	25.23	20230103	19500	-28.72	20220811	11100	25.23	20230103	2.31	N	028100	500	70 억	723693	N	N	5	N	N
45	20230622	150300	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13860	-20	5	-0.14	99305350	7124	26.07	14020	14080	13840	18040	9720	13880	13939.55	5.15	0	-1775	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1948	-8.52	0.87	12	0.05	-1627.00	15989.00	19500	20220811	-28.92	11100	20230103	24.86	15000	-7.60	20230524	11100	24.86	20230103	19500	-28.92	20220811	11100	24.86	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
46	20230622	140549	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	20	2	0.14	81092780	5810	21.26	14020	14080	13850	18040	9720	13880	13957.45	5.15	0	-1024	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1953	-8.54	0.87	12	0.04	-1627.00	15989.00	19500	20220811	-28.72	11100	20230103	25.23	15000	-7.33	20230524	11100	25.23	20230103	19500	-28.72	20220811	11100	25.23	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
47	20230622	130705	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	80	2	0.58	74169900	5314	19.45	14020	14080	13850	18040	9720	13880	13957.45	5.15	0	-790	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1962	-8.58	0.87	12	0.04	-1627.00	15989.00	19500	20220811	-28.41	11100	20230103	25.77	15000	-6.93	20230524	11100	25.77	20230103	19500	-28.41	20220811	11100	25.77	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
48	20230622	120610	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13960	80	2	0.58	68143360	4882	17.87	14020	14080	13850	18040	9720	13880	13958.08	5.15	0	-679	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1962	-8.58	0.87	12	0.03	-1627.00	15989.00	19500	20220811	-28.41	11100	20230103	25.77	15000	-6.93	20230524	11100	25.77	20230103	19500	-28.41	20220811	11100	25.77	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
49	20230622	110400	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14080	200	2	1.44	56695310	4059	14.85	14020	14080	13850	18040	9720	13880	13967.80	5.15	0	-810	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1979	-8.65	0.88	12	0.03	-1627.00	15989.00	19500	20220811	-27.79	11100	20230103	26.85	15000	-6.13	20230524	11100	26.85	20230103	19500	-27.79	20220811	11100	26.85	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
50	20230622	100931	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	10	2	0.07	20494590	1473	5.39	14020	14020	13850	18040	9720	13880	13913.50	5.15	0	-454	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1952	-8.54	0.87	12	0.01	-1627.00	15989.00	19500	20220811	-28.77	11100	20230103	25.14	15000	-7.40	20230524	11100	25.14	20230103	19500	-28.77	20220811	11100	25.14	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
51	20230622	090129	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13890	10	2	0.07	855090	61	0.22	14020	14020	13890	18040	9720	13880	14017.87	5.15	0	-5	14173	14026	13943	13796	13713	13985	13755	70	4160	500	9990	10	1	14052646	1952	-8.54	0.87	12	0.00	-1627.00	15989.00	19500	20220811	-28.77	11100	20230103	25.14	15000	-7.40	20230524	11100	25.14	20230103	19500	-28.77	20220811	11100	25.14	20230103	2.31	N	028100	500	70 억	723693	N	N	170	N	N
52	20230621	160538	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	-30	5	-0.22	380691180	27270	134.98	14000	14090	13860	18080	9740	13910	13960.13	5.17	0	-1480	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1951	-8.53	0.87	12	0.19	-1627.00	15989.00	19500	20220811	-28.82	11100	20230103	25.05	15000	-7.47	20230524	11100	25.05	20230103	19500	-28.82	20220811	11100	25.05	20230103	2.30	N	028100	500	70 억	726211	N	N	170	N	N
53	20230621	150234	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13900	-10	5	-0.07	334163810	23918	118.39	14000	14090	13860	18080	9740	13910	13971.23	5.17	0	-1349	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1953	-8.54	0.87	12	0.17	-1627.00	15989.00	19500	20220811	-28.72	11100	20230103	25.23	15000	-7.33	20230524	11100	25.23	20230103	19500	-28.72	20220811	11100	25.23	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
54	20230621	140643	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14050	140	2	1.01	185928200	13276	65.71	14000	14090	13900	18080	9740	13910	14004.84	5.17	0	259	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1974	-8.64	0.88	12	0.09	-1627.00	15989.00	19500	20220811	-27.95	11100	20230103	26.58	15000	-6.33	20230524	11100	26.58	20230103	19500	-27.95	20220811	11100	26.58	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
55	20230621	130209	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14060	150	2	1.08	134167280	9589	47.46	14000	14090	13900	18080	9740	13910	13991.79	5.17	0	-1542	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1976	-8.64	0.88	12	0.07	-1627.00	15989.00	19500	20220811	-27.90	11100	20230103	26.67	15000	-6.27	20230524	11100	26.67	20230103	19500	-27.90	20220811	11100	26.67	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
56	20230621	120221	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14020	110	2	0.79	96451510	6903	34.17	14000	14070	13900	18080	9740	13910	13972.40	5.17	0	-1853	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1970	-8.62	0.88	12	0.05	-1627.00	15989.00	19500	20220811	-28.10	11100	20230103	26.31	15000	-6.53	20230524	11100	26.31	20230103	19500	-28.10	20220811	11100	26.31	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
57	20230621	110331	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	30	2	0.22	77842700	5571	27.58	14000	14070	13900	18080	9740	13910	13972.84	5.17	0	-2504	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1959	-8.57	0.87	12	0.04	-1627.00	15989.00	19500	20220811	-28.51	11100	20230103	25.59	15000	-7.07	20230524	11100	25.59	20230103	19500	-28.51	20220811	11100	25.59	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
58	20230621	100108	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14020	110	2	0.79	29717010	2120	10.49	14000	14070	13910	18080	9740	13910	14017.46	5.17	0	-1188	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1970	-8.62	0.88	12	0.02	-1627.00	15989.00	19500	20220811	-28.10	11100	20230103	26.31	15000	-6.53	20230524	11100	26.31	20230103	19500	-28.10	20220811	11100	26.31	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
59	20230621	090850	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13920	10	2	0.07	2878220	206	1.02	14000	14000	13910	18080	9740	13910	13971.94	5.17	0	-93	14256	14082	13996	13822	13736	14040	13780	70	4170	500	10010	10	1	14052646	1956	-8.56	0.87	12	0.00	-1627.00	15989.00	19500	20220811	-28.62	11100	20230103	25.41	15000	-7.20	20230524	11100	25.41	20230103	19500	-28.62	20220811	11100	25.41	20230103	2.30	N	028100	500	70 억	726211	N	N	5	N	N
60	20230620	160124	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13910	-130	5	-0.93	281623280	20103	27.15	14040	14170	13910	18250	9830	14040	14010.62	5.17	0	135	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1955	-8.55	0.87	12	0.14	-1627.00	15989.00	19500	20220811	-28.67	11100	20230103	25.32	15000	-7.27	20230524	11100	25.32	20230103	19500	-28.67	20220811	11100	25.32	20230103	2.33	N	028100	500	70 억	726952	N	N	5	N	N
61	20230620	150817	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13940	-100	5	-0.71	261974680	18691	25.25	14040	14170	13940	18250	9830	14040	14016.07	5.17	0	231	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1959	-8.57	0.87	12	0.13	-1627.00	15989.00	19500	20220811	-28.51	11100	20230103	25.59	15000	-7.07	20230524	11100	25.59	20230103	19500	-28.51	20220811	11100	25.59	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
62	20230620	140417	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14020	-20	5	-0.14	235723260	16812	22.71	14040	14170	13950	18250	9830	14040	14021.12	5.17	0	654	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1970	-8.62	0.88	12	0.12	-1627.00	15989.00	19500	20220811	-28.10	11100	20230103	26.31	15000	-6.53	20230524	11100	26.31	20230103	19500	-28.10	20220811	11100	26.31	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
63	20230620	130541	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14040	0	3	0.00	223668230	15953	21.55	14040	14170	13950	18250	9830	14040	14020.44	5.17	0	1020	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1973	-8.63	0.88	12	0.11	-1627.00	15989.00	19500	20220811	-28.00	11100	20230103	26.49	15000	-6.40	20230524	11100	26.49	20230103	19500	-28.00	20220811	11100	26.49	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
64	20230620	120239	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14030	-10	5	-0.07	170786700	12170	16.44	14040	14170	13960	18250	9830	14040	14033.41	5.17	0	920	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1972	-8.62	0.88	12	0.09	-1627.00	15989.00	19500	20220811	-28.05	11100	20230103	26.40	15000	-6.47	20230524	11100	26.40	20230103	19500	-28.05	20220811	11100	26.40	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
65	20230620	110405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14040	0	3	0.00	150877840	10750	14.52	14040	14170	13960	18250	9830	14040	14035.14	5.17	0	1081	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1973	-8.63	0.88	12	0.08	-1627.00	15989.00	19500	20220811	-28.00	11100	20230103	26.49	15000	-6.40	20230524	11100	26.49	20230103	19500	-28.00	20220811	11100	26.49	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
66	20230620	100206	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14090	50	2	0.36	59609540	4229	5.71	14040	14170	14040	18250	9830	14040	14095.55	5.17	0	-908	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1980	-8.66	0.88	12	0.03	-1627.00	15989.00	19500	20220811	-27.74	11100	20230103	26.94	15000	-6.07	20230524	11100	26.94	20230103	19500	-27.74	20220811	11100	26.94	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
67	20230620	090650	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14170	130	2	0.93	21662330	1539	2.08	14040	14170	14040	18250	9830	14040	14075.82	5.17	0	342	15220	14630	14300	13710	13380	14465	13545	70	4210	500	10100	10	1	14052646	1991	-8.71	0.89	12	0.01	-1627.00	15989.00	19500	20220811	-27.33	11100	20230103	27.66	15000	-5.53	20230524	11100	27.66	20230103	19500	-27.33	20220811	11100	27.66	20230103	2.33	N	028100	500	70 억	726952	N	N	7	N	N
68	20230619	160631	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14040	-10	5	-0.07	1058966590	73960	338.10	14140	14890	13970	18260	9840	14050	14318.55	5.08	0	13130	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	1973	-8.63	0.88	12	0.53	-1627.00	15989.00	19500	20220811	-28.00	11100	20230103	26.49	15000	-6.40	20230524	11100	26.49	20230103	19500	-28.00	20220811	11100	26.49	20230103	2.34	N	028100	500	70 억	713830	N	N	7	N	N
69	20230619	150254	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14140	90	2	0.64	885625660	61665	281.90	14140	14890	13970	18260	9840	14050	14361.89	5.08	0	8638	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	1987	-8.69	0.88	12	0.44	-1627.00	15989.00	19500	20220811	-27.49	11100	20230103	27.39	15000	-5.73	20230524	11100	27.39	20230103	19500	-27.49	20220811	11100	27.39	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
70	20230619	140614	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14320	270	2	1.92	383701750	26840	122.70	14140	14450	13970	18260	9840	14050	14295.89	5.08	0	5063	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	2012	-8.80	0.90	12	0.19	-1627.00	15989.00	19500	20220811	-26.56	11100	20230103	29.01	15000	-4.53	20230524	11100	29.01	20230103	19500	-26.56	20220811	11100	29.01	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
71	20230619	130306	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14240	190	2	1.35	356186970	24917	113.91	14140	14450	13970	18260	9840	14050	14294.94	5.08	0	5325	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	2001	-8.75	0.89	12	0.18	-1627.00	15989.00	19500	20220811	-26.97	11100	20230103	28.29	15000	-5.07	20230524	11100	28.29	20230103	19500	-26.97	20220811	11100	28.29	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
72	20230619	120917	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14380	330	2	2.35	327712590	22928	104.81	14140	14450	13970	18260	9840	14050	14293.12	5.08	0	5367	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	2021	-8.84	0.90	12	0.16	-1627.00	15989.00	19500	20220811	-26.26	11100	20230103	29.55	15000	-4.13	20230524	11100	29.55	20230103	19500	-26.26	20220811	11100	29.55	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
73	20230619	110306	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14410	360	2	2.56	301309150	21095	96.43	14140	14450	13970	18260	9840	14050	14283.44	5.08	0	4696	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	2025	-8.86	0.90	12	0.15	-1627.00	15989.00	19500	20220811	-26.10	11100	20230103	29.82	15000	-3.93	20230524	11100	29.82	20230103	19500	-26.10	20220811	11100	29.82	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
74	20230619	101041	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14400	350	2	2.49	191563990	13457	61.52	14140	14450	13970	18260	9840	14050	14235.27	5.08	0	2356	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	2024	-8.85	0.90	12	0.10	-1627.00	15989.00	19500	20220811	-26.15	11100	20230103	29.73	15000	-4.00	20230524	11100	29.73	20230103	19500	-26.15	20220811	11100	29.73	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
75	20230619	090359	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14050	0	3	0.00	22055860	1569	7.17	14140	14140	14050	18260	9840	14050	14057.27	5.08	0	-658	14363	14206	13893	13736	13423	14285	13815	70	4210	500	10110	10	1	14052646	1974	-8.64	0.88	12	0.01	-1627.00	15989.00	19500	20220811	-27.95	11100	20230103	26.58	15000	-6.33	20230524	11100	26.58	20230103	19500	-27.95	20220811	11100	26.58	20230103	2.34	N	028100	500	70 억	713830	N	N	6	N	N
76	20230616	160110	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	14050	320	2	2.33	301938230	21849	112.26	13600	14050	13580	17840	9620	13730	13819.32	5.06	0	2395	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1974	-8.64	0.88	12	0.16	-1627.00	15989.00	19500	20220811	-27.95	11100	20230103	26.58	15000	-6.33	20230524	11100	26.58	20230103	19500	-27.95	20220811	11100	26.58	20230103	2.33	N	028100	500	70 억	710596	N	N	6	N	N
77	20230616	150130	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13990	260	2	1.89	269225940	19516	100.28	13600	14000	13580	17840	9620	13730	13795.14	5.06	0	1550	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1966	-8.60	0.87	12	0.14	-1627.00	15989.00	19500	20220811	-28.26	11100	20230103	26.04	15000	-6.73	20230524	11100	26.04	20230103	19500	-28.26	20220811	11100	26.04	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
78	20230616	140949	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13880	150	2	1.09	179529200	13075	67.18	13600	14000	13580	17840	9620	13730	13730.72	5.06	0	-225	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1951	-8.53	0.87	12	0.09	-1627.00	15989.00	19500	20220811	-28.82	11100	20230103	25.05	15000	-7.47	20230524	11100	25.05	20230103	19500	-28.82	20220811	11100	25.05	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
79	20230616	130245	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13830	100	2	0.73	159807040	11654	59.88	13600	14000	13580	17840	9620	13730	13712.63	5.06	0	-218	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1943	-8.50	0.86	12	0.08	-1627.00	15989.00	19500	20220811	-29.08	11100	20230103	24.59	15000	-7.80	20230524	11100	24.59	20230103	19500	-29.08	20220811	11100	24.59	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
80	20230616	120436	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13650	-80	5	-0.58	113746340	8308	42.69	13600	14000	13580	17840	9620	13730	13691.18	5.06	0	-290	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1918	-8.39	0.85	12	0.06	-1627.00	15989.00	19500	20220811	-30.00	11100	20230103	22.97	15000	-9.00	20230524	11100	22.97	20230103	19500	-30.00	20220811	11100	22.97	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
81	20230616	111028	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13680	-50	5	-0.36	90900150	6631	34.07	13600	14000	13590	17840	9620	13730	13708.36	5.06	0	-417	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1922	-8.41	0.86	12	0.05	-1627.00	15989.00	19500	20220811	-29.85	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	19500	-29.85	20220811	11100	23.24	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
82	20230616	100144	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13790	60	2	0.44	36895170	2696	13.85	13600	14000	13600	17840	9620	13730	13685.15	5.06	0	-214	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1938	-8.48	0.86	12	0.02	-1627.00	15989.00	19500	20220811	-29.28	11100	20230103	24.23	15000	-8.07	20230524	11100	24.23	20230103	19500	-29.28	20220811	11100	24.23	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
83	20230616	090437	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13610	-120	5	-0.87	13573090	998	5.13	13600	13620	13600	17840	9620	13730	13600.29	5.06	0	5	14176	13952	13746	13522	13316	13850	13420	70	4110	500	9880	10	1	14052646	1913	-8.37	0.85	12	0.01	-1627.00	15989.00	19500	20220811	-30.21	11100	20230103	22.61	15000	-9.27	20230524	11100	22.61	20230103	19500	-30.21	20220811	11100	22.61	20230103	2.33	N	028100	500	70 억	710596	N	N	7	N	N
84	20230615	150958	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13680	-170	5	-1.23	246353430	17975	54.71	13740	13970	13540	18000	9700	13850	13705.34	5.09	0	-3537	14376	14112	13916	13652	13456	14015	13555	70	4150	500	9970	10	1	14052646	1922	-8.41	0.86	12	0.13	-1627.00	15989.00	19500	20220811	-29.85	11100	20230103	23.24	15000	-8.80	20230524	11100	23.24	20230103	19500	-29.85	20220811	11100	23.24	20230103	2.28	N	028100	500	70 억	714915	N	N	9	N	N
85	20230615	140117	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-270	5	-1.95	213808860	15591	47.46	13740	13970	13540	18000	9700	13850	13713.61	5.09	0	-2952	14376	14112	13916	13652	13456	14015	13555	70	4150	500	9970	10	1	14052646	1908	-8.35	0.85	12	0.11	-1627.00	15989.00	19500	20220811	-30.36	11100	20230103	22.34	15000	-9.47	20230524	11100	22.34	20230103	19500	-30.36	20220811	11100	22.34	20230103	2.28	N	028100	500	70 억	714915	N	N	9	N	N
86	20230615	131041	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13630	-220	5	-1.59	178372840	12982	39.52	13740	13970	13540	18000	9700	13850	13740.01	5.09	0	-2316	14376	14112	13916	13652	13456	14015	13555	70	4150	500	9970	10	1	14052646	1915	-8.38	0.85	12	0.09	-1627.00	15989.00	19500	20220811	-30.10	11100	20230103	22.79	15000	-9.13	20230524	11100	22.79	20230103	19500	-30.10	20220811	11100	22.79	20230103	2.28	N	028100	500	70 억	714915	N	N	9	N	N
87	20230615	120754	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13600	-250	5	-1.81	171462960	12474	37.97	13740	13970	13540	18000	9700	13850	13745.63	5.09	0	-2235	14376	14112	13916	13652	13456	14015	13555	70	4150	500	9970	10	1	14052646	1911	-8.36	0.85	12	0.09	-1627.00	15989.00	19500	20220811	-30.26	11100	20230103	22.52	15000	-9.33	20230524	11100	22.52	20230103	19500	-30.26	20220811	11100	22.52	20230103	2.28	N	028100	500	70 억	714915	N	N	9	N	N
88	20230615	110904	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-270	5	-1.95	112888590	8155	24.82	13740	13970	13580	18000	9700	13850	13842.87	5.09	0	-3206	14376	14112	13916	13652	13456	14015	13555	70	4150	500	9970	10	1	14052646	1908	-8.35	0.85	12	0.06	-1627.00	15989.00	19500	20220811	-30.36	11100	20230103	22.34	15000	-9.47	20230524	11100	22.34	20230103	19500	-30.36	20220811	11100	22.34	20230103	2.28	N	028100	500	70 억	714915	N	N	9	N	N
89	20230611	184900	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-20	5	-0.15	168927530	12490	134.01	13600	13600	13400	17680	9520	13600	13524.99	5.21	-1067	-946	13920	13760	13580	13420	13240	13670	13330	70	4080	500	9790	10	1	14052646	1908	-8.35	0.85	12	0.09	-1627.00	15989.00	19500	20220811	-30.36	11100	20230103	22.34	15000	-9.47	20230524	11100	22.34	20230103	19500	-30.36	20220811	11100	22.34	20230103	2.31	N	028100	500	70 억	732346	N	N	5	N	N
90	20230611	181128	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	13580	-20	5	-0.15	168927530	12490	134.01	13600	13600	13400	17680	9520	13600	13524.99	5.21	-1067	-946	13920	13760	13580	13420	13240	13670	13330	70	4080	500	9790	10	1	14052646	1908	-8.35	0.85	12	0.09	-1627.00	15989.00	19500	20220811	-30.36	11100	20230103	22.34	15000	-9.47	20230524	11100	22.34	20230103	19500	-30.36	20220811	11100	22.34	20230103	2.31	N	028100	500	70 억	732346	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History