KissMeData/003070/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13710	30	2	0.22	551499630	39991	61.77	13680	14050	13520	17780	9580	13680	13790.59	1.68	0	-4628	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2596	2.42	0.63	12	0.21	5658.00	21669.00	29405	20221130	-53.38	12431	20221013	10.29	19980	-31.38	20230201	13470	1.78	20230330	30750	-55.41	20221130	13000	5.46	20221013	2.21	N	003070	5000	946 억	319012	N	N	27	N	N
3	20230630	150137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13740	60	2	0.44	531616430	38544	59.54	13680	14050	13520	17780	9580	13680	13792.46	1.68	0	-4081	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2601	2.43	0.63	12	0.20	5658.00	21669.00	29405	20221130	-53.27	12431	20221013	10.53	19980	-31.23	20230201	13470	2.00	20230330	30750	-55.32	20221130	13000	5.69	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
4	20230630	140137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13800	120	2	0.88	476862650	34561	53.39	13680	14050	13520	17780	9580	13680	13797.71	1.68	0	-4100	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2613	2.44	0.64	12	0.18	5658.00	21669.00	29405	20221130	-53.07	12431	20221013	11.01	19980	-30.93	20230201	13470	2.45	20230330	30750	-55.12	20221130	13000	6.15	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
5	20230630	130137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13830	150	2	1.10	449788410	32603	50.36	13680	14050	13520	17780	9580	13680	13795.92	1.68	0	-3557	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2618	2.44	0.64	12	0.17	5658.00	21669.00	29405	20221130	-52.97	12431	20221013	11.25	19980	-30.78	20230201	13470	2.67	20230330	30750	-55.02	20221130	13000	6.38	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
6	20230630	120137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13820	140	2	1.02	376859600	27314	42.19	13680	14050	13520	17780	9580	13680	13797.31	1.68	0	-5224	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2617	2.44	0.64	12	0.14	5658.00	21669.00	29405	20221130	-53.00	12431	20221013	11.17	19980	-30.83	20230201	13470	2.60	20230330	30750	-55.06	20221130	13000	6.31	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
7	20230630	110137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13910	230	2	1.68	206546010	15031	23.22	13680	14050	13520	17780	9580	13680	13741.34	1.68	0	-4044	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2634	2.46	0.64	12	0.08	5658.00	21669.00	29405	20221130	-52.70	12431	20221013	11.90	19980	-30.38	20230201	13470	3.27	20230330	30750	-54.76	20221130	13000	7.00	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
8	20230630	100137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13600	-80	5	-0.58	108591270	7954	12.29	13680	13800	13520	17780	9580	13680	13652.41	1.68	0	-2918	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2575	2.40	0.63	12	0.04	5658.00	21669.00	29405	20221130	-53.75	12431	20221013	9.40	19980	-31.93	20230201	13470	0.97	20230330	30750	-55.77	20221130	13000	4.62	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
9	20230630	090138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13780	100	2	0.73	9989830	726	1.12	13680	13800	13680	17780	9580	13680	13760.10	1.68	0	-294	14433	14056	13863	13486	13293	13960	13390	947	4100	5000	8480	10	1	18932713	2609	2.44	0.64	12	0.00	5658.00	21669.00	29405	20221130	-53.14	12431	20221013	10.85	19980	-31.03	20230201	13470	2.30	20230330	30750	-55.19	20221130	13000	6.00	20221013	2.21	N	003070	5000	946 억	319012	N	N	0	N	N
10	20230629	160138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13680	-360	5	-2.56	894008150	64247	168.19	14030	14240	13670	18250	9830	14040	13918.40	1.80	0	-15907	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2590	2.42	0.63	12	0.34	5658.00	21669.00	29405	20221130	-53.48	12431	20221013	10.05	19980	-31.53	20230201	13470	1.56	20230330	30750	-55.51	20221130	13000	5.23	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
11	20230629	150136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13740	-300	5	-2.14	814044820	58408	152.91	14030	14240	13670	18250	9830	14040	13937.21	1.80	0	-15102	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2601	2.43	0.63	12	0.31	5658.00	21669.00	29405	20221130	-53.27	12431	20221013	10.53	19980	-31.23	20230201	13470	2.00	20230330	30750	-55.32	20221130	13000	5.69	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
12	20230629	140136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13850	-190	5	-1.35	578497470	41317	108.17	14030	14240	13840	18250	9830	14040	14001.44	1.80	0	-12222	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2622	2.45	0.64	12	0.22	5658.00	21669.00	29405	20221130	-52.90	12431	20221013	11.42	19980	-30.68	20230201	13470	2.82	20230330	30750	-54.96	20221130	13000	6.54	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
13	20230629	130136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13910	-130	5	-0.93	446982400	31849	83.38	14030	14240	13900	18250	9830	14040	14034.42	1.80	0	-12384	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2634	2.46	0.64	12	0.17	5658.00	21669.00	29405	20221130	-52.70	12431	20221013	11.90	19980	-30.38	20230201	13470	3.27	20230330	30750	-54.76	20221130	13000	7.00	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
14	20230629	120137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14000	-40	5	-0.28	370394710	26354	68.99	14030	14240	13960	18250	9830	14040	14054.59	1.80	0	-9918	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2651	2.47	0.65	12	0.14	5658.00	21669.00	29405	20221130	-52.39	12431	20221013	12.62	19980	-29.93	20230201	13470	3.93	20230330	30750	-54.47	20221130	13000	7.69	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
15	20230629	110136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14000	-40	5	-0.28	309390830	21994	57.58	14030	14240	13960	18250	9830	14040	14067.06	1.80	0	-8791	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2651	2.47	0.65	12	0.12	5658.00	21669.00	29405	20221130	-52.39	12431	20221013	12.62	19980	-29.93	20230201	13470	3.93	20230330	30750	-54.47	20221130	13000	7.69	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
16	20230629	100136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14120	80	2	0.57	151285330	10704	28.02	14030	14240	14030	18250	9830	14040	14133.53	1.80	0	-1803	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2673	2.50	0.65	12	0.06	5658.00	21669.00	29405	20221130	-51.98	12431	20221013	13.59	19980	-29.33	20230201	13470	4.83	20230330	30750	-54.08	20221130	13000	8.62	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
17	20230629	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14080	40	2	0.28	5346820	380	0.99	14030	14130	14030	18250	9830	14040	14070.58	1.80	0	-95	14340	14190	14110	13960	13880	14150	13920	947	4210	5000	8700	10	1	18932713	2666	2.49	0.65	12	0.00	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.20	N	003070	5000	946 억	340282	N	N	0	N	N
18	20230628	160136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14040	-50	5	-0.35	530822440	37583	82.63	14260	14260	14030	18310	9870	14090	14124.39	1.81	0	-3145	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2658	2.48	0.65	12	0.20	5658.00	21669.00	29405	20221130	-52.25	12431	20221013	12.94	19980	-29.73	20230201	13470	4.23	20230330	30750	-54.34	20221130	13000	8.00	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
19	20230628	150136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14080	-10	5	-0.07	473633300	33513	73.68	14260	14260	14030	18310	9870	14090	14132.82	1.81	0	-2281	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2666	2.49	0.65	12	0.18	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
20	20230628	140136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14080	-10	5	-0.07	347706380	24597	54.08	14260	14260	14030	18310	9870	14090	14136.13	1.81	0	-1547	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2666	2.49	0.65	12	0.13	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
21	20230628	130136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14200	110	2	0.78	270400500	19114	42.02	14260	14260	14060	18310	9870	14090	14146.72	1.81	0	-2165	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2688	2.51	0.66	12	0.10	5658.00	21669.00	29405	20221130	-51.71	12431	20221013	14.23	19980	-28.93	20230201	13470	5.42	20230330	30750	-53.82	20221130	13000	9.23	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
22	20230628	120129	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14120	30	2	0.21	190882000	13501	29.68	14260	14260	14060	18310	9870	14090	14138.36	1.81	0	-1161	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2673	2.50	0.65	12	0.07	5658.00	21669.00	29405	20221130	-51.98	12431	20221013	13.59	19980	-29.33	20230201	13470	4.83	20230330	30750	-54.08	20221130	13000	8.62	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
23	20230628	110137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14110	20	2	0.14	138685450	9801	21.55	14260	14260	14060	18310	9870	14090	14150.13	1.81	0	-1545	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2671	2.49	0.65	12	0.05	5658.00	21669.00	29405	20221130	-52.01	12431	20221013	13.51	19980	-29.38	20230201	13470	4.75	20230330	30750	-54.11	20221130	13000	8.54	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
24	20230628	100136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14070	-20	5	-0.14	79253370	5602	12.32	14260	14260	14060	18310	9870	14090	14147.33	1.81	0	-1144	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2664	2.49	0.65	12	0.03	5658.00	21669.00	29405	20221130	-52.15	12431	20221013	13.18	19980	-29.58	20230201	13470	4.45	20230330	30750	-54.24	20221130	13000	8.23	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
25	20230628	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14230	140	2	0.99	6608970	464	1.02	14260	14260	14150	18310	9870	14090	14243.47	1.81	0	-70	14683	14386	14203	13906	13723	14295	13815	947	4220	5000	8730	10	1	18932713	2694	2.52	0.66	12	0.00	5658.00	21669.00	29405	20221130	-51.61	12431	20221013	14.47	19980	-28.78	20230201	13470	5.64	20230330	30750	-53.72	20221130	13000	9.46	20221013	2.24	N	003070	5000	946 억	342621	N	N	15	N	N
26	20230627	160136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14090	-140	5	-0.98	639761380	45408	93.67	14500	14500	14020	18490	9970	14230	14089.18	1.87	0	-12453	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2668	2.49	0.65	12	0.24	5658.00	21669.00	29405	20221130	-52.08	12431	20221013	13.35	19980	-29.48	20230201	13470	4.60	20230330	30750	-54.18	20221130	13000	8.38	20221013	2.19	N	003070	5000	946 억	354172	N	N	15	N	N
27	20230627	150137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14050	-180	5	-1.26	602602830	42763	88.21	14500	14500	14020	18490	9970	14230	14091.69	1.87	0	-11163	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2660	2.48	0.65	12	0.23	5658.00	21669.00	29405	20221130	-52.22	12431	20221013	13.02	19980	-29.68	20230201	13470	4.31	20230330	30750	-54.31	20221130	13000	8.08	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
28	20230627	140137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14060	-170	5	-1.19	466546290	33071	68.22	14500	14500	14020	18490	9970	14230	14107.41	1.87	0	-7295	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2662	2.48	0.65	12	0.17	5658.00	21669.00	29405	20221130	-52.19	12431	20221013	13.10	19980	-29.63	20230201	13470	4.38	20230330	30750	-54.28	20221130	13000	8.15	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
29	20230627	130138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14080	-150	5	-1.05	416552660	29518	60.89	14500	14500	14020	18490	9970	14230	14111.82	1.87	0	-6205	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2666	2.49	0.65	12	0.16	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
30	20230627	120138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14080	-150	5	-1.05	407010710	28840	59.49	14500	14500	14020	18490	9970	14230	14112.72	1.87	0	-6083	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2666	2.49	0.65	12	0.15	5658.00	21669.00	29405	20221130	-52.12	12431	20221013	13.27	19980	-29.53	20230201	13470	4.53	20230330	30750	-54.21	20221130	13000	8.31	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
31	20230627	110138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14130	-100	5	-0.70	334761360	23706	48.90	14500	14500	14020	18490	9970	14230	14121.38	1.87	0	-7368	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2675	2.50	0.65	12	0.13	5658.00	21669.00	29405	20221130	-51.95	12431	20221013	13.67	19980	-29.28	20230201	13470	4.90	20230330	30750	-54.05	20221130	13000	8.69	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
32	20230627	100135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14140	-90	5	-0.63	200349980	14157	29.20	14500	14500	14020	18490	9970	14230	14152.01	1.87	0	-4859	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2677	2.50	0.65	12	0.07	5658.00	21669.00	29405	20221130	-51.91	12431	20221013	13.75	19980	-29.23	20230201	13470	4.97	20230330	30750	-54.02	20221130	13000	8.77	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
33	20230627	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14330	100	2	0.70	17808980	1234	2.55	14500	14500	14310	18490	9970	14230	14431.91	1.87	0	-149	14856	14542	14316	14002	13776	14700	14160	947	4260	5000	8820	10	1	18932713	2713	2.53	0.66	12	0.01	5658.00	21669.00	29405	20221130	-51.27	12431	20221013	15.28	19980	-28.28	20230201	13470	6.38	20230330	30750	-53.40	20221130	13000	10.23	20221013	2.19	N	003070	5000	946 억	354172	N	N	0	N	N
34	20230626	160136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14230	70	2	0.49	688551870	47975	47.41	14170	14630	14090	18400	9920	14160	14352.33	1.81	0	9187	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2694	2.52	0.66	12	0.25	5658.00	21669.00	29405	20221130	-51.61	12431	20221013	14.47	19980	-28.78	20230201	13470	5.64	20230330	30750	-53.72	20221130	13000	9.46	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
35	20230626	150137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14210	50	2	0.35	667768030	46514	45.97	14170	14630	14090	18400	9920	14160	14356.28	1.81	0	9547	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2690	2.51	0.66	12	0.25	5658.00	21669.00	29405	20221130	-51.67	12431	20221013	14.31	19980	-28.88	20230201	13470	5.49	20230330	30750	-53.79	20221130	13000	9.31	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
36	20230626	140137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14250	90	2	0.64	645308330	44935	44.41	14170	14630	14090	18400	9920	14160	14360.93	1.81	0	9911	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2698	2.52	0.66	12	0.24	5658.00	21669.00	29405	20221130	-51.54	12431	20221013	14.63	19980	-28.68	20230201	13470	5.79	20230330	30750	-53.66	20221130	13000	9.62	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
37	20230626	130137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14400	240	2	1.69	580259300	40387	39.91	14170	14630	14090	18400	9920	14160	14367.48	1.81	0	10957	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2726	2.55	0.66	12	0.21	5658.00	21669.00	29405	20221130	-51.03	12431	20221013	15.84	19980	-27.93	20230201	13470	6.90	20230330	30750	-53.17	20221130	13000	10.77	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
38	20230626	120136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14490	330	2	2.33	546631660	38056	37.61	14170	14630	14090	18400	9920	14160	14363.88	1.81	0	10991	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2743	2.56	0.67	12	0.20	5658.00	21669.00	29405	20221130	-50.72	12431	20221013	16.56	19980	-27.48	20230201	13470	7.57	20230330	30750	-52.88	20221130	13000	11.46	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
39	20230626	110136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14480	320	2	2.26	412918770	28854	28.51	14170	14510	14090	18400	9920	14160	14310.62	1.81	0	7461	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2741	2.56	0.67	12	0.15	5658.00	21669.00	29405	20221130	-50.76	12431	20221013	16.48	19980	-27.53	20230201	13470	7.50	20230330	30750	-52.91	20221130	13000	11.38	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
40	20230626	100136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14270	110	2	0.78	181110690	12751	12.60	14170	14400	14090	18400	9920	14160	14203.65	1.81	0	-1027	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2702	2.52	0.66	12	0.07	5658.00	21669.00	29405	20221130	-51.47	12431	20221013	14.79	19980	-28.58	20230201	13470	5.94	20230330	30750	-53.59	20221130	13000	9.77	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
41	20230626	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14180	20	2	0.14	5583250	394	0.39	14170	14190	14170	18400	9920	14160	14170.69	1.81	0	-40	15193	14676	14413	13896	13633	14545	13765	947	4240	5000	8770	10	1	18932713	2685	2.51	0.65	12	0.00	5658.00	21669.00	29405	20221130	-51.78	12431	20221013	14.07	19980	-29.03	20230201	13470	5.27	20230330	30750	-53.89	20221130	13000	9.08	20221013	2.18	N	003070	5000	946 억	343547	N	N	20	N	N
42	20230623	151455	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14150	-510	5	-3.48	1385328050	96685	95.84	14830	14930	14150	19050	10270	14660	14328.26	2.04	0	-40558	15413	15036	14673	14296	13933	15225	14485	947	4390	5000	9080	10	1	18932713	2679	2.50	0.65	12	0.51	5658.00	21669.00	29405	20221130	-51.88	12431	20221013	13.83	19980	-29.18	20230201	13470	5.05	20230330	30750	-53.98	20221130	13000	8.85	20221013	2.21	N	003070	5000	946 억	387023	N	N	23	N	N
43	20230623	140128	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14170	-490	5	-3.34	1106882680	77154	76.48	14830	14930	14170	19050	10270	14660	14346.41	2.04	0	-33125	15413	15036	14673	14296	13933	15225	14485	947	4390	5000	9080	10	1	18932713	2683	2.50	0.65	12	0.41	5658.00	21669.00	29405	20221130	-51.81	12431	20221013	13.99	19980	-29.08	20230201	13470	5.20	20230330	30750	-53.92	20221130	13000	9.00	20221013	2.21	N	003070	5000	946 억	387023	N	N	23	N	N
44	20230622	160719	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14660	240	2	1.66	1475669090	100433	85.94	14550	15050	14310	18740	10100	14420	14693.15	1.98	0	13555	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2776	2.59	0.68	12	0.53	5658.00	21669.00	29405	20221130	-50.14	12431	20221013	17.93	19980	-26.63	20230201	13470	8.83	20230330	30750	-52.33	20221130	13000	12.77	20221013	2.22	N	003070	5000	946 억	375283	N	N	23	N	N
45	20230622	150526	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14660	240	2	1.66	1389067740	94517	80.88	14550	15050	14310	18740	10100	14420	14696.49	1.98	0	13897	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2776	2.59	0.68	12	0.50	5658.00	21669.00	29405	20221130	-50.14	12431	20221013	17.93	19980	-26.63	20230201	13470	8.83	20230330	30750	-52.33	20221130	13000	12.77	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
46	20230622	140529	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14650	230	2	1.60	1274935450	86726	74.21	14550	15050	14310	18740	10100	14420	14700.73	1.98	0	16404	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2774	2.59	0.68	12	0.46	5658.00	21669.00	29405	20221130	-50.18	12431	20221013	17.85	19980	-26.68	20230201	13470	8.76	20230330	30750	-52.36	20221130	13000	12.69	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
47	20230622	130512	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14810	390	2	2.70	1169733630	79558	68.08	14550	15050	14310	18740	10100	14420	14702.90	1.98	0	16969	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2804	2.62	0.68	12	0.42	5658.00	21669.00	29405	20221130	-49.63	12431	20221013	19.14	19980	-25.88	20230201	13470	9.95	20230330	30750	-51.84	20221130	13000	13.92	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
48	20230622	120217	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14790	370	2	2.57	1064156240	72408	61.96	14550	15050	14310	18740	10100	14420	14696.67	1.98	0	17176	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2800	2.61	0.68	12	0.38	5658.00	21669.00	29405	20221130	-49.70	12431	20221013	18.98	19980	-25.98	20230201	13470	9.80	20230330	30750	-51.90	20221130	13000	13.77	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
49	20230622	110910	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14880	460	2	3.19	813206670	55497	47.49	14550	15050	14310	18740	10100	14420	14653.16	1.98	0	15265	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2817	2.63	0.69	12	0.29	5658.00	21669.00	29405	20221130	-49.40	12431	20221013	19.70	19980	-25.53	20230201	13470	10.47	20230330	30750	-51.61	20221130	13000	14.46	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
50	20230622	100950	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14420	0	3	0.00	201356870	13984	11.97	14550	14550	14310	18740	10100	14420	14399.09	1.98	0	-1175	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2730	2.55	0.67	12	0.07	5658.00	21669.00	29405	20221130	-50.96	12431	20221013	16.00	19980	-27.83	20230201	13470	7.05	20230330	30750	-53.11	20221130	13000	10.92	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
51	20230622	090332	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14310	-110	5	-0.76	39953800	2773	2.37	14550	14550	14310	18740	10100	14420	14408.15	1.98	0	-645	15120	14770	14520	14170	13920	14645	14045	947	4320	5000	8940	10	1	18932713	2709	2.53	0.66	12	0.01	5658.00	21669.00	29405	20221130	-51.33	12431	20221013	15.12	19980	-28.38	20230201	13470	6.24	20230330	30750	-53.46	20221130	13000	10.08	20221013	2.22	N	003070	5000	946 억	375283	N	N	565	N	N
52	20230621	160655	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14420	-140	5	-0.96	1688680570	116251	29.91	14590	14870	14270	18920	10200	14560	14526.20	1.89	0	13911	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2730	2.55	0.67	12	0.61	5658.00	21669.00	29405	20221130	-50.96	12431	20221013	16.00	19980	-27.83	20230201	13470	7.05	20230330	30750	-53.11	20221130	13000	10.92	20221013	2.23	N	003070	5000	946 억	357910	N	N	565	N	N
53	20230621	150720	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14440	-120	5	-0.82	1630839390	112243	28.88	14590	14870	14270	18920	10200	14560	14529.51	1.89	0	14510	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2734	2.55	0.67	12	0.59	5658.00	21669.00	29405	20221130	-50.89	12431	20221013	16.16	19980	-27.73	20230201	13470	7.20	20230330	30750	-53.04	20221130	13000	11.08	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
54	20230621	140729	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14510	-50	5	-0.34	1536879160	105760	27.21	14590	14870	14270	18920	10200	14560	14531.74	1.89	0	16475	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2747	2.56	0.67	12	0.56	5658.00	21669.00	29405	20221130	-50.65	12431	20221013	16.72	19980	-27.38	20230201	13470	7.72	20230330	30750	-52.81	20221130	13000	11.62	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
55	20230621	130643	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14690	130	2	0.89	1340621500	92360	23.77	14590	14870	14270	18920	10200	14560	14515.13	1.89	0	12558	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2781	2.60	0.68	12	0.49	5658.00	21669.00	29405	20221130	-50.04	12431	20221013	18.17	19980	-26.48	20230201	13470	9.06	20230330	30750	-52.23	20221130	13000	13.00	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
56	20230621	120827	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14470	-90	5	-0.62	1128805320	77835	20.03	14590	14870	14270	18920	10200	14560	14502.47	1.89	0	4959	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2740	2.56	0.67	12	0.41	5658.00	21669.00	29405	20221130	-50.79	12431	20221013	16.40	19980	-27.58	20230201	13470	7.42	20230330	30750	-52.94	20221130	13000	11.31	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
57	20230621	110308	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14440	-120	5	-0.82	994509640	68585	17.65	14590	14870	14270	18920	10200	14560	14500.31	1.89	0	3284	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2734	2.55	0.67	12	0.36	5658.00	21669.00	29405	20221130	-50.89	12431	20221013	16.16	19980	-27.73	20230201	13470	7.20	20230330	30750	-53.04	20221130	13000	11.08	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
58	20230621	100426	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14430	-130	5	-0.89	647958310	44442	11.44	14590	14870	14400	18920	10200	14560	14579.91	1.89	0	1232	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2732	2.55	0.67	12	0.23	5658.00	21669.00	29405	20221130	-50.93	12431	20221013	16.08	19980	-27.78	20230201	13470	7.13	20230330	30750	-53.07	20221130	13000	11.00	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
59	20230621	090417	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14750	190	2	1.30	173189610	11822	3.04	14590	14800	14510	18920	10200	14560	14650.54	1.89	0	4592	15833	15196	14863	14226	13893	15030	14060	947	4360	5000	9020	10	1	18932713	2793	2.61	0.68	12	0.06	5658.00	21669.00	29405	20221130	-49.84	12431	20221013	18.65	19980	-26.18	20230201	13470	9.50	20230330	30750	-52.03	20221130	13000	13.46	20221013	2.23	N	003070	5000	946 억	357910	N	N	27	N	N
60	20230620	160432	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14560	-60	5	-0.41	5760295150	385927	302.53	14990	15500	14530	19000	10240	14620	14926.47	2.10	0	-35848	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2757	2.57	0.67	12	2.04	5658.00	21669.00	29405	20221130	-50.48	12431	20221013	17.13	19980	-27.13	20230201	13470	8.09	20230330	30750	-52.65	20221130	13000	12.00	20221013	2.20	N	003070	5000	946 억	398225	N	N	27	N	N
61	20230620	150602	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14610	-10	5	-0.07	5589760360	374230	293.36	14990	15500	14530	19000	10240	14620	14936.70	2.10	0	-37190	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2766	2.58	0.67	12	1.98	5658.00	21669.00	29405	20221130	-50.31	12431	20221013	17.53	19980	-26.88	20230201	13470	8.46	20230330	30750	-52.49	20221130	13000	12.38	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
62	20230620	140614	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14630	10	2	0.07	2109913190	141950	111.28	14990	15080	14620	19000	10240	14620	14863.78	2.10	0	-9710	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2770	2.59	0.68	12	0.75	5658.00	21669.00	29405	20221130	-50.25	12431	20221013	17.69	19980	-26.78	20230201	13470	8.61	20230330	30750	-52.42	20221130	13000	12.54	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
63	20230620	130801	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14680	60	2	0.41	2028850870	136416	106.94	14990	15080	14620	19000	10240	14620	14872.53	2.10	0	-9206	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2779	2.59	0.68	12	0.72	5658.00	21669.00	29405	20221130	-50.08	12431	20221013	18.09	19980	-26.53	20230201	13470	8.98	20230330	30750	-52.26	20221130	13000	12.92	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
64	20230620	120141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14750	130	2	0.89	1864304920	125291	98.22	14990	15080	14620	19000	10240	14620	14879.80	2.10	0	-9863	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2793	2.61	0.68	12	0.66	5658.00	21669.00	29405	20221130	-49.84	12431	20221013	18.65	19980	-26.18	20230201	13470	9.50	20230330	30750	-52.03	20221130	13000	13.46	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
65	20230620	110319	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14630	10	2	0.07	1760259250	118227	92.68	14990	15080	14620	19000	10240	14620	14888.81	2.10	0	-9092	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2770	2.59	0.68	12	0.62	5658.00	21669.00	29405	20221130	-50.25	12431	20221013	17.69	19980	-26.78	20230201	13470	8.61	20230330	30750	-52.42	20221130	13000	12.54	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
66	20230620	100403	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14740	120	2	0.82	1602744510	107492	84.26	14990	15080	14620	19000	10240	14620	14910.36	2.10	0	-6896	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2791	2.61	0.68	12	0.57	5658.00	21669.00	29405	20221130	-49.87	12431	20221013	18.57	19980	-26.23	20230201	13470	9.43	20230330	30750	-52.07	20221130	13000	13.38	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
67	20230620	090952	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14850	230	2	1.57	814771670	54523	42.74	14990	15030	14780	19000	10240	14620	14943.63	2.10	0	-7559	15133	14876	14483	14226	13833	15005	14355	947	4380	5000	9060	10	1	18932713	2812	2.62	0.69	12	0.29	5658.00	21669.00	29405	20221130	-49.50	12431	20221013	19.46	19980	-25.68	20230201	13470	10.24	20230330	30750	-51.71	20221130	13000	14.23	20221013	2.20	N	003070	5000	946 억	398225	N	N	109	N	N
68	20230619	161009	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14620	590	2	4.21	1835460950	126742	297.57	14170	14740	14090	18230	9830	14030	14481.70	1.90	0	39530	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2768	2.58	0.67	12	0.67	5658.00	21669.00	29405	20221130	-50.28	12431	20221013	17.61	19980	-26.83	20230201	13470	8.54	20230330	30750	-52.46	20221130	13000	12.46	20221013	2.20	N	003070	5000	946 억	360156	N	N	109	N	N
69	20230619	150638	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14680	650	2	4.63	1703604800	117741	276.44	14170	14740	14090	18230	9830	14030	14469.09	1.90	0	37909	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2779	2.59	0.68	12	0.62	5658.00	21669.00	29405	20221130	-50.08	12431	20221013	18.09	19980	-26.53	20230201	13470	8.98	20230330	30750	-52.26	20221130	13000	12.92	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
70	20230619	140932	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14640	610	2	4.35	1375695300	95274	223.69	14170	14740	14090	18230	9830	14030	14439.36	1.90	0	35892	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2772	2.59	0.68	12	0.50	5658.00	21669.00	29405	20221130	-50.21	12431	20221013	17.77	19980	-26.73	20230201	13470	8.69	20230330	30750	-52.39	20221130	13000	12.62	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
71	20230619	130826	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14440	410	2	2.92	861321700	60093	141.09	14170	14520	14090	18230	9830	14030	14333.15	1.90	0	28684	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2734	2.55	0.67	12	0.32	5658.00	21669.00	29405	20221130	-50.89	12431	20221013	16.16	19980	-27.73	20230201	13470	7.20	20230330	30750	-53.04	20221130	13000	11.08	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
72	20230619	121005	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14390	360	2	2.57	645257860	45130	105.96	14170	14420	14090	18230	9830	14030	14297.76	1.90	0	21670	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2724	2.54	0.66	12	0.24	5658.00	21669.00	29405	20221130	-51.06	12431	20221013	15.76	19980	-27.98	20230201	13470	6.83	20230330	30750	-53.20	20221130	13000	10.69	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
73	20230619	110119	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14190	160	2	1.14	435569800	30516	71.65	14170	14370	14090	18230	9830	14030	14273.49	1.90	0	18258	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2687	2.51	0.65	12	0.16	5658.00	21669.00	29405	20221130	-51.74	12431	20221013	14.15	19980	-28.98	20230201	13470	5.35	20230330	30750	-53.85	20221130	13000	9.15	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
74	20230619	100108	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14270	240	2	1.71	361713850	25312	59.43	14170	14370	14090	18230	9830	14030	14290.21	1.90	0	16068	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2702	2.52	0.66	12	0.13	5658.00	21669.00	29405	20221130	-51.47	12431	20221013	14.79	19980	-28.58	20230201	13470	5.94	20230330	30750	-53.59	20221130	13000	9.77	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
75	20230619	090622	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14210	180	2	1.28	16429520	1163	2.73	14170	14210	14090	18230	9830	14030	14126.84	1.90	0	245	14276	14152	14046	13922	13816	14215	13985	947	4200	5000	8690	10	1	18932713	2690	2.51	0.66	12	0.01	5658.00	21669.00	29405	20221130	-51.67	12431	20221013	14.31	19980	-28.88	20230201	13470	5.49	20230330	30750	-53.79	20221130	13000	9.31	20221013	2.20	N	003070	5000	946 억	360156	N	N	37	N	N
76	20230616	160311	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14030	30	2	0.21	596135260	42483	82.73	13950	14170	13940	18200	9800	14000	14032.40	1.89	0	-11468	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2656	2.48	0.65	12	0.22	5658.00	21669.00	29405	20221130	-52.29	12431	20221013	12.86	19980	-29.78	20230201	13470	4.16	20230330	30750	-54.37	20221130	13000	7.92	20221013	2.22	N	003070	5000	946 억	358236	N	N	37	N	N
77	20230616	150643	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13990	-10	5	-0.07	552520750	39367	76.66	13950	14170	13940	18200	9800	14000	14035.21	1.89	0	-9529	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2649	2.47	0.65	12	0.21	5658.00	21669.00	29405	20221130	-52.42	12431	20221013	12.54	19980	-29.98	20230201	13470	3.86	20230330	30750	-54.50	20221130	13000	7.62	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
78	20230616	140418	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13970	-30	5	-0.21	244712090	17501	34.08	13950	14080	13940	18200	9800	14000	13982.65	1.89	0	-2293	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2645	2.47	0.64	12	0.09	5658.00	21669.00	29405	20221130	-52.49	12431	20221013	12.38	19980	-30.08	20230201	13470	3.71	20230330	30750	-54.57	20221130	13000	7.46	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
79	20230616	130631	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14020	20	2	0.14	146824710	10494	20.44	13950	14080	13940	18200	9800	14000	13991.22	1.89	0	-154	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2654	2.48	0.65	12	0.06	5658.00	21669.00	29405	20221130	-52.32	12431	20221013	12.78	19980	-29.83	20230201	13470	4.08	20230330	30750	-54.41	20221130	13000	7.85	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
80	20230616	120729	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14010	10	2	0.07	137236340	9809	19.10	13950	14080	13940	18200	9800	14000	13990.77	1.89	0	132	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2652	2.48	0.65	12	0.05	5658.00	21669.00	29405	20221130	-52.36	12431	20221013	12.70	19980	-29.88	20230201	13470	4.01	20230330	30750	-54.44	20221130	13000	7.77	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
81	20230616	110504	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14020	20	2	0.14	123532760	8829	17.19	13950	14080	13940	18200	9800	14000	13991.61	1.89	0	214	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2654	2.48	0.65	12	0.05	5658.00	21669.00	29405	20221130	-52.32	12431	20221013	12.78	19980	-29.83	20230201	13470	4.08	20230330	30750	-54.41	20221130	13000	7.85	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
82	20230616	100906	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14000	0	3	0.00	53762770	3841	7.48	13950	14080	13950	18200	9800	14000	13997.00	1.89	0	517	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2651	2.47	0.65	12	0.02	5658.00	21669.00	29405	20221130	-52.39	12431	20221013	12.62	19980	-29.93	20230201	13470	3.93	20230330	30750	-54.47	20221130	13000	7.69	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
83	20230616	090102	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14070	70	2	0.50	26004080	1863	3.63	13950	14070	13950	18200	9800	14000	13955.80	1.89	0	105	14580	14290	14090	13800	13600	14190	13700	947	4200	5000	8680	10	1	18932713	2664	2.49	0.65	12	0.01	5658.00	21669.00	29405	20221130	-52.15	12431	20221013	13.18	19980	-29.58	20230201	13470	4.45	20230330	30750	-54.24	20221130	13000	8.23	20221013	2.22	N	003070	5000	946 억	358236	N	N	40	N	N
84	20230615	150851	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13950	-250	5	-1.76	697732200	49741	148.05	14220	14380	13890	18460	9940	14200	14027.31	1.90	0	409	14740	14470	14330	14060	13920	14400	13990	947	4260	5000	8800	10	1	18932713	2641	2.47	0.64	12	0.26	5658.00	21669.00	29405	20221130	-52.56	12431	20221013	12.22	19980	-30.18	20230201	13470	3.56	20230330	30750	-54.63	20221130	13000	7.31	20221013	2.23	N	003070	5000	946 억	359166	N	N	22	N	N
85	20230615	141042	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13960	-240	5	-1.69	594700580	42343	126.03	14220	14380	13890	18460	9940	14200	14044.84	1.90	0	770	14740	14470	14330	14060	13920	14400	13990	947	4260	5000	8800	10	1	18932713	2643	2.47	0.64	12	0.22	5658.00	21669.00	29405	20221130	-52.53	12431	20221013	12.30	19980	-30.13	20230201	13470	3.64	20230330	30750	-54.60	20221130	13000	7.38	20221013	2.23	N	003070	5000	946 억	359166	N	N	22	N	N
86	20230615	130724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13930	-270	5	-1.90	547704970	38971	115.99	14220	14380	13890	18460	9940	14200	14054.17	1.90	0	1974	14740	14470	14330	14060	13920	14400	13990	947	4260	5000	8800	10	1	18932713	2637	2.46	0.64	12	0.21	5658.00	21669.00	29405	20221130	-52.63	12431	20221013	12.06	19980	-30.28	20230201	13470	3.41	20230330	30750	-54.70	20221130	13000	7.15	20221013	2.23	N	003070	5000	946 억	359166	N	N	22	N	N
87	20230615	120222	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13940	-260	5	-1.83	514876360	36620	108.99	14220	14380	13890	18460	9940	14200	14059.98	1.90	0	2477	14740	14470	14330	14060	13920	14400	13990	947	4260	5000	8800	10	1	18932713	2639	2.46	0.64	12	0.19	5658.00	21669.00	29405	20221130	-52.59	12431	20221013	12.14	19980	-30.23	20230201	13470	3.49	20230330	30750	-54.67	20221130	13000	7.23	20221013	2.23	N	003070	5000	946 억	359166	N	N	22	N	N
88	20230615	110635	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13970	-230	5	-1.62	443031890	31462	93.64	14220	14380	13970	18460	9940	14200	14081.49	1.90	0	3483	14740	14470	14330	14060	13920	14400	13990	947	4260	5000	8800	10	1	18932713	2645	2.47	0.64	12	0.17	5658.00	21669.00	29405	20221130	-52.49	12431	20221013	12.38	19980	-30.08	20230201	13470	3.71	20230330	30750	-54.57	20221130	13000	7.46	20221013	2.23	N	003070	5000	946 억	359166	N	N	22	N	N
89	20230611	184742	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	14340	-50	5	-0.35	544224130	37587	188.66	14500	14780	14340	18700	10080	14390	14479.55	1.87	-4274	-7534	14583	14486	14363	14266	14143	14500	14280	947	4310	5000	8920	10	1	18932713	2715	2.53	0.66	12	0.20	5658.00	21669.00	29405	20221130	-51.23	12431	20221013	15.36	19980	-28.23	20230201	13470	6.46	20230330	30750	-53.37	20221130	13000	10.31	20221013	2.25	N	003070	5000	946 억	353353	N	N	40	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History