KissMeData/009410/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4030	50	2	1.26	229995435	57559	45.67	4020	4080	3940	5170	2790	3980	3995.81	6.89	0	-9421	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1568	2.58	0.21	12	0.15	1563.00	18869.00	8410	20220630	-52.08	3510	20230327	14.81	4870	-17.25	20230105	3510	14.81	20230327	8410	-52.08	20220630	3510	14.81	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
3	20230630	150231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4030	50	2	1.26	202964870	50851	40.35	4020	4080	3940	5170	2790	3980	3991.36	6.89	0	-6050	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1568	2.58	0.21	12	0.13	1563.00	18869.00	8410	20220630	-52.08	3510	20230327	14.81	4870	-17.25	20230105	3510	14.81	20230327	8410	-52.08	20220630	3510	14.81	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
4	20230630	140232	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4000	20	2	0.50	168877265	42358	33.61	4020	4080	3940	5170	2790	3980	3986.90	6.89	0	-3020	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1556	2.56	0.21	12	0.11	1563.00	18869.00	8410	20220630	-52.44	3510	20230327	13.96	4870	-17.86	20230105	3510	13.96	20230327	8410	-52.44	20220630	3510	13.96	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
5	20230630	130232	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4000	20	2	0.50	154458605	38753	30.75	4020	4080	3940	5170	2790	3980	3985.72	6.89	0	-2016	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1556	2.56	0.21	12	0.10	1563.00	18869.00	8410	20220630	-52.44	3510	20230327	13.96	4870	-17.86	20230105	3510	13.96	20230327	8410	-52.44	20220630	3510	13.96	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
6	20230630	120230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	3985	5	2	0.13	146502740	36761	29.17	4020	4080	3940	5170	2790	3980	3985.28	6.89	0	-1824	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1550	2.55	0.21	12	0.09	1563.00	18869.00	8410	20220630	-52.62	3510	20230327	13.53	4870	-18.17	20230105	3510	13.53	20230327	8410	-52.62	20220630	3510	13.53	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
7	20230630	110231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	3990	10	2	0.25	137831690	34587	27.44	4020	4080	3940	5170	2790	3980	3985.07	6.89	0	-858	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1552	2.55	0.21	12	0.09	1563.00	18869.00	8410	20220630	-52.56	3510	20230327	13.68	4870	-18.07	20230105	3510	13.68	20230327	8410	-52.56	20220630	3510	13.68	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
8	20230630	100231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	3995	15	2	0.38	101513475	25490	20.23	4020	4080	3940	5170	2790	3980	3982.48	6.89	0	2691	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1554	2.56	0.21	12	0.07	1563.00	18869.00	8410	20220630	-52.50	3510	20230327	13.82	4870	-17.97	20230105	3510	13.82	20230327	8410	-52.50	20220630	3510	13.82	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
9	20230630	090232	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4030	50	2	1.26	17923735	4456	3.54	4020	4080	4020	5170	2790	3980	4022.38	6.89	0	-234	4143	4061	4018	3936	3893	4040	3915	194	1190	500	2940	5	1	38899098	1568	2.58	0.21	12	0.01	1563.00	18869.00	8410	20220630	-52.08	3510	20230327	14.81	4870	-17.25	20230105	3510	14.81	20230327	8410	-52.08	20220630	3510	14.81	20230327	0.80	N	009410	500	194 억	2680176	N	N	0	N	N
10	20230629	160231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	3980	-80	5	-1.97	507214725	125974	84.02	4065	4100	3975	5270	2845	4060	4026.36	7.00	0	-37556	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1548	2.55	0.21	12	0.32	1563.00	18869.00	8410	20220630	-52.68	3510	20230327	13.39	4870	-18.28	20230105	3510	13.39	20230327	8410	-52.68	20220630	3510	13.39	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
11	20230629	150229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4000	-60	5	-1.48	464023050	115138	76.79	4065	4100	3975	5270	2845	4060	4030.15	7.00	0	-36794	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1556	2.56	0.21	12	0.30	1563.00	18869.00	8410	20220630	-52.44	3510	20230327	13.96	4870	-17.86	20230105	3510	13.96	20230327	8410	-52.44	20220630	3510	13.96	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
12	20230629	140229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	3985	-75	5	-1.85	401652620	99529	66.38	4065	4100	3975	5270	2845	4060	4035.53	7.00	0	-35550	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1550	2.55	0.21	12	0.26	1563.00	18869.00	8410	20220630	-52.62	3510	20230327	13.53	4870	-18.17	20230105	3510	13.53	20230327	8410	-52.62	20220630	3510	13.53	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
13	20230629	130229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4010	-50	5	-1.23	329908820	81541	54.38	4065	4100	3980	5270	2845	4060	4045.93	7.00	0	-30228	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1560	2.57	0.21	12	0.21	1563.00	18869.00	8410	20220630	-52.32	3510	20230327	14.25	4870	-17.66	20230105	3510	14.25	20230327	8410	-52.32	20220630	3510	14.25	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
14	20230629	120230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4005	-55	5	-1.35	312296295	77142	51.45	4065	4100	3980	5270	2845	4060	4048.33	7.00	0	-28777	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1558	2.56	0.21	12	0.20	1563.00	18869.00	8410	20220630	-52.38	3510	20230327	14.10	4870	-17.76	20230105	3510	14.10	20230327	8410	-52.38	20220630	3510	14.10	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
15	20230629	110231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4040	-20	5	-0.49	218137865	53590	35.74	4065	4100	4035	5270	2845	4060	4070.50	7.00	0	-26871	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1572	2.58	0.21	12	0.14	1563.00	18869.00	8410	20220630	-51.96	3510	20230327	15.10	4870	-17.04	20230105	3510	15.10	20230327	8410	-51.96	20220630	3510	15.10	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
16	20230629	100231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4080	20	2	0.49	142798770	35022	23.36	4065	4100	4055	5270	2845	4060	4077.40	7.00	0	-17946	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1587	2.61	0.22	12	0.09	1563.00	18869.00	8410	20220630	-51.49	3510	20230327	16.24	4870	-16.22	20230105	3510	16.24	20230327	8410	-51.49	20220630	3510	16.24	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
17	20230629	090231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4075	15	2	0.37	1322020	325	0.22	4065	4085	4065	5270	2845	4060	4067.75	7.00	0	89	4176	4117	4071	4012	3966	4095	3990	194	1212	500	3000	5	1	38899098	1585	2.61	0.22	12	0.00	1563.00	18869.00	8410	20220630	-51.55	3510	20230327	16.10	4870	-16.32	20230105	3510	16.10	20230327	8410	-51.55	20220630	3510	16.10	20230327	0.80	N	009410	500	194 억	2722946	N	N	0	N	N
18	20230628	160229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4060	-50	5	-1.22	607951990	149789	268.70	4075	4130	4025	5340	2880	4110	4058.72	7.11	0	-34353	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1579	2.60	0.22	12	0.39	1563.00	18869.00	8410	20220630	-51.72	3510	20230327	15.67	4870	-16.63	20230105	3510	15.67	20230327	8410	-51.72	20220630	3510	15.67	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
19	20230628	150229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4045	-65	5	-1.58	581515875	143258	256.99	4075	4130	4025	5340	2880	4110	4059.22	7.11	0	-31247	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1573	2.59	0.21	12	0.37	1563.00	18869.00	8410	20220630	-51.90	3510	20230327	15.24	4870	-16.94	20230105	3510	15.24	20230327	8410	-51.90	20220630	3510	15.24	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
20	20230628	140229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4030	-80	5	-1.95	510700365	125764	225.61	4075	4130	4025	5340	2880	4110	4060.78	7.11	0	-24001	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1568	2.58	0.21	12	0.32	1563.00	18869.00	8410	20220630	-52.08	3510	20230327	14.81	4870	-17.25	20230105	3510	14.81	20230327	8410	-52.08	20220630	3510	14.81	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
21	20230628	130228	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4060	-50	5	-1.22	321504585	78918	141.57	4075	4130	4040	5340	2880	4110	4073.91	7.11	0	-14286	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1579	2.60	0.22	12	0.20	1563.00	18869.00	8410	20220630	-51.72	3510	20230327	15.67	4870	-16.63	20230105	3510	15.67	20230327	8410	-51.72	20220630	3510	15.67	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
22	20230628	120212	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4070	-40	5	-0.97	298123420	73161	131.24	4075	4130	4040	5340	2880	4110	4074.90	7.11	0	-13222	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1583	2.60	0.22	12	0.19	1563.00	18869.00	8410	20220630	-51.61	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	8410	-51.61	20220630	3510	15.95	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
23	20230628	110230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4060	-50	5	-1.22	267036000	65497	117.49	4075	4130	4040	5340	2880	4110	4077.07	7.11	0	-11669	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1579	2.60	0.22	12	0.17	1563.00	18869.00	8410	20220630	-51.72	3510	20230327	15.67	4870	-16.63	20230105	3510	15.67	20230327	8410	-51.72	20220630	3510	15.67	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
24	20230628	100229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4100	-10	5	-0.24	111276890	27157	48.72	4075	4130	4075	5340	2880	4110	4097.54	7.11	0	-5626	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1595	2.62	0.22	12	0.07	1563.00	18869.00	8410	20220630	-51.25	3510	20230327	16.81	4870	-15.81	20230105	3510	16.81	20230327	8410	-51.25	20220630	3510	16.81	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
25	20230628	090229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4105	-5	5	-0.12	2979425	731	1.31	4075	4105	4075	5340	2880	4110	4075.82	7.11	0	-126	4170	4140	4105	4075	4040	4122	4057	194	1230	500	3040	5	1	38899098	1597	2.63	0.22	12	0.00	1563.00	18869.00	8410	20220630	-51.19	3510	20230327	16.95	4870	-15.71	20230105	3510	16.95	20230327	8410	-51.19	20220630	3510	16.95	20230327	0.84	N	009410	500	194 억	2764070	N	N	16	N	N
26	20230627	160229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4110	10	2	0.24	223002675	54571	37.39	4115	4135	4070	5330	2870	4100	4086.47	7.13	0	-6001	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1599	2.63	0.22	12	0.14	1563.00	18869.00	8410	20220630	-51.13	3510	20230327	17.09	4870	-15.61	20230105	3510	17.09	20230327	8410	-51.13	20220630	3510	17.09	20230327	0.93	N	009410	500	194 억	2775241	N	N	16	N	N
27	20230627	150230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4100	0	3	0.00	213449030	52241	35.79	4115	4135	4070	5330	2870	4100	4085.85	7.13	0	-6098	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1595	2.62	0.22	12	0.13	1563.00	18869.00	8410	20220630	-51.25	3510	20230327	16.81	4870	-15.81	20230105	3510	16.81	20230327	8410	-51.25	20220630	3510	16.81	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
28	20230627	140232	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4090	-10	5	-0.24	187661780	45937	31.47	4115	4135	4070	5330	2870	4100	4085.20	7.13	0	-7585	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1591	2.62	0.22	12	0.12	1563.00	18869.00	8410	20220630	-51.37	3510	20230327	16.52	4870	-16.02	20230105	3510	16.52	20230327	8410	-51.37	20220630	3510	16.52	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
29	20230627	130233	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4080	-20	5	-0.49	142732065	34938	23.94	4115	4135	4070	5330	2870	4100	4085.30	7.13	0	-3892	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1587	2.61	0.22	12	0.09	1563.00	18869.00	8410	20220630	-51.49	3510	20230327	16.24	4870	-16.22	20230105	3510	16.24	20230327	8410	-51.49	20220630	3510	16.24	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
30	20230627	120233	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4085	-15	5	-0.37	103334445	25277	17.32	4115	4135	4070	5330	2870	4100	4088.08	7.13	0	-2847	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1589	2.61	0.22	12	0.06	1563.00	18869.00	8410	20220630	-51.43	3510	20230327	16.38	4870	-16.12	20230105	3510	16.38	20230327	8410	-51.43	20220630	3510	16.38	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
31	20230627	110231	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4090	-10	5	-0.24	93406900	22845	15.65	4115	4135	4070	5330	2870	4100	4088.72	7.13	0	-2679	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1591	2.62	0.22	12	0.06	1563.00	18869.00	8410	20220630	-51.37	3510	20230327	16.52	4870	-16.02	20230105	3510	16.52	20230327	8410	-51.37	20220630	3510	16.52	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
32	20230627	100228	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4090	-10	5	-0.24	74374610	18191	12.46	4115	4135	4070	5330	2870	4100	4088.54	7.13	0	-1125	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1591	2.62	0.22	12	0.05	1563.00	18869.00	8410	20220630	-51.37	3510	20230327	16.52	4870	-16.02	20230105	3510	16.52	20230327	8410	-51.37	20220630	3510	16.52	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
33	20230627	090229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4085	-15	5	-0.37	10157480	2478	1.70	4115	4135	4085	5330	2870	4100	4099.06	7.13	0	-592	4266	4182	4116	4032	3966	4225	4075	194	1230	500	3030	5	1	38899098	1589	2.61	0.22	12	0.01	1563.00	18869.00	8410	20220630	-51.43	3510	20230327	16.38	4870	-16.12	20230105	3510	16.38	20230327	8410	-51.43	20220630	3510	16.38	20230327	0.93	N	009410	500	194 억	2775241	N	N	0	N	N
34	20230626	160229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4100	30	2	0.74	601643490	145852	94.08	4075	4200	4050	5290	2850	4070	4125.09	7.14	0	-3419	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1595	2.62	0.22	12	0.37	1563.00	18869.00	8410	20220630	-51.25	3510	20230327	16.81	4870	-15.81	20230105	3510	16.81	20230327	8410	-51.25	20220630	3510	16.81	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
35	20230626	150230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4115	45	2	1.11	595162780	144272	93.06	4075	4200	4050	5290	2850	4070	4125.34	7.14	0	-3501	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1601	2.63	0.22	12	0.37	1563.00	18869.00	8410	20220630	-51.07	3510	20230327	17.24	4870	-15.50	20230105	3510	17.24	20230327	8410	-51.07	20220630	3510	17.24	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
36	20230626	140229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4065	-5	5	-0.12	462176880	112090	72.30	4075	4180	4050	5290	2850	4070	4123.33	7.14	0	6881	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1581	2.60	0.22	12	0.29	1563.00	18869.00	8410	20220630	-51.66	3510	20230327	15.81	4870	-16.53	20230105	3510	15.81	20230327	8410	-51.66	20220630	3510	15.81	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
37	20230626	130230	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4085	15	2	0.37	391596355	94728	61.11	4075	4180	4075	5290	2850	4070	4134.00	7.14	0	7038	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1589	2.61	0.22	12	0.24	1563.00	18869.00	8410	20220630	-51.43	3510	20230327	16.38	4870	-16.12	20230105	3510	16.38	20230327	8410	-51.43	20220630	3510	16.38	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
38	20230626	120228	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4110	40	2	0.98	369419815	89302	57.61	4075	4180	4075	5290	2850	4070	4136.85	7.14	0	6616	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1599	2.63	0.22	12	0.23	1563.00	18869.00	8410	20220630	-51.13	3510	20230327	17.09	4870	-15.61	20230105	3510	17.09	20230327	8410	-51.13	20220630	3510	17.09	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
39	20230626	110229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4130	60	2	1.47	325638815	78675	50.75	4075	4180	4075	5290	2850	4070	4139.16	7.14	0	7073	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1607	2.64	0.22	12	0.20	1563.00	18869.00	8410	20220630	-50.89	3510	20230327	17.66	4870	-15.20	20230105	3510	17.66	20230327	8410	-50.89	20220630	3510	17.66	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
40	20230626	100229	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4150	80	2	1.97	269864475	65172	42.04	4075	4180	4075	5290	2850	4070	4140.96	7.14	0	-454	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1614	2.66	0.22	12	0.17	1563.00	18869.00	8410	20220630	-50.65	3510	20230327	18.23	4870	-14.78	20230105	3510	18.23	20230327	8410	-50.65	20220630	3510	18.23	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
41	20230626	090228	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4100	30	2	0.74	7977380	1950	1.26	4075	4100	4075	5290	2850	4070	4092.60	7.14	0	-1243	4226	4147	4106	4027	3986	4127	4007	194	1220	500	3010	5	1	38899098	1595	2.62	0.22	12	0.01	1563.00	18869.00	8410	20220630	-51.25	3510	20230327	16.81	4870	-15.81	20230105	3510	16.81	20230327	8410	-51.25	20220630	3510	16.81	20230327	0.90	N	009410	500	194 억	2779159	N	N	0	N	N
42	20230623	152904	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4070	-85	5	-2.05	628944510	153468	104.94	4165	4185	4065	5400	2910	4155	4098.21	7.21	0	-22809	4268	4211	4168	4111	4068	4190	4090	194	1245	500	3070	5	1	38899098	1583	2.60	0.22	12	0.39	1563.00	18869.00	8410	20220630	-51.61	3510	20230327	15.95	4870	-16.43	20230105	3510	15.95	20230327	8410	-51.61	20220630	3510	15.95	20230327	0.86	N	009410	500	194 억	2805934	N	N	22	N	N
43	20230623	140209	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4090	-65	5	-1.56	395886910	96259	65.82	4165	4185	4065	5400	2910	4155	4112.73	7.21	0	-26278	4268	4211	4168	4111	4068	4190	4090	194	1245	500	3070	5	1	38899098	1591	2.62	0.22	12	0.25	1563.00	18869.00	8410	20220630	-51.37	3510	20230327	16.52	4870	-16.02	20230105	3510	16.52	20230327	8410	-51.37	20220630	3510	16.52	20230327	0.86	N	009410	500	194 억	2805934	N	N	22	N	N
44	20230622	160802	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4155	-70	5	-1.66	605797215	146089	69.15	4225	4225	4125	5490	2960	4225	4146.77	7.27	0	-19205	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1616	2.66	0.22	12	0.38	1563.00	18869.00	8410	20220630	-50.59	3510	20230327	18.38	4870	-14.68	20230105	3510	18.38	20230327	8410	-50.59	20220630	3510	18.38	20230327	0.86	N	009410	500	194 억	2828822	N	N	22	N	N
45	20230622	150648	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4150	-75	5	-1.78	568736255	137161	64.92	4225	4225	4125	5490	2960	4225	4146.49	7.27	0	-18428	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1614	2.66	0.22	12	0.35	1563.00	18869.00	8410	20220630	-50.65	3510	20230327	18.23	4870	-14.78	20230105	3510	18.23	20230327	8410	-50.65	20220630	3510	18.23	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
46	20230622	140531	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4155	-70	5	-1.66	522204985	125933	59.61	4225	4225	4125	5490	2960	4225	4146.69	7.27	0	-18522	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1616	2.66	0.22	12	0.32	1563.00	18869.00	8410	20220630	-50.59	3510	20230327	18.38	4870	-14.68	20230105	3510	18.38	20230327	8410	-50.59	20220630	3510	18.38	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
47	20230622	130800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4130	-95	5	-2.25	391446675	94372	44.67	4225	4225	4125	5490	2960	4225	4147.91	7.27	0	-13888	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1607	2.64	0.22	12	0.24	1563.00	18869.00	8410	20220630	-50.89	3510	20230327	17.66	4870	-15.20	20230105	3510	17.66	20230327	8410	-50.89	20220630	3510	17.66	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
48	20230622	120131	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4145	-80	5	-1.89	240773520	57936	27.42	4225	4225	4125	5490	2960	4225	4155.85	7.27	0	-13572	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1612	2.65	0.22	12	0.15	1563.00	18869.00	8410	20220630	-50.71	3510	20230327	18.09	4870	-14.89	20230105	3510	18.09	20230327	8410	-50.71	20220630	3510	18.09	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
49	20230622	110652	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4175	-50	5	-1.18	184963685	44496	21.06	4225	4225	4125	5490	2960	4225	4156.86	7.27	0	-11852	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1624	2.67	0.22	12	0.11	1563.00	18869.00	8410	20220630	-50.36	3510	20230327	18.95	4870	-14.27	20230105	3510	18.95	20230327	8410	-50.36	20220630	3510	18.95	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
50	20230622	100311	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4135	-90	5	-2.13	129721280	31195	14.77	4225	4225	4125	5490	2960	4225	4158.40	7.27	0	-9314	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1608	2.65	0.22	12	0.08	1563.00	18869.00	8410	20220630	-50.83	3510	20230327	17.81	4870	-15.09	20230105	3510	17.81	20230327	8410	-50.83	20220630	3510	17.81	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
51	20230622	090334	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4180	-45	5	-1.07	16200725	3854	1.82	4225	4225	4165	5490	2960	4225	4203.61	7.27	0	-756	4395	4310	4235	4150	4075	4352	4192	194	1265	500	3120	5	1	38899098	1626	2.67	0.22	12	0.01	1563.00	18869.00	8410	20220630	-50.30	3510	20230327	19.09	4870	-14.17	20230105	3510	19.09	20230327	8410	-50.30	20220630	3510	19.09	20230327	0.86	N	009410	500	194 억	2828822	N	N	450	N	N
52	20230621	160738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4225	-5	5	-0.12	895278035	210974	127.99	4220	4320	4160	5490	2965	4230	4243.57	7.20	0	20951	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1643	2.70	0.22	12	0.54	1563.00	18869.00	8410	20220630	-49.76	3510	20230327	20.37	4870	-13.24	20230105	3510	20.37	20230327	8410	-49.76	20220630	3510	20.37	20230327	0.88	N	009410	500	194 억	2800954	N	N	450	N	N
53	20230621	150128	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4240	10	2	0.24	883868280	208277	126.35	4220	4320	4160	5490	2965	4230	4243.72	7.20	0	21352	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1649	2.71	0.22	12	0.54	1563.00	18869.00	8410	20220630	-49.58	3510	20230327	20.80	4870	-12.94	20230105	3510	20.80	20230327	8410	-49.58	20220630	3510	20.80	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
54	20230621	140305	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4240	10	2	0.24	824707825	194313	117.88	4220	4320	4160	5490	2965	4230	4244.22	7.20	0	27572	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1649	2.71	0.22	12	0.50	1563.00	18869.00	8410	20220630	-49.58	3510	20230327	20.80	4870	-12.94	20230105	3510	20.80	20230327	8410	-49.58	20220630	3510	20.80	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
55	20230621	130520	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4275	45	2	1.06	755258770	177978	107.97	4220	4320	4160	5490	2965	4230	4243.55	7.20	0	26130	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1663	2.74	0.23	12	0.46	1563.00	18869.00	8410	20220630	-49.17	3510	20230327	21.79	4870	-12.22	20230105	3510	21.79	20230327	8410	-49.17	20220630	3510	21.79	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
56	20230621	120114	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4250	20	2	0.47	577261375	136285	82.68	4220	4320	4160	5490	2965	4230	4235.69	7.20	0	4362	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1653	2.72	0.23	12	0.35	1563.00	18869.00	8410	20220630	-49.46	3510	20230327	21.08	4870	-12.73	20230105	3510	21.08	20230327	8410	-49.46	20220630	3510	21.08	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
57	20230621	110312	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4215	-15	5	-0.35	258798195	61752	37.46	4220	4220	4160	5490	2965	4230	4190.93	7.20	0	-3733	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1640	2.70	0.22	12	0.16	1563.00	18869.00	8410	20220630	-49.88	3510	20230327	20.09	4870	-13.45	20230105	3510	20.09	20230327	8410	-49.88	20220630	3510	20.09	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
58	20230621	100205	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4205	-25	5	-0.59	136380260	32525	19.73	4220	4220	4165	5490	2965	4230	4193.09	7.20	0	1161	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1636	2.69	0.22	12	0.08	1563.00	18869.00	8410	20220630	-50.00	3510	20230327	19.80	4870	-13.66	20230105	3510	19.80	20230327	8410	-50.00	20220630	3510	19.80	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
59	20230621	090636	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4220	-10	5	-0.24	57837110	13814	8.38	4220	4220	4165	5490	2965	4230	4186.85	7.20	0	864	4350	4290	4245	4185	4140	4267	4162	194	1262	500	3130	5	1	38899098	1642	2.70	0.22	12	0.04	1563.00	18869.00	8410	20220630	-49.82	3510	20230327	20.23	4870	-13.35	20230105	3510	20.23	20230327	8410	-49.82	20220630	3510	20.23	20230327	0.88	N	009410	500	194 억	2800954	N	N	0	N	N
60	20230620	160350	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4230	-20	5	-0.47	696616190	164403	70.85	4250	4305	4200	5520	2975	4250	4237.24	7.28	0	-18578	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1645	2.71	0.22	12	0.42	1563.00	18869.00	8410	20220630	-49.70	3510	20230327	20.51	4870	-13.14	20230105	3510	20.51	20230327	8410	-49.70	20220630	3510	20.51	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
61	20230620	150608	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4235	-15	5	-0.35	676929735	159748	68.84	4250	4305	4200	5520	2975	4250	4237.48	7.28	0	-17844	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1647	2.71	0.22	12	0.41	1563.00	18869.00	8410	20220630	-49.64	3510	20230327	20.66	4870	-13.04	20230105	3510	20.66	20230327	8410	-49.64	20220630	3510	20.66	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
62	20230620	140644	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4240	-10	5	-0.24	606854075	143220	61.72	4250	4305	4200	5520	2975	4250	4237.21	7.28	0	-14621	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1649	2.71	0.22	12	0.37	1563.00	18869.00	8410	20220630	-49.58	3510	20230327	20.80	4870	-12.94	20230105	3510	20.80	20230327	8410	-49.58	20220630	3510	20.80	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
63	20230620	131035	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4220	-30	5	-0.71	486904740	114789	49.47	4250	4305	4200	5520	2975	4250	4241.73	7.28	0	-11438	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1642	2.70	0.22	12	0.30	1563.00	18869.00	8410	20220630	-49.82	3510	20230327	20.23	4870	-13.35	20230105	3510	20.23	20230327	8410	-49.82	20220630	3510	20.23	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
64	20230620	120536	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4235	-15	5	-0.35	443327710	104454	45.01	4250	4305	4200	5520	2975	4250	4244.23	7.28	0	-12288	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1647	2.71	0.22	12	0.27	1563.00	18869.00	8410	20220630	-49.64	3510	20230327	20.66	4870	-13.04	20230105	3510	20.66	20230327	8410	-49.64	20220630	3510	20.66	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
65	20230620	110750	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4235	-15	5	-0.35	391248815	92160	39.72	4250	4305	4200	5520	2975	4250	4245.32	7.28	0	-7333	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1647	2.71	0.22	12	0.24	1563.00	18869.00	8410	20220630	-49.64	3510	20230327	20.66	4870	-13.04	20230105	3510	20.66	20230327	8410	-49.64	20220630	3510	20.66	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
66	20230620	100305	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4240	-10	5	-0.24	231606825	54463	23.47	4250	4305	4200	5520	2975	4250	4252.56	7.28	0	5089	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1649	2.71	0.22	12	0.14	1563.00	18869.00	8410	20220630	-49.58	3510	20230327	20.80	4870	-12.94	20230105	3510	20.80	20230327	8410	-49.58	20220630	3510	20.80	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
67	20230620	090736	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4300	50	2	1.18	110781940	25980	11.20	4250	4305	4225	5520	2975	4250	4264.18	7.28	0	13871	4370	4310	4245	4185	4120	4340	4215	194	1272	500	3140	5	1	38899098	1673	2.75	0.23	12	0.07	1563.00	18869.00	8410	20220630	-48.87	3510	20230327	22.51	4870	-11.70	20230105	3510	22.51	20230327	8410	-48.87	20220630	3510	22.51	20230327	0.88	N	009410	500	194 억	2830054	N	N	102	N	N
68	20230619	161003	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4250	60	2	1.43	984146685	231150	202.30	4185	4305	4180	5440	2935	4190	4257.61	7.11	0	66529	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1653	2.72	0.23	12	0.59	1563.00	18869.00	8410	20220630	-49.46	3510	20230327	21.08	4870	-12.73	20230105	3510	21.08	20230327	8410	-49.46	20220630	3510	21.08	20230327	0.89	N	009410	500	194 억	2764937	N	N	102	N	N
69	20230619	150241	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4270	80	2	1.91	930160545	218475	191.21	4185	4305	4180	5440	2935	4190	4257.51	7.11	0	65612	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1661	2.73	0.23	12	0.56	1563.00	18869.00	8410	20220630	-49.23	3510	20230327	21.65	4870	-12.32	20230105	3510	21.65	20230327	8410	-49.23	20220630	3510	21.65	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
70	20230619	140526	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4260	70	2	1.67	845647545	198648	173.86	4185	4305	4180	5440	2935	4190	4257.02	7.11	0	64646	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1657	2.73	0.23	12	0.51	1563.00	18869.00	8410	20220630	-49.35	3510	20230327	21.37	4870	-12.53	20230105	3510	21.37	20230327	8410	-49.35	20220630	3510	21.37	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
71	20230619	130640	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4275	85	2	2.03	725534600	170457	149.18	4185	4305	4180	5440	2935	4190	4256.41	7.11	0	55399	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1663	2.74	0.23	12	0.44	1563.00	18869.00	8410	20220630	-49.17	3510	20230327	21.79	4870	-12.22	20230105	3510	21.79	20230327	8410	-49.17	20220630	3510	21.79	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
72	20230619	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4270	80	2	1.91	673120945	158181	138.44	4185	4305	4180	5440	2935	4190	4255.38	7.11	0	53253	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1661	2.73	0.23	12	0.41	1563.00	18869.00	8410	20220630	-49.23	3510	20230327	21.65	4870	-12.32	20230105	3510	21.65	20230327	8410	-49.23	20220630	3510	21.65	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
73	20230619	110924	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4260	70	2	1.67	562941865	132354	115.84	4185	4305	4180	5440	2935	4190	4253.30	7.11	0	43875	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1657	2.73	0.23	12	0.34	1563.00	18869.00	8410	20220630	-49.35	3510	20230327	21.37	4870	-12.53	20230105	3510	21.37	20230327	8410	-49.35	20220630	3510	21.37	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
74	20230619	100647	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4250	60	2	1.43	382044585	89798	78.59	4185	4305	4180	5440	2935	4190	4254.49	7.11	0	29839	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1653	2.72	0.23	12	0.23	1563.00	18869.00	8410	20220630	-49.46	3510	20230327	21.08	4870	-12.73	20230105	3510	21.08	20230327	8410	-49.46	20220630	3510	21.08	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
75	20230619	090214	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4180	-10	5	-0.24	7436025	1777	1.56	4185	4185	4180	5440	2935	4190	4184.59	7.11	0	1	4296	4242	4191	4137	4086	4270	4165	194	1252	500	3100	5	1	38899098	1626	2.67	0.22	12	0.00	1563.00	18869.00	8410	20220630	-50.30	3510	20230327	19.09	4870	-14.17	20230105	3510	19.09	20230327	8410	-50.30	20220630	3510	19.09	20230327	0.89	N	009410	500	194 억	2764937	N	N	14	N	N
76	20230616	160346	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4190	20	2	0.48	473166045	113567	75.21	4160	4245	4140	5420	2920	4170	4166.40	7.10	0	2585	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1630	2.68	0.22	12	0.29	1563.00	18869.00	8410	20220630	-50.18	3510	20230327	19.37	4870	-13.96	20230105	3510	19.37	20230327	8410	-50.18	20220630	3510	19.37	20230327	1.03	N	009410	500	194 억	2761013	N	N	14	N	N
77	20230616	150627	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4200	30	2	0.72	457438700	109817	72.72	4160	4245	4140	5420	2920	4170	4165.46	7.10	0	1758	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1634	2.69	0.22	12	0.28	1563.00	18869.00	8410	20220630	-50.06	3510	20230327	19.66	4870	-13.76	20230105	3510	19.66	20230327	8410	-50.06	20220630	3510	19.66	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
78	20230616	140211	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4185	15	2	0.36	372966880	89700	59.40	4160	4245	4140	5420	2920	4170	4157.94	7.10	0	-5184	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1628	2.68	0.22	12	0.23	1563.00	18869.00	8410	20220630	-50.24	3510	20230327	19.23	4870	-14.07	20230105	3510	19.23	20230327	8410	-50.24	20220630	3510	19.23	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
79	20230616	130405	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4170	0	3	0.00	346541905	83377	55.21	4160	4245	4140	5420	2920	4170	4156.32	7.10	0	-5515	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1622	2.67	0.22	12	0.21	1563.00	18869.00	8410	20220630	-50.42	3510	20230327	18.80	4870	-14.37	20230105	3510	18.80	20230327	8410	-50.42	20220630	3510	18.80	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
80	20230616	120510	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4170	0	3	0.00	311905310	75060	49.71	4160	4245	4140	5420	2920	4170	4155.41	7.10	0	-4933	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1622	2.67	0.22	12	0.19	1563.00	18869.00	8410	20220630	-50.42	3510	20230327	18.80	4870	-14.37	20230105	3510	18.80	20230327	8410	-50.42	20220630	3510	18.80	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
81	20230616	110145	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4145	-25	5	-0.60	244765050	58885	38.99	4160	4245	4140	5420	2920	4170	4156.66	7.10	0	-3279	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1612	2.65	0.22	12	0.15	1563.00	18869.00	8410	20220630	-50.71	3510	20230327	18.09	4870	-14.89	20230105	3510	18.09	20230327	8410	-50.71	20220630	3510	18.09	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
82	20230616	100920	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4165	-5	5	-0.12	126039050	30263	20.04	4160	4245	4150	5420	2920	4170	4164.79	7.10	0	-1009	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1620	2.66	0.22	12	0.08	1563.00	18869.00	8410	20220630	-50.48	3510	20230327	18.66	4870	-14.48	20230105	3510	18.66	20230327	8410	-50.48	20220630	3510	18.66	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
83	20230616	090820	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4185	15	2	0.36	16171050	3880	2.57	4160	4185	4155	5420	2920	4170	4167.80	7.10	0	819	4316	4242	4181	4107	4046	4212	4077	194	1250	500	3080	5	1	38899098	1628	2.68	0.22	12	0.01	1563.00	18869.00	8410	20220630	-50.24	3510	20230327	19.23	4870	-14.07	20230105	3510	19.23	20230327	8410	-50.24	20220630	3510	19.23	20230327	1.03	N	009410	500	194 억	2761013	N	N	2336	N	N
84	20230615	150656	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4165	-90	5	-2.12	595622970	142475	20.29	4240	4255	4120	5530	2980	4255	4180.47	7.17	0	-18841	4491	4372	4281	4162	4071	4432	4222	194	1275	500	3140	5	1	38899098	1620	2.66	0.22	12	0.37	1563.00	18869.00	8410	20220630	-50.48	3510	20230327	18.66	4870	-14.48	20230105	3510	18.66	20230327	8410	-50.48	20220630	3510	18.66	20230327	1.11	N	009410	500	194 억	2790447	N	N	0	N	N
85	20230615	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4185	-70	5	-1.65	528626335	126387	18.00	4240	4255	4120	5530	2980	4255	4182.51	7.17	0	-13241	4491	4372	4281	4162	4071	4432	4222	194	1275	500	3140	5	1	38899098	1628	2.68	0.22	12	0.32	1563.00	18869.00	8410	20220630	-50.24	3510	20230327	19.23	4870	-14.07	20230105	3510	19.23	20230327	8410	-50.24	20220630	3510	19.23	20230327	1.11	N	009410	500	194 억	2790447	N	N	0	N	N
86	20230615	130702	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4180	-75	5	-1.76	505589320	120877	17.21	4240	4255	4120	5530	2980	4255	4182.59	7.17	0	-12202	4491	4372	4281	4162	4071	4432	4222	194	1275	500	3140	5	1	38899098	1626	2.67	0.22	12	0.31	1563.00	18869.00	8410	20220630	-50.30	3510	20230327	19.09	4870	-14.17	20230105	3510	19.09	20230327	8410	-50.30	20220630	3510	19.09	20230327	1.11	N	009410	500	194 억	2790447	N	N	0	N	N
87	20230615	120517	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4130	-125	5	-2.94	454833060	108673	15.47	4240	4255	4120	5530	2980	4255	4185.24	7.17	0	-12709	4491	4372	4281	4162	4071	4432	4222	194	1275	500	3140	5	1	38899098	1607	2.64	0.22	12	0.28	1563.00	18869.00	8410	20220630	-50.89	3510	20230327	17.66	4870	-15.20	20230105	3510	17.66	20230327	8410	-50.89	20220630	3510	17.66	20230327	1.11	N	009410	500	194 억	2790447	N	N	0	N	N
88	20230615	110811	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4165	-90	5	-2.12	300325420	71429	10.17	4240	4255	4155	5530	2980	4255	4204.42	7.17	0	-21010	4491	4372	4281	4162	4071	4432	4222	194	1275	500	3140	5	1	38899098	1620	2.66	0.22	12	0.18	1563.00	18869.00	8410	20220630	-50.48	3510	20230327	18.66	4870	-14.48	20230105	3510	18.66	20230327	8410	-50.48	20220630	3510	18.66	20230327	1.11	N	009410	500	194 억	2790447	N	N	0	N	N
89	20230611	184830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	4120	-40	5	-0.96	754382010	181353	90.26	4220	4230	4115	5400	2915	4160	4159.76	7.29	-43830	-6833	4260	4210	4125	4075	3990	4235	4100	194	1242	500	3070	5	1	38899098	1603	2.64	0.22	12	0.47	1563.00	18869.00	8580	20220608	-51.98	3510	20230327	17.38	4870	-15.40	20230105	3510	17.38	20230327	8530	-51.70	20220609	3510	17.38	20230327	1.06	N	009410	500	194 억	2833958	N	N	276	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History