KissMeData/013700/price/prices-20240301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1551	8	2	0.52	75474537	49079	86.31	1543	1552	1530	2005	1081	1543	1537.82	0.77	-1489	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	700	26.74	0.81	12	0.11	58.00	1908.00	1889	20230522	-17.89	1470	20240312	5.51	1684	-7.90	20240108	1470	5.51	20240312	1889	-17.89	20230522	1470	5.51	20240312	0.45	N	013700	500	225 억	346814	N	N	1	N	N
3	20240329	150306	57	100.00	KOSPI		건설업	N	N	N	N	N	1534	-9	5	-0.58	48529081	31652	55.66	1543	1543	1530	2005	1081	1543	1533.21	0.77	1498	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	693	26.45	0.80	12	0.07	58.00	1908.00	1889	20230522	-18.79	1470	20240312	4.35	1684	-8.91	20240108	1470	4.35	20240312	1889	-18.79	20230522	1470	4.35	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
4	20240329	140303	57	100.00	KOSPI		건설업	N	N	N	N	N	1540	-3	5	-0.19	42025093	27422	48.22	1543	1543	1530	2005	1081	1543	1532.53	0.77	548	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	695	26.55	0.81	12	0.06	58.00	1908.00	1889	20230522	-18.48	1470	20240312	4.76	1684	-8.55	20240108	1470	4.76	20240312	1889	-18.48	20230522	1470	4.76	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
5	20240329	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1540	-3	5	-0.19	41275194	26934	47.37	1543	1543	1530	2005	1081	1543	1532.46	0.77	297	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	695	26.55	0.81	12	0.06	58.00	1908.00	1889	20230522	-18.48	1470	20240312	4.76	1684	-8.55	20240108	1470	4.76	20240312	1889	-18.48	20230522	1470	4.76	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
6	20240329	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	1535	-8	5	-0.52	32479901	21205	37.29	1543	1543	1530	2005	1081	1543	1531.71	0.77	56	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	693	26.47	0.80	12	0.05	58.00	1908.00	1889	20230522	-18.74	1470	20240312	4.42	1684	-8.85	20240108	1470	4.42	20240312	1889	-18.74	20230522	1470	4.42	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
7	20240329	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1539	-4	5	-0.26	30129272	19675	34.60	1543	1543	1530	2005	1081	1543	1531.35	0.77	56	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	695	26.53	0.81	12	0.04	58.00	1908.00	1889	20230522	-18.53	1470	20240312	4.69	1684	-8.61	20240108	1470	4.69	20240312	1889	-18.53	20230522	1470	4.69	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
8	20240329	100301	57	100.00	KOSPI		건설업	N	N	N	N	N	1540	-3	5	-0.19	5610296	3650	6.42	1543	1543	1530	2005	1081	1543	1537.07	0.77	-23	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	695	26.55	0.81	12	0.01	58.00	1908.00	1889	20230522	-18.48	1470	20240312	4.76	1684	-8.55	20240108	1470	4.76	20240312	1889	-18.48	20230522	1470	4.76	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
9	20240329	090258	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	0	3	0.00	242251	157	0.28	1543	1543	1543	2005	1081	1543	1543.00	0.77	-23	1563	1552	1536	1525	1509	1558	1531	226	462	500	1110	1	1	45152280	697	26.60	0.81	12	0.00	58.00	1908.00	1889	20230522	-18.32	1470	20240312	4.97	1684	-8.37	20240108	1470	4.97	20240312	1889	-18.32	20230522	1470	4.97	20240312	0.45	N	013700	500	225 억	346814	N	N	15	N	N
10	20240328	160301	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	-3	5	-0.19	86880371	56804	154.81	1540	1547	1520	2005	1083	1546	1529.48	0.78	-3226	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	697	26.60	0.81	12	0.13	58.00	1908.00	1889	20230522	-18.32	1470	20240312	4.97	1684	-8.37	20240108	1470	4.97	20240312	1889	-18.32	20230522	1470	4.97	20240312	0.45	N	013700	500	225 억	350052	N	N	15	N	N
11	20240328	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1545	-1	5	-0.06	85084188	55640	151.64	1540	1547	1520	2005	1083	1546	1529.19	0.78	-3238	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	698	26.64	0.81	12	0.12	58.00	1908.00	1889	20230522	-18.21	1470	20240312	5.10	1684	-8.25	20240108	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
12	20240328	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1545	-1	5	-0.06	83569409	54654	148.95	1540	1547	1520	2005	1083	1546	1529.06	0.78	-2975	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	698	26.64	0.81	12	0.12	58.00	1908.00	1889	20230522	-18.21	1470	20240312	5.10	1684	-8.25	20240108	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
13	20240328	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1531	-15	5	-0.97	51419134	33653	91.72	1540	1540	1520	2005	1083	1546	1527.92	0.78	-2937	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	691	26.40	0.80	12	0.07	58.00	1908.00	1889	20230522	-18.95	1470	20240312	4.15	1684	-9.09	20240108	1470	4.15	20240312	1889	-18.95	20230522	1470	4.15	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
14	20240328	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	1530	-16	5	-1.03	45067214	29503	80.40	1540	1540	1520	2005	1083	1546	1527.55	0.78	-2808	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	691	26.38	0.80	12	0.07	58.00	1908.00	1889	20230522	-19.00	1470	20240312	4.08	1684	-9.14	20240108	1470	4.08	20240312	1889	-19.00	20230522	1470	4.08	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
15	20240328	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	1531	-15	5	-0.97	32201626	21055	57.38	1540	1540	1520	2005	1083	1546	1529.41	0.78	-1970	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	691	26.40	0.80	12	0.05	58.00	1908.00	1889	20230522	-18.95	1470	20240312	4.15	1684	-9.09	20240108	1470	4.15	20240312	1889	-18.95	20230522	1470	4.15	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
16	20240328	100303	57	100.00	KOSPI		건설업	N	N	N	N	N	1531	-15	5	-0.97	22160270	14492	39.50	1540	1540	1520	2005	1083	1546	1529.14	0.78	-135	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	691	26.40	0.80	12	0.03	58.00	1908.00	1889	20230522	-18.95	1470	20240312	4.15	1684	-9.09	20240108	1470	4.15	20240312	1889	-18.95	20230522	1470	4.15	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
17	20240328	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1540	-6	5	-0.39	124740	81	0.22	1540	1540	1540	2005	1083	1546	1540.00	0.78	-7	1578	1562	1539	1523	1500	1550	1511	226	459	500	1110	1	1	45152280	695	26.55	0.81	12	0.00	58.00	1908.00	1889	20230522	-18.48	1470	20240312	4.76	1684	-8.55	20240108	1470	4.76	20240312	1889	-18.48	20230522	1470	4.76	20240312	0.45	N	013700	500	225 억	350052	N	N	7	N	N
18	20240327	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1546	0	3	0.00	56431606	36693	63.71	1555	1555	1516	2005	1083	1546	1537.94	0.79	-7240	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	698	-4.39	0.88	12	0.08	-352.00	1753.00	1889	20230522	-18.16	1470	20240312	5.17	1684	-8.19	20240108	1470	5.17	20240312	1889	-18.16	20230522	1470	5.17	20240312	0.45	N	013700	500	225 억	357294	N	N	7	N	N
19	20240327	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1547	1	2	0.06	53711667	34926	60.64	1555	1555	1516	2005	1083	1546	1537.87	0.79	-7064	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	699	-4.39	0.88	12	0.08	-352.00	1753.00	1889	20230522	-18.10	1470	20240312	5.24	1684	-8.14	20240108	1470	5.24	20240312	1889	-18.10	20230522	1470	5.24	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
20	20240327	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1548	2	2	0.13	52194345	33945	58.94	1555	1555	1516	2005	1083	1546	1537.62	0.79	-6388	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	699	-4.40	0.88	12	0.08	-352.00	1753.00	1889	20230522	-18.05	1470	20240312	5.31	1684	-8.08	20240108	1470	5.31	20240312	1889	-18.05	20230522	1470	5.31	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
21	20240327	130304	57	100.00	KOSPI		건설업	N	N	N	N	N	1545	-1	5	-0.06	50916130	33114	57.49	1555	1555	1516	2005	1083	1546	1537.60	0.79	-6354	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	698	-4.39	0.88	12	0.07	-352.00	1753.00	1889	20230522	-18.21	1470	20240312	5.10	1684	-8.25	20240108	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
22	20240327	120304	57	100.00	KOSPI		건설업	N	N	N	N	N	1550	4	2	0.26	42459413	27649	48.00	1555	1555	1516	2005	1083	1546	1535.66	0.79	-2011	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	700	-4.40	0.88	12	0.06	-352.00	1753.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
23	20240327	110304	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	-3	5	-0.19	24634184	15974	27.73	1555	1555	1533	2005	1083	1546	1542.14	0.79	-1866	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	697	-4.38	0.88	12	0.04	-352.00	1753.00	1889	20230522	-18.32	1470	20240312	4.97	1684	-8.37	20240108	1470	4.97	20240312	1889	-18.32	20230522	1470	4.97	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
24	20240327	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1549	3	2	0.19	14189136	9188	15.95	1555	1555	1539	2005	1083	1546	1544.31	0.79	-341	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	699	-4.40	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.00	1470	20240312	5.37	1684	-8.02	20240108	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
25	20240327	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	9	2	0.58	116573	75	0.13	1555	1555	1554	2005	1083	1546	1554.31	0.79	-51	1566	1555	1545	1534	1524	1551	1530	226	459	500	1110	1	1	45152280	702	-4.42	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.45	N	013700	500	225 억	357294	N	N	9	N	N
26	20240326	160259	57	100.00	KOSPI		건설업	N	N	N	N	N	1546	1	2	0.06	88201072	57098	83.77	1555	1556	1535	2005	1082	1545	1544.73	0.79	8632	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	698	-4.39	0.88	12	0.13	-352.00	1753.00	1889	20230522	-18.16	1470	20240312	5.17	1684	-8.19	20240108	1470	5.17	20240312	1889	-18.16	20230522	1470	5.17	20240312	0.46	N	013700	500	225 억	358215	N	N	9	N	N
27	20240326	150301	57	100.00	KOSPI		건설업	N	N	N	N	N	1546	1	2	0.06	84452224	54673	80.21	1555	1556	1535	2005	1082	1545	1544.68	0.79	8637	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	698	-4.39	0.88	12	0.12	-352.00	1753.00	1889	20230522	-18.16	1470	20240312	5.17	1684	-8.19	20240108	1470	5.17	20240312	1889	-18.16	20230522	1470	5.17	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
28	20240326	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1547	2	2	0.13	75806314	49061	71.97	1555	1556	1538	2005	1082	1545	1545.14	0.79	9154	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	699	-4.39	0.88	12	0.11	-352.00	1753.00	1889	20230522	-18.10	1470	20240312	5.24	1684	-8.14	20240108	1470	5.24	20240312	1889	-18.10	20230522	1470	5.24	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
29	20240326	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	-2	5	-0.13	71550186	46299	67.92	1555	1556	1538	2005	1082	1545	1545.39	0.79	8654	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	697	-4.38	0.88	12	0.10	-352.00	1753.00	1889	20230522	-18.32	1470	20240312	4.97	1684	-8.37	20240108	1470	4.97	20240312	1889	-18.32	20230522	1470	4.97	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
30	20240326	120259	57	100.00	KOSPI		건설업	N	N	N	N	N	1548	3	2	0.19	67890718	43924	64.44	1555	1556	1538	2005	1082	1545	1545.64	0.79	10179	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	699	-4.40	0.88	12	0.10	-352.00	1753.00	1889	20230522	-18.05	1470	20240312	5.31	1684	-8.08	20240108	1470	5.31	20240312	1889	-18.05	20230522	1470	5.31	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
31	20240326	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	1549	4	2	0.26	59679332	38606	56.64	1555	1556	1538	2005	1082	1545	1545.86	0.79	7476	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	699	-4.40	0.88	12	0.09	-352.00	1753.00	1889	20230522	-18.00	1470	20240312	5.37	1684	-8.02	20240108	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
32	20240326	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1551	6	2	0.39	46417536	30020	44.04	1555	1556	1538	2005	1082	1545	1546.22	0.79	5164	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	700	-4.41	0.88	12	0.07	-352.00	1753.00	1889	20230522	-17.89	1470	20240312	5.51	1684	-7.90	20240108	1470	5.51	20240312	1889	-17.89	20230522	1470	5.51	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
33	20240326	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	10	2	0.65	312555	201	0.29	1555	1555	1555	2005	1082	1545	1555.00	0.79	152	1565	1555	1545	1535	1525	1555	1535	226	460	500	1110	1	1	45152280	702	-4.42	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.46	N	013700	500	225 억	358215	N	N	67	N	N
34	20240325	160306	57	100.00	KOSPI		건설업	N	N	N	N	N	1545	-7	5	-0.45	105002288	68164	154.73	1545	1555	1535	2015	1087	1552	1540.44	0.78	-2899	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	698	-4.39	0.88	12	0.15	-352.00	1753.00	1889	20230522	-18.21	1470	20240312	5.10	1684	-8.25	20240108	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.46	N	013700	500	225 억	351580	N	N	67	N	N
35	20240325	150308	57	100.00	KOSPI		건설업	N	N	N	N	N	1541	-11	5	-0.71	99058218	64299	145.96	1545	1555	1535	2015	1087	1552	1540.59	0.78	-2773	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	696	-4.38	0.88	12	0.14	-352.00	1753.00	1889	20230522	-18.42	1470	20240312	4.83	1684	-8.49	20240108	1470	4.83	20240312	1889	-18.42	20230522	1470	4.83	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
36	20240325	140308	57	100.00	KOSPI		건설업	N	N	N	N	N	1544	-8	5	-0.52	94624634	61432	139.45	1545	1555	1535	2015	1087	1552	1540.32	0.78	-1559	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	697	-4.39	0.88	12	0.14	-352.00	1753.00	1889	20230522	-18.26	1470	20240312	5.03	1684	-8.31	20240108	1470	5.03	20240312	1889	-18.26	20230522	1470	5.03	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
37	20240325	130309	57	100.00	KOSPI		건설업	N	N	N	N	N	1535	-17	5	-1.10	86584467	56215	127.61	1545	1555	1535	2015	1087	1552	1540.24	0.78	-376	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	693	-4.36	0.88	12	0.12	-352.00	1753.00	1889	20230522	-18.74	1470	20240312	4.42	1684	-8.85	20240108	1470	4.42	20240312	1889	-18.74	20230522	1470	4.42	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
38	20240325	120313	57	100.00	KOSPI		건설업	N	N	N	N	N	1536	-16	5	-1.03	33052245	21447	48.68	1545	1555	1536	2015	1087	1552	1541.11	0.78	-3106	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	694	-4.36	0.88	12	0.05	-352.00	1753.00	1889	20230522	-18.69	1470	20240312	4.49	1684	-8.79	20240108	1470	4.49	20240312	1889	-18.69	20230522	1470	4.49	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
39	20240325	110310	57	100.00	KOSPI		건설업	N	N	N	N	N	1541	-11	5	-0.71	17417396	11295	25.64	1545	1555	1540	2015	1087	1552	1542.04	0.78	-386	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	696	-4.38	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.42	1470	20240312	4.83	1684	-8.49	20240108	1470	4.83	20240312	1889	-18.42	20230522	1470	4.83	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
40	20240325	100308	57	100.00	KOSPI		건설업	N	N	N	N	N	1541	-11	5	-0.71	11605727	7523	17.08	1545	1555	1540	2015	1087	1552	1542.70	0.78	602	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	696	-4.38	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.42	1470	20240312	4.83	1684	-8.49	20240108	1470	4.83	20240312	1889	-18.42	20230522	1470	4.83	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
41	20240325	090310	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	3	2	0.19	429999	277	0.63	1545	1555	1545	2015	1087	1552	1552.34	0.78	-97	1570	1561	1551	1542	1532	1556	1537	226	463	500	1110	1	1	45152280	702	-4.42	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.46	N	013700	500	225 억	351580	N	N	27	N	N
42	20240322	160307	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	3	2	0.19	68319712	44053	114.76	1560	1560	1541	2010	1085	1549	1550.85	0.78	124	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	701	-4.41	0.89	12	0.10	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.46	N	013700	500	225 억	351456	N	N	27	N	N
43	20240322	150310	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	3	2	0.19	56912785	36703	95.62	1560	1560	1541	2010	1085	1549	1550.63	0.78	122	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	701	-4.41	0.89	12	0.08	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
44	20240322	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1544	-5	5	-0.32	46744291	30150	78.54	1560	1560	1541	2010	1085	1549	1550.39	0.78	69	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	697	-4.39	0.88	12	0.07	-352.00	1753.00	1889	20230522	-18.26	1470	20240312	5.03	1684	-8.31	20240108	1470	5.03	20240312	1889	-18.26	20230522	1470	5.03	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
45	20240322	130308	57	100.00	KOSPI		건설업	N	N	N	N	N	1551	2	2	0.13	29994489	19336	50.37	1560	1560	1541	2010	1085	1549	1551.23	0.78	100	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	700	-4.41	0.88	12	0.04	-352.00	1753.00	1889	20230522	-17.89	1470	20240312	5.51	1684	-7.90	20240108	1470	5.51	20240312	1889	-17.89	20230522	1470	5.51	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
46	20240322	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1550	1	2	0.06	28888228	18619	48.50	1560	1560	1541	2010	1085	1549	1551.55	0.78	55	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	700	-4.40	0.88	12	0.04	-352.00	1753.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
47	20240322	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	6	2	0.39	27264191	17570	45.77	1560	1560	1541	2010	1085	1549	1551.75	0.78	556	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	702	-4.42	0.89	12	0.04	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
48	20240322	100309	57	100.00	KOSPI		건설업	N	N	N	N	N	1549	0	3	0.00	20145062	12979	33.81	1560	1560	1541	2010	1085	1549	1552.13	0.78	670	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	699	-4.40	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.00	1470	20240312	5.37	1684	-8.02	20240108	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
49	20240322	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1560	11	2	0.71	2533360	1625	4.23	1560	1560	1549	2010	1085	1549	1558.99	0.78	-96	1570	1559	1549	1538	1528	1565	1544	226	461	500	1110	1	1	45152280	704	-4.43	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.42	1470	20240312	6.12	1684	-7.36	20240108	1470	6.12	20240312	1889	-17.42	20230522	1470	6.12	20240312	0.46	N	013700	500	225 억	351456	N	N	42	N	N
50	20240321	160306	57	100.00	KOSPI		건설업	N	N	N	N	N	1549	-3	5	-0.19	59319868	38370	109.81	1540	1560	1539	2015	1087	1552	1546.00	0.79	-3598	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	699	-4.40	0.88	12	0.08	-352.00	1753.00	1889	20230522	-18.00	1470	20240312	5.37	1684	-8.02	20240108	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.47	N	013700	500	225 억	354879	N	N	42	N	N
51	20240321	150306	57	100.00	KOSPI		건설업	N	N	N	N	N	1550	-2	5	-0.13	54127573	35002	100.17	1540	1560	1539	2015	1087	1552	1546.41	0.79	-3598	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	700	-4.40	0.88	12	0.08	-352.00	1753.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
52	20240321	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	0	3	0.00	41731299	26977	77.21	1540	1560	1539	2015	1087	1552	1546.92	0.79	-2371	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	701	-4.41	0.89	12	0.06	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
53	20240321	130304	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	0	3	0.00	37991301	24564	70.30	1540	1560	1539	2015	1087	1552	1546.63	0.79	-2334	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	701	-4.41	0.89	12	0.05	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
54	20240321	120305	57	100.00	KOSPI		건설업	N	N	N	N	N	1549	-3	5	-0.19	24290545	15737	45.04	1540	1560	1539	2015	1087	1552	1543.53	0.79	-1297	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	699	-4.40	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.00	1470	20240312	5.37	1684	-8.02	20240108	1470	5.37	20240312	1889	-18.00	20230522	1470	5.37	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
55	20240321	110306	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	0	3	0.00	22785340	14765	42.26	1540	1560	1539	2015	1087	1552	1543.20	0.79	-1043	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	701	-4.41	0.89	12	0.03	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
56	20240321	100306	57	100.00	KOSPI		건설업	N	N	N	N	N	1550	-2	5	-0.13	5620883	3639	10.41	1540	1560	1539	2015	1087	1552	1544.62	0.79	-387	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	700	-4.40	0.88	12	0.01	-352.00	1753.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
57	20240321	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1539	-13	5	-0.84	1136519	738	2.11	1540	1540	1539	2015	1087	1552	1540.00	0.79	0	1581	1566	1540	1525	1499	1574	1533	226	463	500	1110	1	1	45152280	695	-4.37	0.88	12	0.00	-352.00	1753.00	1889	20230522	-18.53	1470	20240312	4.69	1684	-8.61	20240108	1470	4.69	20240312	1889	-18.53	20230522	1470	4.69	20240312	0.47	N	013700	500	225 억	354879	N	N	1	N	N
58	20240320	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	-1	5	-0.06	53406430	34737	62.86	1546	1555	1514	2015	1088	1553	1537.35	0.79	-10153	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	701	-4.41	0.89	12	0.08	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	355825	N	N	1	N	N
59	20240320	150304	57	100.00	KOSPI		건설업	N	N	N	N	N	1538	-15	5	-0.97	47124424	30655	55.47	1546	1555	1514	2015	1088	1553	1537.25	0.79	-9852	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	694	-4.37	0.88	12	0.07	-352.00	1753.00	1889	20230522	-18.58	1470	20240312	4.63	1684	-8.67	20240108	1470	4.63	20240312	1889	-18.58	20230522	1470	4.63	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
60	20240320	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1545	-8	5	-0.52	43487530	28294	51.20	1546	1555	1514	2015	1088	1553	1536.99	0.79	-8307	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	698	-4.39	0.88	12	0.06	-352.00	1753.00	1889	20230522	-18.21	1470	20240312	5.10	1684	-8.25	20240108	1470	5.10	20240312	1889	-18.21	20230522	1470	5.10	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
61	20240320	130308	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	-1	5	-0.06	41217295	26825	48.54	1546	1555	1514	2015	1088	1553	1536.53	0.79	-7053	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	701	-4.41	0.89	12	0.06	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
62	20240320	120306	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	-1	5	-0.06	40712896	26500	47.95	1546	1555	1514	2015	1088	1553	1536.34	0.79	-7053	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	701	-4.41	0.89	12	0.06	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
63	20240320	110304	57	100.00	KOSPI		건설업	N	N	N	N	N	1552	-1	5	-0.06	36963255	24060	43.54	1546	1555	1514	2015	1088	1553	1536.29	0.79	-5253	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	701	-4.41	0.89	12	0.05	-352.00	1753.00	1889	20230522	-17.84	1470	20240312	5.58	1684	-7.84	20240108	1470	5.58	20240312	1889	-17.84	20230522	1470	5.58	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
64	20240320	100304	57	100.00	KOSPI		건설업	N	N	N	N	N	1542	-11	5	-0.71	18725286	12201	22.08	1546	1555	1514	2015	1088	1553	1534.73	0.79	-2248	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	696	-4.38	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.37	1470	20240312	4.90	1684	-8.43	20240108	1470	4.90	20240312	1889	-18.37	20230522	1470	4.90	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
65	20240320	090303	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	2	2	0.13	3101	2	0.00	1546	1555	1546	2015	1088	1553	1550.50	0.79	0	1592	1572	1556	1536	1520	1564	1528	226	462	500	1110	1	1	45152280	702	-4.42	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.47	N	013700	500	225 억	355825	N	N	108	N	N
66	20240319	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	1553	-23	5	-1.46	85712958	55165	185.21	1560	1576	1540	2045	1104	1576	1553.76	0.79	-2665	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	701	-4.41	0.89	12	0.12	-352.00	1753.00	1889	20230522	-17.79	1470	20240312	5.65	1684	-7.78	20240108	1470	5.65	20240312	1889	-17.79	20230522	1470	5.65	20240312	0.47	N	013700	500	225 억	358490	N	N	108	N	N
67	20240319	150305	57	100.00	KOSPI		건설업	N	N	N	N	N	1553	-23	5	-1.46	84800801	54577	183.24	1560	1576	1540	2045	1104	1576	1553.78	0.79	-2664	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	701	-4.41	0.89	12	0.12	-352.00	1753.00	1889	20230522	-17.79	1470	20240312	5.65	1684	-7.78	20240108	1470	5.65	20240312	1889	-17.79	20230522	1470	5.65	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
68	20240319	140305	57	100.00	KOSPI		건설업	N	N	N	N	N	1554	-22	5	-1.40	80295196	51657	173.43	1560	1576	1540	2045	1104	1576	1554.39	0.79	-2499	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	702	-4.41	0.89	12	0.11	-352.00	1753.00	1889	20230522	-17.73	1470	20240312	5.71	1684	-7.72	20240108	1470	5.71	20240312	1889	-17.73	20230522	1470	5.71	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
69	20240319	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	1553	-23	5	-1.46	76861156	49443	166.00	1560	1576	1540	2045	1104	1576	1554.54	0.79	-2000	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	701	-4.41	0.89	12	0.11	-352.00	1753.00	1889	20230522	-17.79	1470	20240312	5.65	1684	-7.78	20240108	1470	5.65	20240312	1889	-17.79	20230522	1470	5.65	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
70	20240319	120304	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	-21	5	-1.33	59552098	38263	128.46	1560	1576	1547	2045	1104	1576	1556.39	0.79	-373	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	702	-4.42	0.89	12	0.08	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
71	20240319	110305	57	100.00	KOSPI		건설업	N	N	N	N	N	1550	-26	5	-1.65	58044388	37293	125.21	1560	1576	1547	2045	1104	1576	1556.44	0.79	-373	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	700	-4.40	0.88	12	0.08	-352.00	1753.00	1889	20230522	-17.95	1470	20240312	5.44	1684	-7.96	20240108	1470	5.44	20240312	1889	-17.95	20230522	1470	5.44	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
72	20240319	100305	57	100.00	KOSPI		건설업	N	N	N	N	N	1566	-10	5	-0.63	16331918	10468	35.15	1560	1576	1555	2045	1104	1576	1560.18	0.79	1995	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	707	-4.45	0.89	12	0.02	-352.00	1753.00	1889	20230522	-17.10	1470	20240312	6.53	1684	-7.01	20240108	1470	6.53	20240312	1889	-17.10	20230522	1470	6.53	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
73	20240319	090305	57	100.00	KOSPI		건설업	N	N	N	N	N	1576	0	3	0.00	285516	182	0.61	1560	1576	1560	2045	1104	1576	1568.77	0.79	-113	1611	1593	1572	1554	1533	1602	1563	226	469	500	1130	1	1	45152280	712	-4.48	0.90	12	0.00	-352.00	1753.00	1889	20230522	-16.57	1470	20240312	7.21	1684	-6.41	20240108	1470	7.21	20240312	1889	-16.57	20230522	1470	7.21	20240312	0.47	N	013700	500	225 억	358490	N	N	31	N	N
74	20240318	160303	57	100.00	KOSPI		건설업	N	N	N	N	N	1576	-4	5	-0.25	46893843	29685	59.99	1553	1590	1551	2050	1106	1580	1579.72	0.81	-7062	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	712	-4.48	0.90	12	0.07	-352.00	1753.00	1889	20230522	-16.57	1470	20240312	7.21	1684	-6.41	20240108	1470	7.21	20240312	1889	-16.57	20230522	1470	7.21	20240312	0.47	N	013700	500	225 억	365480	N	N	31	N	N
75	20240318	150303	57	100.00	KOSPI		건설업	N	N	N	N	N	1576	-4	5	-0.25	46336114	29331	59.28	1553	1590	1551	2050	1106	1580	1579.77	0.81	-7040	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	712	-4.48	0.90	12	0.06	-352.00	1753.00	1889	20230522	-16.57	1470	20240312	7.21	1684	-6.41	20240108	1470	7.21	20240312	1889	-16.57	20230522	1470	7.21	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
76	20240318	140303	57	100.00	KOSPI		건설업	N	N	N	N	N	1570	-10	5	-0.63	41498672	26252	53.05	1553	1590	1551	2050	1106	1580	1580.78	0.81	-6795	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	709	-4.46	0.90	12	0.06	-352.00	1753.00	1889	20230522	-16.89	1470	20240312	6.80	1684	-6.77	20240108	1470	6.80	20240312	1889	-16.89	20230522	1470	6.80	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
77	20240318	130303	57	100.00	KOSPI		건설업	N	N	N	N	N	1575	-5	5	-0.32	37916073	23974	48.45	1553	1590	1551	2050	1106	1580	1581.55	0.81	-6621	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	711	-4.47	0.90	12	0.05	-352.00	1753.00	1889	20230522	-16.62	1470	20240312	7.14	1684	-6.47	20240108	1470	7.14	20240312	1889	-16.62	20230522	1470	7.14	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
78	20240318	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1572	-8	5	-0.51	34610359	21876	44.21	1553	1590	1551	2050	1106	1580	1582.12	0.81	-6414	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	710	-4.47	0.90	12	0.05	-352.00	1753.00	1889	20230522	-16.78	1470	20240312	6.94	1684	-6.65	20240108	1470	6.94	20240312	1889	-16.78	20230522	1470	6.94	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
79	20240318	110304	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	0	3	0.00	25768444	16281	32.90	1553	1590	1551	2050	1106	1580	1582.73	0.81	-5544	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	713	-4.49	0.90	12	0.04	-352.00	1753.00	1889	20230522	-16.36	1470	20240312	7.48	1684	-6.18	20240108	1470	7.48	20240312	1889	-16.36	20230522	1470	7.48	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
80	20240318	100302	57	100.00	KOSPI		건설업	N	N	N	N	N	1584	4	2	0.25	23743678	15000	30.31	1553	1590	1551	2050	1106	1580	1582.91	0.81	-5003	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	715	-4.50	0.90	12	0.03	-352.00	1753.00	1889	20230522	-16.15	1470	20240312	7.76	1684	-5.94	20240108	1470	7.76	20240312	1889	-16.15	20230522	1470	7.76	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
81	20240318	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1568	-12	5	-0.76	3574048	2281	4.61	1553	1583	1551	2050	1106	1580	1566.88	0.81	-8	1607	1593	1582	1568	1557	1588	1563	226	470	500	1130	1	1	45152280	708	-4.45	0.89	12	0.01	-352.00	1753.00	1889	20230522	-16.99	1470	20240312	6.67	1684	-6.89	20240108	1470	6.67	20240312	1889	-16.99	20230522	1470	6.67	20240312	0.47	N	013700	500	225 억	365480	N	N	1	N	N
82	20240315	160259	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	-17	5	-1.06	78136059	49444	42.56	1596	1596	1571	2075	1118	1597	1580.29	0.83	-3888	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	713	-4.49	0.90	12	0.11	-352.00	1753.00	1889	20230522	-16.36	1470	20240312	7.48	1684	-6.18	20240108	1470	7.48	20240312	1889	-16.36	20230522	1470	7.48	20240312	0.46	N	013700	500	225 억	373722	N	N	1	N	N
83	20240315	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	1574	-23	5	-1.44	57966809	36641	31.54	1596	1596	1571	2075	1118	1597	1582.02	0.83	-2979	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	711	-4.47	0.90	12	0.08	-352.00	1753.00	1889	20230522	-16.68	1470	20240312	7.07	1684	-6.53	20240108	1470	7.07	20240312	1889	-16.68	20230522	1470	7.07	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
84	20240315	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	-17	5	-1.06	54374611	34365	29.58	1596	1596	1571	2075	1118	1597	1582.27	0.83	-2964	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	713	-4.49	0.90	12	0.08	-352.00	1753.00	1889	20230522	-16.36	1470	20240312	7.48	1684	-6.18	20240108	1470	7.48	20240312	1889	-16.36	20230522	1470	7.48	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
85	20240315	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	-17	5	-1.06	40908863	25814	22.22	1596	1596	1571	2075	1118	1597	1584.75	0.83	-2130	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	713	-4.49	0.90	12	0.06	-352.00	1753.00	1889	20230522	-16.36	1470	20240312	7.48	1684	-6.18	20240108	1470	7.48	20240312	1889	-16.36	20230522	1470	7.48	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
86	20240315	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	1582	-15	5	-0.94	40188297	25358	21.82	1596	1596	1571	2075	1118	1597	1584.84	0.83	-2048	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	714	-4.49	0.90	12	0.06	-352.00	1753.00	1889	20230522	-16.25	1470	20240312	7.62	1684	-6.06	20240108	1470	7.62	20240312	1889	-16.25	20230522	1470	7.62	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
87	20240315	110300	57	100.00	KOSPI		건설업	N	N	N	N	N	1585	-12	5	-0.75	32137677	20276	17.45	1596	1596	1571	2075	1118	1597	1585.01	0.83	-3076	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	716	-4.50	0.90	12	0.04	-352.00	1753.00	1889	20230522	-16.09	1470	20240312	7.82	1684	-5.88	20240108	1470	7.82	20240312	1889	-16.09	20230522	1470	7.82	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
88	20240315	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1587	-10	5	-0.63	21959892	13843	11.91	1596	1596	1571	2075	1118	1597	1586.35	0.83	-1764	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	717	-4.51	0.91	12	0.03	-352.00	1753.00	1889	20230522	-15.99	1470	20240312	7.96	1684	-5.76	20240108	1470	7.96	20240312	1889	-15.99	20230522	1470	7.96	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
89	20240315	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	-20	5	-1.25	2744174	1720	1.48	1596	1596	1577	2075	1118	1597	1595.45	0.83	-370	1623	1610	1584	1571	1545	1616	1577	226	478	500	1140	1	1	45152280	712	-4.48	0.90	12	0.00	-352.00	1753.00	1889	20230522	-16.52	1470	20240312	7.28	1684	-6.35	20240108	1470	7.28	20240312	1889	-16.52	20230522	1470	7.28	20240312	0.46	N	013700	500	225 억	373722	N	N	41	N	N
90	20240314	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	1597	20	2	1.27	184357388	116179	72.99	1575	1597	1558	2050	1104	1577	1586.84	0.84	5772	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	721	-4.54	0.91	12	0.26	-352.00	1753.00	1889	20230522	-15.46	1470	20240312	8.64	1684	-5.17	20240108	1470	8.64	20240312	1889	-15.46	20230522	1470	8.64	20240312	0.44	N	013700	500	225 억	377332	N	N	41	N	N
91	20240314	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1586	9	2	0.57	144084057	90793	57.04	1575	1597	1558	2050	1104	1577	1586.95	0.84	4599	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	716	-4.51	0.90	12	0.20	-352.00	1753.00	1889	20230522	-16.04	1470	20240312	7.89	1684	-5.82	20240108	1470	7.89	20240312	1889	-16.04	20230522	1470	7.89	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
92	20240314	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	13	2	0.82	136502809	86007	54.03	1575	1597	1558	2050	1104	1577	1587.11	0.84	4574	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	718	-4.52	0.91	12	0.19	-352.00	1753.00	1889	20230522	-15.83	1470	20240312	8.16	1684	-5.58	20240108	1470	8.16	20240312	1889	-15.83	20230522	1470	8.16	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
93	20240314	130258	57	100.00	KOSPI		건설업	N	N	N	N	N	1592	15	2	0.95	118659943	74758	46.97	1575	1597	1558	2050	1104	1577	1587.25	0.84	6603	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	719	-4.52	0.91	12	0.17	-352.00	1753.00	1889	20230522	-15.72	1470	20240312	8.30	1684	-5.46	20240108	1470	8.30	20240312	1889	-15.72	20230522	1470	8.30	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
94	20240314	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	1597	20	2	1.27	110452464	69602	43.73	1575	1597	1558	2050	1104	1577	1586.92	0.84	7421	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	721	-4.54	0.91	12	0.15	-352.00	1753.00	1889	20230522	-15.46	1470	20240312	8.64	1684	-5.17	20240108	1470	8.64	20240312	1889	-15.46	20230522	1470	8.64	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
95	20240314	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1590	13	2	0.82	95934722	60481	38.00	1575	1597	1558	2050	1104	1577	1586.20	0.84	4566	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	718	-4.52	0.91	12	0.13	-352.00	1753.00	1889	20230522	-15.83	1470	20240312	8.16	1684	-5.58	20240108	1470	8.16	20240312	1889	-15.83	20230522	1470	8.16	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
96	20240314	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1593	16	2	1.01	55754751	35240	22.14	1575	1593	1558	2050	1104	1577	1582.14	0.84	2938	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	719	-4.53	0.91	12	0.08	-352.00	1753.00	1889	20230522	-15.67	1470	20240312	8.37	1684	-5.40	20240108	1470	8.37	20240312	1889	-15.67	20230522	1470	8.37	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
97	20240314	090258	57	100.00	KOSPI		건설업	N	N	N	N	N	1560	-17	5	-1.08	1983655	1271	0.80	1575	1575	1560	2050	1104	1577	1560.70	0.84	-121	1617	1597	1566	1546	1515	1607	1556	226	473	500	1130	1	1	45152280	704	-4.43	0.89	12	0.00	-352.00	1753.00	1889	20230522	-17.42	1470	20240312	6.12	1684	-7.36	20240108	1470	6.12	20240312	1889	-17.42	20230522	1470	6.12	20240312	0.44	N	013700	500	225 억	377332	N	N	18	N	N
98	20240313	160258	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	63	2	4.16	248895864	158817	251.98	1535	1586	1535	1968	1060	1514	1567.18	0.81	11509	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	712	-4.48	0.90	12	0.35	-352.00	1753.00	1889	20230522	-16.52	1470	20240312	7.28	1684	-6.35	20240108	1470	7.28	20240312	1889	-16.52	20230522	1470	7.28	20240312	0.44	N	013700	500	225 억	366030	N	N	18	N	N
99	20240313	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	1581	67	2	4.43	217463700	138914	220.40	1535	1586	1535	1968	1060	1514	1565.46	0.81	10718	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	714	-4.49	0.90	12	0.31	-352.00	1753.00	1889	20230522	-16.30	1470	20240312	7.55	1684	-6.12	20240108	1470	7.55	20240312	1889	-16.30	20230522	1470	7.55	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
100	20240313	140258	57	100.00	KOSPI		건설업	N	N	N	N	N	1574	60	2	3.96	180696454	115639	183.48	1535	1585	1535	1968	1060	1514	1562.59	0.81	6588	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	711	-4.47	0.90	12	0.26	-352.00	1753.00	1889	20230522	-16.68	1470	20240312	7.07	1684	-6.53	20240108	1470	7.07	20240312	1889	-16.68	20230522	1470	7.07	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
101	20240313	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1574	60	2	3.96	123475422	79245	125.73	1535	1585	1535	1968	1060	1514	1558.15	0.81	7804	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	711	-4.47	0.90	12	0.18	-352.00	1753.00	1889	20230522	-16.68	1470	20240312	7.07	1684	-6.53	20240108	1470	7.07	20240312	1889	-16.68	20230522	1470	7.07	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
102	20240313	120257	57	100.00	KOSPI		건설업	N	N	N	N	N	1565	51	2	3.37	98853585	63534	100.80	1535	1585	1535	1968	1060	1514	1555.92	0.81	6651	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	707	-4.45	0.89	12	0.14	-352.00	1753.00	1889	20230522	-17.15	1470	20240312	6.46	1684	-7.07	20240108	1470	6.46	20240312	1889	-17.15	20230522	1470	6.46	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
103	20240313	110256	57	100.00	KOSPI		건설업	N	N	N	N	N	1557	43	2	2.84	66551728	42820	67.94	1535	1585	1535	1968	1060	1514	1554.22	0.81	-68	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	703	-4.42	0.89	12	0.09	-352.00	1753.00	1889	20230522	-17.58	1470	20240312	5.92	1684	-7.54	20240108	1470	5.92	20240312	1889	-17.58	20230522	1470	5.92	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
104	20240313	100257	57	100.00	KOSPI		건설업	N	N	N	N	N	1555	41	2	2.71	43451690	27974	44.38	1535	1585	1535	1968	1060	1514	1553.29	0.81	126	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	702	-4.42	0.89	12	0.06	-352.00	1753.00	1889	20230522	-17.68	1470	20240312	5.78	1684	-7.66	20240108	1470	5.78	20240312	1889	-17.68	20230522	1470	5.78	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
105	20240313	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	1551	37	2	2.44	17693092	11455	18.17	1535	1560	1535	1968	1060	1514	1544.57	0.81	462	1558	1536	1503	1481	1448	1547	1492	226	454	500	1090	1	1	45152280	700	-4.41	0.88	12	0.03	-352.00	1753.00	1889	20230522	-17.89	1470	20240312	5.51	1684	-7.90	20240108	1470	5.51	20240312	1889	-17.89	20230522	1470	5.51	20240312	0.44	N	013700	500	225 억	366030	N	N	9	N	N
106	20240312	160254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1514	27	2	1.82	58731476	39115	121.40	1490	1525	1470	1933	1041	1487	1501.50	0.82	-4002	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	684	-4.30	0.86	12	0.09	-352.00	1753.00	1889	20230522	-19.85	1470	20240312	2.99	1684	-10.10	20240108	1470	2.99	20240312	1889	-19.85	20230522	1470	2.99	20240312	0.44	N	013700	500	225 억	370032	N	N	9	N	N
107	20240312	150254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1513	26	2	1.75	54826314	36536	113.39	1490	1525	1470	1933	1041	1487	1500.61	0.82	-3790	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	683	-4.30	0.86	12	0.08	-352.00	1753.00	1889	20230522	-19.90	1470	20240312	2.93	1684	-10.15	20240108	1470	2.93	20240312	1889	-19.90	20230522	1470	2.93	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
108	20240312	140251	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1515	28	2	1.88	52650407	35097	108.93	1490	1525	1470	1933	1041	1487	1500.14	0.82	-3438	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	684	-4.30	0.86	12	0.08	-352.00	1753.00	1889	20230522	-19.80	1470	20240312	3.06	1684	-10.04	20240108	1470	3.06	20240312	1889	-19.80	20230522	1470	3.06	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
109	20240312	130245	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1510	23	2	1.55	45576705	30411	94.38	1490	1525	1470	1933	1041	1487	1498.69	0.82	-1518	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	682	-4.29	0.86	12	0.07	-352.00	1753.00	1889	20230522	-20.06	1470	20240312	2.72	1684	-10.33	20240108	1470	2.72	20240312	1889	-20.06	20230522	1470	2.72	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
110	20240312	120254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1512	25	2	1.68	36778979	24515	76.08	1490	1525	1470	1933	1041	1487	1500.26	0.82	-1406	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	683	-4.30	0.86	12	0.05	-352.00	1753.00	1889	20230522	-19.96	1470	20240312	2.86	1684	-10.21	20240108	1470	2.86	20240312	1889	-19.96	20230522	1470	2.86	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
111	20240312	110254	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1513	26	2	1.75	35683925	23788	73.83	1490	1525	1470	1933	1041	1487	1500.08	0.82	-707	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	683	-4.30	0.86	12	0.05	-352.00	1753.00	1889	20230522	-19.90	1470	20240312	2.93	1684	-10.15	20240108	1470	2.93	20240312	1889	-19.90	20230522	1470	2.93	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
112	20240312	100253	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1516	29	2	1.95	26814506	17914	55.60	1490	1525	1470	1933	1041	1487	1496.85	0.82	-522	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	685	-4.31	0.86	12	0.04	-352.00	1753.00	1889	20230522	-19.75	1470	20240312	3.13	1684	-9.98	20240108	1470	3.13	20240312	1889	-19.75	20230522	1470	3.13	20240312	0.44	N	013700	500	225 억	370032	N	N	3	N	N
113	20240312	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	1480	-7	5	-0.47	1714926	1158	3.59	1490	1490	1480	1933	1041	1487	1480.94	0.82	948	1521	1503	1492	1474	1463	1513	1484	226	446	500	1070	1	1	45152280	668	-4.20	0.84	12	0.00	-352.00	1753.00	1889	20230522	-21.65	1471	20240307	0.61	1684	-12.11	20240108	1471	0.61	20240307	1889	-21.65	20230522	1471	0.61	20240307	0.44	N	013700	500	225 억	370032	N	N	3	N	N
114	20240311	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	1487	-6	5	-0.40	46495370	31224	51.03	1481	1510	1481	1940	1046	1493	1489.09	0.82	-5255	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	671	-4.22	0.85	12	0.07	-352.00	1753.00	1889	20230522	-21.28	1471	20240307	1.09	1684	-11.70	20240108	1471	1.09	20240307	1889	-21.28	20230522	1471	1.09	20240307	0.44	N	013700	500	225 억	370210	N	N	3	N	N
115	20240311	150254	57	100.00	KOSPI		건설업	N	N	N	N	N	1506	13	2	0.87	44509598	29889	48.85	1481	1510	1481	1940	1046	1493	1489.16	0.82	-5222	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	680	-4.28	0.86	12	0.07	-352.00	1753.00	1889	20230522	-20.28	1471	20240307	2.38	1684	-10.57	20240108	1471	2.38	20240307	1889	-20.28	20230522	1471	2.38	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
116	20240311	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	1508	15	2	1.00	37323160	25123	41.06	1481	1510	1481	1940	1046	1493	1485.62	0.82	-2246	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	681	-4.28	0.86	12	0.06	-352.00	1753.00	1889	20230522	-20.17	1471	20240307	2.52	1684	-10.45	20240108	1471	2.52	20240307	1889	-20.17	20230522	1471	2.52	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
117	20240311	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	1505	12	2	0.80	35954426	24215	39.57	1481	1505	1481	1940	1046	1493	1484.80	0.82	-1533	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	680	-4.28	0.86	12	0.05	-352.00	1753.00	1889	20230522	-20.33	1471	20240307	2.31	1684	-10.63	20240108	1471	2.31	20240307	1889	-20.33	20230522	1471	2.31	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
118	20240311	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	1481	-12	5	-0.80	23233768	15668	25.61	1481	1497	1481	1940	1046	1493	1482.88	0.82	-3070	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	669	-4.21	0.84	12	0.03	-352.00	1753.00	1889	20230522	-21.60	1471	20240307	0.68	1684	-12.05	20240108	1471	0.68	20240307	1889	-21.60	20230522	1471	0.68	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
119	20240311	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	1482	-11	5	-0.74	17638193	11893	19.44	1481	1497	1481	1940	1046	1493	1483.07	0.82	-1821	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	669	-4.21	0.85	12	0.03	-352.00	1753.00	1889	20230522	-21.55	1471	20240307	0.75	1684	-12.00	20240108	1471	0.75	20240307	1889	-21.55	20230522	1471	0.75	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
120	20240311	100251	57	100.00	KOSPI		건설업	N	N	N	N	N	1485	-8	5	-0.54	12270532	8273	13.52	1481	1497	1481	1940	1046	1493	1483.20	0.82	-478	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	671	-4.22	0.85	12	0.02	-352.00	1753.00	1889	20230522	-21.39	1471	20240307	0.95	1684	-11.82	20240108	1471	0.95	20240307	1889	-21.39	20230522	1471	0.95	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
121	20240311	090249	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	-10	5	-0.67	3579707	2417	3.95	1481	1497	1481	1940	1046	1493	1481.05	0.82	-219	1534	1513	1497	1476	1460	1505	1468	226	447	500	1070	1	1	45152280	670	-4.21	0.85	12	0.01	-352.00	1753.00	1889	20230522	-21.49	1471	20240307	0.82	1684	-11.94	20240108	1471	0.82	20240307	1889	-21.49	20230522	1471	0.82	20240307	0.44	N	013700	500	225 억	370210	N	N	21	N	N
122	20240308	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	1493	-12	5	-0.80	91265431	61189	88.06	1505	1518	1481	1956	1054	1505	1491.53	0.82	-102	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	674	-4.24	0.85	12	0.14	-352.00	1753.00	1889	20230522	-20.96	1471	20240307	1.50	1684	-11.34	20240108	1471	1.50	20240307	1889	-20.96	20230522	1471	1.50	20240307	0.56	N	013700	500	225 억	370313	N	N	21	N	N
123	20240308	150251	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	-15	5	-1.00	90326437	60560	87.16	1505	1518	1481	1956	1054	1505	1491.52	0.82	-204	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	673	-4.23	0.85	12	0.13	-352.00	1753.00	1889	20230522	-21.12	1471	20240307	1.29	1684	-11.52	20240108	1471	1.29	20240307	1889	-21.12	20230522	1471	1.29	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
124	20240308	140250	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	-10	5	-0.66	86031728	57681	83.01	1505	1518	1481	1956	1054	1505	1491.51	0.82	-153	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	675	-4.25	0.85	12	0.13	-352.00	1753.00	1889	20230522	-20.86	1471	20240307	1.63	1684	-11.22	20240108	1471	1.63	20240307	1889	-20.86	20230522	1471	1.63	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
125	20240308	130250	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	-10	5	-0.66	81328103	54532	78.48	1505	1518	1481	1956	1054	1505	1491.38	0.82	-104	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	675	-4.25	0.85	12	0.12	-352.00	1753.00	1889	20230522	-20.86	1471	20240307	1.63	1684	-11.22	20240108	1471	1.63	20240307	1889	-20.86	20230522	1471	1.63	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
126	20240308	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	-10	5	-0.66	63210238	42348	60.95	1505	1518	1481	1956	1054	1505	1492.64	0.82	-4903	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	675	-4.25	0.85	12	0.09	-352.00	1753.00	1889	20230522	-20.86	1471	20240307	1.63	1684	-11.22	20240108	1471	1.63	20240307	1889	-20.86	20230522	1471	1.63	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
127	20240308	110250	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	-15	5	-1.00	39418261	26424	38.03	1505	1518	1481	1956	1054	1505	1491.76	0.82	-2486	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	673	-4.23	0.85	12	0.06	-352.00	1753.00	1889	20230522	-21.12	1471	20240307	1.29	1684	-11.52	20240108	1471	1.29	20240307	1889	-21.12	20230522	1471	1.29	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
128	20240308	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	1493	-12	5	-0.80	19347177	12927	18.60	1505	1518	1488	1956	1054	1505	1496.65	0.82	-1004	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	674	-4.24	0.85	12	0.03	-352.00	1753.00	1889	20230522	-20.96	1471	20240307	1.50	1684	-11.34	20240108	1471	1.50	20240307	1889	-20.96	20230522	1471	1.50	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
129	20240308	090249	57	100.00	KOSPI		건설업	N	N	N	N	N	1517	12	2	0.80	2410219	1593	2.29	1505	1518	1505	1956	1054	1505	1513.01	0.82	-902	1529	1517	1494	1482	1459	1523	1488	226	451	500	1080	1	1	45152280	685	-4.31	0.87	12	0.00	-352.00	1753.00	1889	20230522	-19.69	1471	20240307	3.13	1684	-9.92	20240108	1471	3.13	20240307	1889	-19.69	20230522	1471	3.13	20240307	0.56	N	013700	500	225 억	370313	N	N	7	N	N
130	20240307	160250	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1505	5	2	0.33	103321922	69335	107.79	1500	1506	1471	1950	1050	1500	1490.18	0.81	3643	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	680	-4.28	0.86	12	0.15	-352.00	1753.00	1889	20230522	-20.33	1471	20240307	2.31	1684	-10.63	20240108	1471	2.31	20240307	1889	-20.33	20230522	1471	2.31	20240307	0.56	N	013700	500	225 억	366745	N	N	7	N	N
131	20240307	150239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1494	-6	5	-0.40	84623399	56876	88.42	1500	1500	1471	1950	1050	1500	1487.86	0.81	7947	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	675	-4.24	0.85	12	0.13	-352.00	1753.00	1889	20230522	-20.91	1471	20240307	1.56	1684	-11.28	20240108	1471	1.56	20240307	1889	-20.91	20230522	1471	1.56	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
132	20240307	140247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1485	-15	5	-1.00	68245490	45841	71.27	1500	1500	1471	1950	1050	1500	1488.74	0.81	3888	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	671	-4.22	0.85	12	0.10	-352.00	1753.00	1889	20230522	-21.39	1471	20240307	0.95	1684	-11.82	20240108	1471	0.95	20240307	1889	-21.39	20230522	1471	0.95	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
133	20240307	130247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1492	-8	5	-0.53	60660545	40748	63.35	1500	1500	1471	1950	1050	1500	1488.68	0.81	3357	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	674	-4.24	0.85	12	0.09	-352.00	1753.00	1889	20230522	-21.02	1471	20240307	1.43	1684	-11.40	20240108	1471	1.43	20240307	1889	-21.02	20230522	1471	1.43	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
134	20240307	120247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1495	-5	5	-0.33	60451792	40608	63.13	1500	1500	1471	1950	1050	1500	1488.67	0.81	3369	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	675	-4.25	0.85	12	0.09	-352.00	1753.00	1889	20230522	-20.86	1471	20240307	1.63	1684	-11.22	20240108	1471	1.63	20240307	1889	-20.86	20230522	1471	1.63	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
135	20240307	110250	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1499	-1	5	-0.07	55921411	37572	58.41	1500	1500	1471	1950	1050	1500	1488.38	0.81	3424	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	677	-4.26	0.86	12	0.08	-352.00	1753.00	1889	20230522	-20.65	1471	20240307	1.90	1684	-10.99	20240108	1471	1.90	20240307	1889	-20.65	20230522	1471	1.90	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
136	20240307	100250	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1490	-10	5	-0.67	50513756	33948	52.78	1500	1500	1471	1950	1050	1500	1487.97	0.81	3652	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	673	-4.23	0.85	12	0.08	-352.00	1753.00	1889	20230522	-21.12	1471	20240307	1.29	1684	-11.52	20240108	1471	1.29	20240307	1889	-21.12	20230522	1471	1.29	20240307	0.56	N	013700	500	225 억	366745	N	N	74	N	N
137	20240307	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	1499	-1	5	-0.07	3169418	2113	3.28	1500	1500	1499	1950	1050	1500	1499.96	0.81	251	1558	1529	1514	1485	1470	1521	1477	226	450	500	1080	1	1	45152280	677	-4.26	0.86	12	0.00	-352.00	1753.00	1889	20230522	-20.65	1480	20230426	1.28	1684	-10.99	20240108	1498	0.07	20240129	1889	-20.65	20230522	1480	1.28	20230426	0.56	N	013700	500	225 억	366745	N	N	74	N	N
138	20240306	160247	57	100.00	KOSPI		건설업	N	N	N	N	N	1500	-30	5	-1.96	96498288	64166	134.58	1510	1543	1499	1989	1071	1530	1503.90	0.79	8155	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	677	-4.26	0.86	12	0.14	-352.00	1753.00	1889	20230522	-20.59	1480	20230426	1.35	1684	-10.93	20240108	1498	0.13	20240129	1889	-20.59	20230522	1480	1.35	20230426	0.56	N	013700	500	225 억	358590	N	N	74	N	N
139	20240306	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	1514	-16	5	-1.05	11107067	7294	15.30	1510	1543	1510	1989	1071	1530	1522.77	0.79	280	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	684	-4.30	0.86	12	0.02	-352.00	1753.00	1889	20230522	-19.85	1480	20230426	2.30	1684	-10.10	20240108	1498	1.07	20240129	1889	-19.85	20230522	1480	2.30	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
140	20240306	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	1530	0	3	0.00	8867030	5822	12.21	1510	1543	1510	1989	1071	1530	1523.02	0.79	435	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	691	-4.35	0.87	12	0.01	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
141	20240306	130247	57	100.00	KOSPI		건설업	N	N	N	N	N	1530	0	3	0.00	7943077	5217	10.94	1510	1543	1510	1989	1071	1530	1522.54	0.79	536	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	691	-4.35	0.87	12	0.01	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
142	20240306	120248	57	100.00	KOSPI		건설업	N	N	N	N	N	1534	4	2	0.26	5408533	3555	7.46	1510	1543	1510	1989	1071	1530	1521.39	0.79	542	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	693	-4.36	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.79	1480	20230426	3.65	1684	-8.91	20240108	1498	2.40	20240129	1889	-18.79	20230522	1480	3.65	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
143	20240306	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	1537	7	2	0.46	4701739	3092	6.49	1510	1543	1510	1989	1071	1530	1520.61	0.79	542	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	694	-4.37	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.63	1480	20230426	3.85	1684	-8.73	20240108	1498	2.60	20240129	1889	-18.63	20230522	1480	3.85	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
144	20240306	100244	57	100.00	KOSPI		건설업	N	N	N	N	N	1537	7	2	0.46	4347594	2860	6.00	1510	1543	1510	1989	1071	1530	1520.14	0.79	543	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	694	-4.37	0.88	12	0.01	-352.00	1753.00	1889	20230522	-18.63	1480	20230426	3.85	1684	-8.73	20240108	1498	2.60	20240129	1889	-18.63	20230522	1480	3.85	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
145	20240306	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	1510	-20	5	-1.31	188827	125	0.26	1510	1512	1510	1989	1071	1530	1510.62	0.79	11	1569	1549	1532	1512	1495	1541	1504	226	459	500	1100	1	1	45152280	682	-4.29	0.86	12	0.00	-352.00	1753.00	1889	20230522	-20.06	1480	20230426	2.03	1684	-10.33	20240108	1498	0.80	20240129	1889	-20.06	20230522	1480	2.03	20230426	0.56	N	013700	500	225 억	358590	N	N	37	N	N
146	20240305	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	1530	-13	5	-0.84	72855120	47679	84.90	1550	1552	1515	2005	1081	1543	1528.03	0.81	-5355	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	691	-4.35	0.87	12	0.11	-352.00	1753.00	1889	20230522	-19.00	1480	20230426	3.38	1684	-9.14	20240108	1498	2.14	20240129	1889	-19.00	20230522	1480	3.38	20230426	0.56	N	013700	500	225 억	363915	N	N	37	N	N
147	20240305	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	1526	-17	5	-1.10	66806958	43723	77.86	1550	1552	1515	2005	1081	1543	1527.96	0.81	-4185	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	689	-4.34	0.87	12	0.10	-352.00	1753.00	1889	20230522	-19.22	1480	20230426	3.11	1684	-9.38	20240108	1498	1.87	20240129	1889	-19.22	20230522	1480	3.11	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
148	20240305	140243	57	100.00	KOSPI		건설업	N	N	N	N	N	1534	-9	5	-0.58	62785179	41096	73.18	1550	1552	1515	2005	1081	1543	1527.77	0.81	-4001	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	693	-4.36	0.88	12	0.09	-352.00	1753.00	1889	20230522	-18.79	1480	20230426	3.65	1684	-8.91	20240108	1498	2.40	20240129	1889	-18.79	20230522	1480	3.65	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
149	20240305	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	1536	-7	5	-0.45	46714993	30620	54.52	1550	1552	1515	2005	1081	1543	1525.64	0.81	-452	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	694	-4.36	0.88	12	0.07	-352.00	1753.00	1889	20230522	-18.69	1480	20230426	3.78	1684	-8.79	20240108	1498	2.54	20240129	1889	-18.69	20230522	1480	3.78	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
150	20240305	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	1537	-6	5	-0.39	42255076	27715	49.35	1550	1552	1515	2005	1081	1543	1524.63	0.81	45	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	694	-4.37	0.88	12	0.06	-352.00	1753.00	1889	20230522	-18.63	1480	20230426	3.85	1684	-8.73	20240108	1498	2.60	20240129	1889	-18.63	20230522	1480	3.85	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
151	20240305	110246	57	100.00	KOSPI		건설업	N	N	N	N	N	1532	-11	5	-0.71	12529171	8196	14.59	1550	1552	1520	2005	1081	1543	1528.69	0.81	1375	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	692	-4.35	0.87	12	0.02	-352.00	1753.00	1889	20230522	-18.90	1480	20230426	3.51	1684	-9.03	20240108	1498	2.27	20240129	1889	-18.90	20230522	1480	3.51	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
152	20240305	100244	57	100.00	KOSPI		건설업	N	N	N	N	N	1532	-11	5	-0.71	6354859	4151	7.39	1550	1552	1521	2005	1081	1543	1530.92	0.81	1412	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	692	-4.35	0.87	12	0.01	-352.00	1753.00	1889	20230522	-18.90	1480	20230426	3.51	1684	-9.03	20240108	1498	2.27	20240129	1889	-18.90	20230522	1480	3.51	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
153	20240305	090245	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	0	3	0.00	484597	314	0.56	1550	1550	1543	2005	1081	1543	1543.30	0.81	158	1567	1554	1537	1524	1507	1561	1531	226	462	500	1110	1	1	45152280	697	-4.38	0.88	12	0.00	-352.00	1753.00	1889	20230522	-18.32	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.56	N	013700	500	225 억	363915	N	N	63	N	N
154	20240304	160244	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	2	2	0.13	85711600	56141	96.62	1526	1550	1520	2000	1079	1541	1526.72	0.81	-3455	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	697	-4.38	0.88	12	0.12	-352.00	1753.00	1889	20230522	-18.32	1480	20230426	4.26	1684	-8.37	20240108	1498	3.00	20240129	1889	-18.32	20230522	1480	4.26	20230426	0.56	N	013700	500	225 억	367151	N	N	63	N	N
155	20240304	150244	57	100.00	KOSPI		건설업	N	N	N	N	N	1533	-8	5	-0.52	70613528	46297	79.68	1526	1550	1520	2000	1079	1541	1525.23	0.81	-3492	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	692	-4.36	0.87	12	0.10	-352.00	1753.00	1889	20230522	-18.85	1480	20230426	3.58	1684	-8.97	20240108	1498	2.34	20240129	1889	-18.85	20230522	1480	3.58	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
156	20240304	140232	57	100.00	KOSPI		건설업	N	N	N	N	N	1533	-8	5	-0.52	61284108	40169	69.14	1526	1550	1520	2000	1079	1541	1525.66	0.81	-4818	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	692	-4.36	0.87	12	0.09	-352.00	1753.00	1889	20230522	-18.85	1480	20230426	3.58	1684	-8.97	20240108	1498	2.34	20240129	1889	-18.85	20230522	1480	3.58	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
157	20240304	130242	57	100.00	KOSPI		건설업	N	N	N	N	N	1536	-5	5	-0.32	22852934	14904	25.65	1526	1550	1524	2000	1079	1541	1533.34	0.81	-4725	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	694	-4.36	0.88	12	0.03	-352.00	1753.00	1889	20230522	-18.69	1480	20230426	3.78	1684	-8.79	20240108	1498	2.54	20240129	1889	-18.69	20230522	1480	3.78	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
158	20240304	120233	57	100.00	KOSPI		건설업	N	N	N	N	N	1526	-15	5	-0.97	21825405	14232	24.49	1526	1550	1524	2000	1079	1541	1533.54	0.81	-4739	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	689	-4.34	0.87	12	0.03	-352.00	1753.00	1889	20230522	-19.22	1480	20230426	3.11	1684	-9.38	20240108	1498	1.87	20240129	1889	-19.22	20230522	1480	3.11	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
159	20240304	110241	57	100.00	KOSPI		건설업	N	N	N	N	N	1529	-12	5	-0.78	20527149	13383	23.03	1526	1550	1524	2000	1079	1541	1533.82	0.81	-4752	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	690	-4.34	0.87	12	0.03	-352.00	1753.00	1889	20230522	-19.06	1480	20230426	3.31	1684	-9.20	20240108	1498	2.07	20240129	1889	-19.06	20230522	1480	3.31	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
160	20240304	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	1536	-5	5	-0.32	14746625	9600	16.52	1526	1550	1525	2000	1079	1541	1536.11	0.81	-4621	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	694	-4.36	0.88	12	0.02	-352.00	1753.00	1889	20230522	-18.69	1480	20230426	3.78	1684	-8.79	20240108	1498	2.54	20240129	1889	-18.69	20230522	1480	3.78	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N
161	20240304	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	1541	0	3	0.00	138896	91	0.16	1526	1541	1526	2000	1079	1541	1526.33	0.81	-13	1575	1558	1538	1521	1501	1548	1511	226	459	500	1100	1	1	45152280	696	-4.38	0.88	12	0.00	-352.00	1753.00	1889	20230522	-18.42	1480	20230426	4.12	1684	-8.49	20240108	1498	2.87	20240129	1889	-18.42	20230522	1480	4.12	20230426	0.56	N	013700	500	225 억	367151	N	N	77	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History