KissMeData/005960/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

44 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	20240229	160211	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	-10	5	-0.19	121402190	23178	87.53	5240	5270	5220	6810	3670	5240	5237.82	1.14	-4211	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.10	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.53	N	005960	5000	1147 억	262206	N	N	99	N	N
3	20240229	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	0	3	0.00	106927620	20415	77.09	5240	5260	5220	6810	3670	5240	5237.70	1.14	-2760	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1202	3.02	0.21	12	0.09	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
4	20240229	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	0	3	0.00	74875740	14295	53.98	5240	5260	5220	6810	3670	5240	5237.90	1.14	-1836	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1202	3.02	0.21	12	0.06	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
5	20240229	130212	57	100.00	KOSPI		건설업	N	N	N	N	N	5250	10	2	0.19	66274670	12654	47.79	5240	5260	5220	6810	3670	5240	5237.45	1.14	-1829	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1205	3.02	0.21	12	0.06	1736.00	25318.00	9190	20230524	-42.87	5170	20240228	1.55	5850	-10.26	20240102	5170	1.55	20240228	9190	-42.87	20230524	5170	1.55	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
6	20240229	120212	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	-10	5	-0.19	53443430	10208	38.55	5240	5260	5220	6810	3670	5240	5235.44	1.14	-1288	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.04	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
7	20240229	110212	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	0	3	0.00	43852240	8372	31.62	5240	5260	5220	6810	3670	5240	5237.96	1.14	-1337	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1202	3.02	0.21	12	0.04	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
8	20240229	100212	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	-10	5	-0.19	20651170	3945	14.90	5240	5250	5220	6810	3670	5240	5234.76	1.14	-1233	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1200	3.01	0.21	12	0.02	1736.00	25318.00	9190	20230524	-43.09	5170	20240228	1.16	5850	-10.60	20240102	5170	1.16	20240228	9190	-43.09	20230524	5170	1.16	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
9	20240229	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	0	3	0.00	1514370	289	1.09	5240	5250	5240	6810	3670	5240	5240.04	1.14	-23	5300	5270	5220	5190	5140	5285	5205	1147	1570	5000	3870	10	1	22944443	1202	3.02	0.21	12	0.00	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.53	N	005960	5000	1147 억	262206	N	N	171	N	N
10	20240228	160159	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5240	20	2	0.38	137887900	26457	41.69	5220	5250	5170	6780	3660	5220	5211.76	1.14	-347	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1202	3.02	0.21	12	0.12	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.55	N	005960	5000	1147 억	262538	N	N	171	N	N
11	20240228	150203	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5240	20	2	0.38	120381350	23108	36.41	5220	5250	5170	6780	3660	5220	5209.51	1.14	-553	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1202	3.02	0.21	12	0.10	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
12	20240228	140211	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5240	20	2	0.38	114317480	21951	34.59	5220	5250	5170	6780	3660	5220	5207.85	1.14	-520	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1202	3.02	0.21	12	0.10	1736.00	25318.00	9190	20230524	-42.98	5170	20240228	1.35	5850	-10.43	20240102	5170	1.35	20240228	9190	-42.98	20230524	5170	1.35	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
13	20240228	130211	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5220	0	3	0.00	100559240	19321	30.44	5220	5250	5170	6780	3660	5220	5204.66	1.14	-123	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1198	3.01	0.21	12	0.08	1736.00	25318.00	9190	20230524	-43.20	5170	20240228	0.97	5850	-10.77	20240102	5170	0.97	20240228	9190	-43.20	20230524	5170	0.97	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
14	20240228	120213	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5200	-20	5	-0.38	74488740	14310	22.55	5220	5250	5170	6780	3660	5220	5205.36	1.14	-194	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1193	3.00	0.21	12	0.06	1736.00	25318.00	9190	20230524	-43.42	5170	20240228	0.58	5850	-11.11	20240102	5170	0.58	20240228	9190	-43.42	20230524	5170	0.58	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
15	20240228	110206	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5210	-10	5	-0.19	68250200	13112	20.66	5220	5250	5170	6780	3660	5220	5205.17	1.14	-129	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1195	3.00	0.21	12	0.06	1736.00	25318.00	9190	20230524	-43.31	5170	20240228	0.77	5850	-10.94	20240102	5170	0.77	20240228	9190	-43.31	20230524	5170	0.77	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
16	20240228	100212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5210	-10	5	-0.19	49964290	9604	15.13	5220	5250	5170	6780	3660	5220	5202.45	1.14	-129	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1195	3.00	0.21	12	0.04	1736.00	25318.00	9190	20230524	-43.31	5170	20240228	0.77	5850	-10.94	20240102	5170	0.77	20240228	9190	-43.31	20230524	5170	0.77	20240228	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
17	20240228	090211	57	100.00	KOSPI		건설업	N	N	N	N	N	5240	20	2	0.38	2391210	458	0.72	5220	5250	5220	6780	3660	5220	5220.98	1.14	-60	5380	5300	5250	5170	5120	5275	5145	1147	1560	5000	3860	10	1	22944443	1202	3.02	0.21	12	0.00	1736.00	25318.00	9190	20230524	-42.98	5200	20240119	0.77	5850	-10.43	20240102	5200	0.77	20240119	9190	-42.98	20230524	5200	0.77	20240119	0.55	N	005960	5000	1147 억	262538	N	N	1	N	N
18	20240227	160212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5220	-110	5	-2.06	331302940	63113	227.70	5270	5330	5200	6920	3740	5330	5249.36	1.19	-10337	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1198	3.01	0.21	12	0.28	1736.00	25318.00	9190	20230524	-43.20	5200	20240227	0.38	5850	-10.77	20240102	5200	0.38	20240227	9190	-43.20	20230524	5200	0.38	20240227	0.56	N	005960	5000	1147 억	273389	N	N	1	N	N
19	20240227	150212	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	5230	-100	5	-1.88	313942110	59788	215.70	5270	5330	5200	6920	3740	5330	5250.92	1.19	-10940	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1200	3.01	0.21	12	0.26	1736.00	25318.00	9190	20230524	-43.09	5200	20240227	0.58	5850	-10.60	20240102	5200	0.58	20240227	9190	-43.09	20230524	5200	0.58	20240227	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
20	20240227	140212	57	100.00	KOSPI		건설업	N	N	N	N	N	5220	-110	5	-2.06	241568240	45918	165.66	5270	5330	5210	6920	3740	5330	5260.86	1.19	-6052	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1198	3.01	0.21	12	0.20	1736.00	25318.00	9190	20230524	-43.20	5200	20240119	0.38	5850	-10.77	20240102	5200	0.38	20240119	9190	-43.20	20230524	5200	0.38	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
21	20240227	130200	57	100.00	KOSPI		건설업	N	N	N	N	N	5230	-100	5	-1.88	206567640	39226	141.52	5270	5330	5210	6920	3740	5330	5266.09	1.19	-4745	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1200	3.01	0.21	12	0.17	1736.00	25318.00	9190	20230524	-43.09	5200	20240119	0.58	5850	-10.60	20240102	5200	0.58	20240119	9190	-43.09	20230524	5200	0.58	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
22	20240227	120212	57	100.00	KOSPI		건설업	N	N	N	N	N	5280	-50	5	-0.94	151828590	28801	103.91	5270	5330	5210	6920	3740	5330	5271.64	1.19	-4327	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1211	3.04	0.21	12	0.13	1736.00	25318.00	9190	20230524	-42.55	5200	20240119	1.54	5850	-9.74	20240102	5200	1.54	20240119	9190	-42.55	20230524	5200	1.54	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
23	20240227	110211	57	100.00	KOSPI		건설업	N	N	N	N	N	5290	-40	5	-0.75	79383490	15029	54.22	5270	5330	5210	6920	3740	5330	5282.02	1.19	-3637	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1214	3.05	0.21	12	0.07	1736.00	25318.00	9190	20230524	-42.44	5200	20240119	1.73	5850	-9.57	20240102	5200	1.73	20240119	9190	-42.44	20230524	5200	1.73	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
24	20240227	100211	57	100.00	KOSPI		건설업	N	N	N	N	N	5290	-40	5	-0.75	65507030	12405	44.75	5270	5330	5210	6920	3740	5330	5280.70	1.19	-3698	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1214	3.05	0.21	12	0.05	1736.00	25318.00	9190	20230524	-42.44	5200	20240119	1.73	5850	-9.57	20240102	5200	1.73	20240119	9190	-42.44	20230524	5200	1.73	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
25	20240227	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	0	3	0.00	8903910	1689	6.09	5270	5330	5270	6920	3740	5330	5271.71	1.19	82	5470	5400	5360	5290	5250	5380	5270	1147	1590	5000	3940	10	1	22944443	1223	3.07	0.21	12	0.01	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.56	N	005960	5000	1147 억	273389	N	N	9	N	N
26	20240226	160210	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-120	5	-2.20	146932030	27488	92.32	5430	5430	5320	7080	3820	5450	5345.38	1.23	-8790	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1223	3.07	0.21	12	0.12	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.61	N	005960	5000	1147 억	282172	N	N	9	N	N
27	20240226	150211	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-120	5	-2.20	131745800	24635	82.73	5430	5430	5320	7080	3820	5450	5347.91	1.23	-8226	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1223	3.07	0.21	12	0.11	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
28	20240226	140211	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-120	5	-2.20	104483730	19524	65.57	5430	5430	5330	7080	3820	5450	5351.55	1.23	-6831	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1223	3.07	0.21	12	0.09	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
29	20240226	130210	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	-110	5	-2.02	72256750	13483	45.28	5430	5430	5330	7080	3820	5450	5359.10	1.23	-4298	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1225	3.08	0.21	12	0.06	1736.00	25318.00	9190	20230524	-41.89	5200	20240119	2.69	5850	-8.72	20240102	5200	2.69	20240119	9190	-41.89	20230524	5200	2.69	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
30	20240226	120210	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	-100	5	-1.83	66597380	12425	41.73	5430	5430	5330	7080	3820	5450	5359.95	1.23	-3773	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1228	3.08	0.21	12	0.05	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
31	20240226	110210	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	-70	5	-1.28	47098030	8786	29.51	5430	5430	5330	7080	3820	5450	5360.58	1.23	-3009	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1234	3.10	0.21	12	0.04	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
32	20240226	100208	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	-90	5	-1.65	35355710	6590	22.13	5430	5430	5340	7080	3820	5450	5365.05	1.23	-1274	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1230	3.09	0.21	12	0.03	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
33	20240226	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-50	5	-0.92	4096180	756	2.54	5430	5430	5400	7080	3820	5450	5418.23	1.23	-344	5503	5476	5423	5396	5343	5490	5410	1147	1630	5000	4030	10	1	22944443	1239	3.11	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.61	N	005960	5000	1147 억	282172	N	N	0	N	N
34	20240223	160208	57	100.00	KOSPI		건설업	N	N	N	N	N	5450	20	2	0.37	160764880	29774	85.01	5400	5450	5370	7050	3810	5430	5399.45	1.25	-3696	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1250	3.14	0.22	12	0.13	1736.00	25318.00	9190	20230524	-40.70	5200	20240119	4.81	5850	-6.84	20240102	5200	4.81	20240119	9190	-40.70	20230524	5200	4.81	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
35	20240223	150210	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	106003660	19663	56.14	5400	5420	5370	7050	3810	5430	5391.02	1.25	-3028	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.09	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
36	20240223	140208	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	92886780	17229	49.19	5400	5420	5370	7050	3810	5430	5391.30	1.25	-2953	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.08	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
37	20240223	130208	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	87073420	16153	46.12	5400	5420	5370	7050	3810	5430	5390.54	1.25	-2629	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
38	20240223	120208	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	-50	5	-0.92	50180710	9321	26.61	5400	5420	5370	7050	3810	5430	5383.62	1.25	-1573	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1234	3.10	0.21	12	0.04	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
39	20240223	110208	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	-40	5	-0.74	34096790	6333	18.08	5400	5420	5370	7050	3810	5430	5383.99	1.25	-448	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1237	3.10	0.21	12	0.03	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
40	20240223	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	5410	-20	5	-0.37	22744610	4224	12.06	5400	5420	5370	7050	3810	5430	5384.61	1.25	-242	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1241	3.12	0.21	12	0.02	1736.00	25318.00	9190	20230524	-41.13	5200	20240119	4.04	5850	-7.52	20240102	5200	4.04	20240119	9190	-41.13	20230524	5200	4.04	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
41	20240223	090208	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	696600	129	0.37	5400	5400	5400	7050	3810	5430	5400.00	1.25	-63	5483	5456	5403	5376	5323	5470	5390	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.65	N	005960	5000	1147 억	285883	N	N	5	N	N
42	20240222	160202	57	100.00	KOSPI		건설업	N	N	N	N	N	5430	20	2	0.37	187815290	34949	207.75	5430	5430	5350	7030	3790	5410	5373.94	1.24	488	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1246	3.13	0.21	12	0.15	1736.00	25318.00	9190	20230524	-40.91	5200	20240119	4.42	5850	-7.18	20240102	5200	4.42	20240119	9190	-40.91	20230524	5200	4.42	20240119	0.66	N	005960	5000	1147 억	285380	N	N	5	N	N
43	20240222	150207	57	100.00	KOSPI		건설업	N	N	N	N	N	5410	0	3	0.00	180527980	33606	199.76	5430	5430	5350	7030	3790	5410	5371.90	1.24	394	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1241	3.12	0.21	12	0.15	1736.00	25318.00	9190	20230524	-41.13	5200	20240119	4.04	5850	-7.52	20240102	5200	4.04	20240119	9190	-41.13	20230524	5200	4.04	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
44	20240222	140207	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-10	5	-0.18	167882410	31264	185.84	5430	5430	5350	7030	3790	5410	5369.83	1.24	-119	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1239	3.11	0.21	12	0.14	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
45	20240222	130207	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	-40	5	-0.74	146804410	27345	162.55	5430	5430	5350	7030	3790	5410	5368.60	1.24	-313	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1232	3.09	0.21	12	0.12	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
46	20240222	120207	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	-60	5	-1.11	121517150	22638	134.57	5430	5430	5350	7030	3790	5410	5367.84	1.24	-669	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1228	3.08	0.21	12	0.10	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
47	20240222	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	-20	5	-0.37	76725500	14293	84.96	5430	5430	5350	7030	3790	5410	5368.05	1.24	-1173	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1237	3.10	0.21	12	0.06	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
48	20240222	100206	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	-30	5	-0.55	63939670	11917	70.84	5430	5430	5350	7030	3790	5410	5365.42	1.24	-1416	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1234	3.10	0.21	12	0.05	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
49	20240222	090206	57	100.00	KOSPI		건설업	N	N	N	N	N	5410	0	3	0.00	1417800	262	1.56	5430	5430	5410	7030	3790	5410	5411.45	1.24	-8	5456	5432	5396	5372	5336	5445	5385	1147	1620	5000	4000	10	1	22944443	1241	3.12	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.13	5200	20240119	4.04	5850	-7.52	20240102	5200	4.04	20240119	9190	-41.13	20230524	5200	4.04	20240119	0.66	N	005960	5000	1147 억	285380	N	N	40	N	N
50	20240221	160205	57	100.00	KOSPI		건설업	N	N	N	N	N	5410	40	2	0.74	90362740	16750	74.97	5370	5420	5360	6980	3760	5370	5394.81	1.25	-2259	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1241	3.12	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.13	5200	20240119	4.04	5850	-7.52	20240102	5200	4.04	20240119	9190	-41.13	20230524	5200	4.04	20240119	0.70	N	005960	5000	1147 억	287557	N	N	40	N	N
51	20240221	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	20	2	0.37	77671870	14399	64.45	5370	5420	5360	6980	3760	5370	5394.27	1.25	-3313	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1237	3.10	0.21	12	0.06	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
52	20240221	140206	57	100.00	KOSPI		건설업	N	N	N	N	N	5410	40	2	0.74	65532850	12154	54.40	5370	5420	5360	6980	3760	5370	5391.89	1.25	-3556	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1241	3.12	0.21	12	0.05	1736.00	25318.00	9190	20230524	-41.13	5200	20240119	4.04	5850	-7.52	20240102	5200	4.04	20240119	9190	-41.13	20230524	5200	4.04	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
53	20240221	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	10	2	0.19	54348910	10085	45.14	5370	5410	5360	6980	3760	5370	5389.10	1.25	-3545	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1234	3.10	0.21	12	0.04	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
54	20240221	120206	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	30	2	0.56	45985160	8534	38.20	5370	5410	5360	6980	3760	5370	5388.49	1.25	-3462	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1239	3.11	0.21	12	0.04	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
55	20240221	110207	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	10	2	0.19	31736730	5895	26.39	5370	5400	5360	6980	3760	5370	5383.69	1.25	-1949	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1234	3.10	0.21	12	0.03	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
56	20240221	100205	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	0	3	0.00	16574190	3073	13.75	5370	5400	5370	6980	3760	5370	5393.57	1.25	-2046	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1232	3.09	0.21	12	0.01	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
57	20240221	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	30	2	0.56	7201380	1334	5.97	5370	5400	5370	6980	3760	5370	5398.55	1.25	-1262	5463	5416	5383	5336	5303	5400	5320	1147	1610	5000	3970	10	1	22944443	1239	3.11	0.21	12	0.01	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.70	N	005960	5000	1147 억	287557	N	N	150	N	N
58	20240220	160202	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	-60	5	-1.10	120032530	22290	47.67	5420	5430	5350	7050	3810	5430	5385.04	1.25	17	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1232	3.09	0.21	12	0.10	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.70	N	005960	5000	1147 억	287486	N	N	150	N	N
59	20240220	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	-60	5	-1.10	111740920	20747	44.37	5420	5430	5350	7050	3810	5430	5385.88	1.25	191	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1232	3.09	0.21	12	0.09	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
60	20240220	140204	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	-40	5	-0.74	95080320	17646	37.74	5420	5430	5350	7050	3810	5430	5388.21	1.25	192	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1237	3.10	0.21	12	0.08	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
61	20240220	130204	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	84643790	15710	33.60	5420	5430	5350	7050	3810	5430	5387.89	1.25	194	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
62	20240220	120204	57	100.00	KOSPI		건설업	N	N	N	N	N	5400	-30	5	-0.55	77332870	14356	30.70	5420	5430	5350	7050	3810	5430	5386.80	1.25	1056	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1239	3.11	0.21	12	0.06	1736.00	25318.00	9190	20230524	-41.24	5200	20240119	3.85	5850	-7.69	20240102	5200	3.85	20240119	9190	-41.24	20230524	5200	3.85	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
63	20240220	110202	57	100.00	KOSPI		건설업	N	N	N	N	N	5430	0	3	0.00	64784120	12032	25.73	5420	5430	5350	7050	3810	5430	5384.32	1.25	1075	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1246	3.13	0.21	12	0.05	1736.00	25318.00	9190	20230524	-40.91	5200	20240119	4.42	5850	-7.18	20240102	5200	4.42	20240119	9190	-40.91	20230524	5200	4.42	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
64	20240220	100201	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	-40	5	-0.74	21724940	4018	8.59	5420	5430	5390	7050	3810	5430	5406.90	1.25	-109	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1237	3.10	0.21	12	0.02	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
65	20240220	090205	57	100.00	KOSPI		건설업	N	N	N	N	N	5420	-10	5	-0.18	1225030	226	0.48	5420	5430	5420	7050	3810	5430	5420.49	1.25	-76	5570	5500	5430	5360	5290	5535	5395	1147	1620	5000	4010	10	1	22944443	1244	3.12	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.02	5200	20240119	4.23	5850	-7.35	20240102	5200	4.23	20240119	9190	-41.02	20230524	5200	4.23	20240119	0.70	N	005960	5000	1147 억	287486	N	N	378	N	N
66	20240219	160204	57	100.00	KOSPI		건설업	N	N	N	N	N	5430	40	2	0.74	249858970	46066	156.83	5400	5500	5360	7000	3780	5390	5423.93	1.22	6412	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1246	3.13	0.21	12	0.20	1736.00	25318.00	9190	20230524	-40.91	5200	20240119	4.42	5850	-7.18	20240102	5200	4.42	20240119	9190	-40.91	20230524	5200	4.42	20240119	0.70	N	005960	5000	1147 억	280861	N	N	378	N	N
67	20240219	150205	57	100.00	KOSPI		건설업	N	N	N	N	N	5440	50	2	0.93	203857520	37564	127.88	5400	5500	5360	7000	3780	5390	5426.94	1.22	5653	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1248	3.13	0.21	12	0.16	1736.00	25318.00	9190	20230524	-40.81	5200	20240119	4.62	5850	-7.01	20240102	5200	4.62	20240119	9190	-40.81	20230524	5200	4.62	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
68	20240219	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	5450	60	2	1.11	182281790	33591	114.36	5400	5500	5360	7000	3780	5390	5426.51	1.22	5098	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1250	3.14	0.22	12	0.15	1736.00	25318.00	9190	20230524	-40.70	5200	20240119	4.81	5850	-6.84	20240102	5200	4.81	20240119	9190	-40.70	20230524	5200	4.81	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
69	20240219	130206	57	100.00	KOSPI		건설업	N	N	N	N	N	5430	40	2	0.74	174429450	32145	109.43	5400	5500	5360	7000	3780	5390	5426.33	1.22	4816	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1246	3.13	0.21	12	0.14	1736.00	25318.00	9190	20230524	-40.91	5200	20240119	4.42	5850	-7.18	20240102	5200	4.42	20240119	9190	-40.91	20230524	5200	4.42	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
70	20240219	120204	57	100.00	KOSPI		건설업	N	N	N	N	N	5440	50	2	0.93	116274470	21419	72.92	5400	5500	5360	7000	3780	5390	5428.57	1.22	3968	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1248	3.13	0.21	12	0.09	1736.00	25318.00	9190	20230524	-40.81	5200	20240119	4.62	5850	-7.01	20240102	5200	4.62	20240119	9190	-40.81	20230524	5200	4.62	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
71	20240219	110204	57	100.00	KOSPI		건설업	N	N	N	N	N	5430	40	2	0.74	92907560	17114	58.26	5400	5500	5360	7000	3780	5390	5428.75	1.22	4047	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1246	3.13	0.21	12	0.07	1736.00	25318.00	9190	20230524	-40.91	5200	20240119	4.42	5850	-7.18	20240102	5200	4.42	20240119	9190	-40.91	20230524	5200	4.42	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
72	20240219	100203	57	100.00	KOSPI		건설업	N	N	N	N	N	5440	50	2	0.93	75071220	13829	47.08	5400	5500	5360	7000	3780	5390	5428.54	1.22	3733	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1248	3.13	0.21	12	0.06	1736.00	25318.00	9190	20230524	-40.81	5200	20240119	4.62	5850	-7.01	20240102	5200	4.62	20240119	9190	-40.81	20230524	5200	4.62	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
73	20240219	090204	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	-30	5	-0.56	5411500	1007	3.43	5400	5400	5360	7000	3780	5390	5373.88	1.22	376	5456	5422	5366	5332	5276	5440	5350	1147	1610	5000	3980	10	1	22944443	1230	3.09	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.70	N	005960	5000	1147 억	280861	N	N	226	N	N
74	20240216	160202	57	100.00	KOSPI		건설업	N	N	N	N	N	5390	70	2	1.32	156563990	29239	160.96	5350	5400	5310	6910	3730	5320	5354.62	1.21	2746	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1237	3.10	0.21	12	0.13	1736.00	25318.00	9190	20230524	-41.35	5200	20240119	3.65	5850	-7.86	20240102	5200	3.65	20240119	9190	-41.35	20230524	5200	3.65	20240119	0.71	N	005960	5000	1147 억	278115	N	N	226	N	N
75	20240216	150204	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	50	2	0.94	137782270	25746	141.73	5350	5400	5310	6910	3730	5320	5351.60	1.21	738	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1232	3.09	0.21	12	0.11	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
76	20240216	140205	57	100.00	KOSPI		건설업	N	N	N	N	N	5380	60	2	1.13	101398820	18982	104.50	5350	5380	5310	6910	3730	5320	5341.84	1.21	-1496	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1234	3.10	0.21	12	0.08	1736.00	25318.00	9190	20230524	-41.46	5200	20240119	3.46	5850	-8.03	20240102	5200	3.46	20240119	9190	-41.46	20230524	5200	3.46	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
77	20240216	130203	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	30	2	0.56	64313070	12070	66.45	5350	5350	5310	6910	3730	5320	5328.34	1.21	-3015	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1228	3.08	0.21	12	0.05	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
78	20240216	120205	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	20	2	0.38	56325610	10573	58.21	5350	5350	5310	6910	3730	5320	5327.31	1.21	-3037	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1225	3.08	0.21	12	0.05	1736.00	25318.00	9190	20230524	-41.89	5200	20240119	2.69	5850	-8.72	20240102	5200	2.69	20240119	9190	-41.89	20230524	5200	2.69	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
79	20240216	110205	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	10	2	0.19	31179390	5861	32.27	5350	5350	5310	6910	3730	5320	5319.81	1.21	-1953	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1223	3.07	0.21	12	0.03	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
80	20240216	100204	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	10	2	0.19	15351630	2882	15.87	5350	5350	5310	6910	3730	5320	5326.73	1.21	-1889	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1223	3.07	0.21	12	0.01	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
81	20240216	090203	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	10	2	0.19	4111640	770	4.24	5350	5350	5330	6910	3730	5320	5339.79	1.21	-399	5393	5356	5333	5296	5273	5345	5285	1147	1590	5000	3930	10	1	22944443	1223	3.07	0.21	12	0.00	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.71	N	005960	5000	1147 억	278115	N	N	170	N	N
82	20240215	160203	57	100.00	KOSPI		건설업	N	N	N	N	N	5320	-40	5	-0.75	96691520	18162	90.50	5370	5370	5310	6960	3760	5360	5323.84	1.23	-3632	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1221	3.06	0.21	12	0.08	1736.00	25318.00	9190	20230524	-42.11	5200	20240119	2.31	5850	-9.06	20240102	5200	2.31	20240119	9190	-42.11	20230524	5200	2.31	20240119	0.72	N	005960	5000	1147 억	281737	N	N	170	N	N
83	20240215	150203	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-30	5	-0.56	82528820	15500	77.24	5370	5370	5310	6960	3760	5360	5324.44	1.23	-2070	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1223	3.07	0.21	12	0.07	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
84	20240215	140202	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-30	5	-0.56	70856310	13309	66.32	5370	5370	5310	6960	3760	5360	5323.94	1.23	-1254	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1223	3.07	0.21	12	0.06	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
85	20240215	130203	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-30	5	-0.56	63823350	11988	59.74	5370	5370	5310	6960	3760	5360	5323.94	1.23	-1232	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1223	3.07	0.21	12	0.05	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
86	20240215	120203	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-30	5	-0.56	57221820	10749	53.56	5370	5370	5310	6960	3760	5360	5323.46	1.23	-1219	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1223	3.07	0.21	12	0.05	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
87	20240215	110201	57	100.00	KOSPI		건설업	N	N	N	N	N	5320	-40	5	-0.75	49460700	9292	46.30	5370	5370	5310	6960	3760	5360	5322.93	1.23	-1190	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1221	3.06	0.21	12	0.04	1736.00	25318.00	9190	20230524	-42.11	5200	20240119	2.31	5850	-9.06	20240102	5200	2.31	20240119	9190	-42.11	20230524	5200	2.31	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
88	20240215	100202	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	-20	5	-0.37	40042230	7525	37.50	5370	5370	5310	6960	3760	5360	5321.23	1.23	-317	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1225	3.08	0.21	12	0.03	1736.00	25318.00	9190	20230524	-41.89	5200	20240119	2.69	5850	-8.72	20240102	5200	2.69	20240119	9190	-41.89	20230524	5200	2.69	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
89	20240215	090200	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	0	3	0.00	707640	132	0.66	5370	5370	5360	6960	3760	5360	5360.91	1.23	-120	5426	5392	5346	5312	5266	5370	5290	1147	1600	5000	3960	10	1	22944443	1230	3.09	0.21	12	0.00	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.72	N	005960	5000	1147 억	281737	N	N	484	N	N
90	20240214	160202	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	-10	5	-0.19	106709750	20002	64.45	5370	5380	5300	6980	3760	5370	5334.76	1.24	-2081	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1230	3.09	0.21	12	0.09	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.75	N	005960	5000	1147 억	283816	N	N	484	N	N
91	20240214	150202	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	-20	5	-0.37	101271620	18987	61.18	5370	5380	5300	6980	3760	5370	5333.73	1.24	-1805	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1228	3.08	0.21	12	0.08	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
92	20240214	140202	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	-20	5	-0.37	89747690	16833	54.24	5370	5380	5300	6980	3760	5370	5331.65	1.24	-1204	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1228	3.08	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
93	20240214	130205	57	100.00	KOSPI		건설업	N	N	N	N	N	5340	-30	5	-0.56	82940860	15557	50.12	5370	5380	5300	6980	3760	5370	5331.42	1.24	-550	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1225	3.08	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.89	5200	20240119	2.69	5850	-8.72	20240102	5200	2.69	20240119	9190	-41.89	20230524	5200	2.69	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
94	20240214	120201	57	100.00	KOSPI		건설업	N	N	N	N	N	5320	-50	5	-0.93	62787120	11761	37.89	5370	5380	5300	6980	3760	5370	5338.59	1.24	-563	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1221	3.06	0.21	12	0.05	1736.00	25318.00	9190	20230524	-42.11	5200	20240119	2.31	5850	-9.06	20240102	5200	2.31	20240119	9190	-42.11	20230524	5200	2.31	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
95	20240214	110202	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-40	5	-0.74	50898860	9532	30.71	5370	5380	5300	6980	3760	5370	5339.79	1.24	40	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1223	3.07	0.21	12	0.04	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
96	20240214	090159	57	100.00	KOSPI		건설업	N	N	N	N	N	5330	-40	5	-0.74	4461100	837	2.70	5370	5370	5300	6980	3760	5370	5329.87	1.24	-13	5423	5396	5353	5326	5283	5410	5340	1147	1610	5000	3970	10	1	22944443	1223	3.07	0.21	12	0.00	1736.00	25318.00	9190	20230524	-42.00	5200	20240119	2.50	5850	-8.89	20240102	5200	2.50	20240119	9190	-42.00	20230524	5200	2.50	20240119	0.75	N	005960	5000	1147 억	283816	N	N	178	N	N
97	20240213	160201	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	50	2	0.94	166222270	31033	172.17	5320	5380	5310	6910	3730	5320	5356.31	1.22	3977	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1232	3.09	0.21	12	0.14	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.76	N	005960	5000	1147 억	279822	N	N	178	N	N
98	20240213	150155	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	40	2	0.75	162022400	30250	167.82	5320	5380	5310	6910	3730	5320	5356.11	1.22	4341	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1230	3.09	0.21	12	0.13	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N
99	20240213	140201	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	40	2	0.75	146792790	27410	152.07	5320	5380	5310	6910	3730	5320	5355.45	1.22	5057	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1230	3.09	0.21	12	0.12	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N
100	20240213	130200	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	50	2	0.94	127643850	23840	132.26	5320	5380	5310	6910	3730	5320	5354.19	1.22	5152	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1232	3.09	0.21	12	0.10	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N
101	20240213	120201	57	100.00	KOSPI		건설업	N	N	N	N	N	5360	40	2	0.75	85977080	16083	89.23	5320	5380	5310	6910	3730	5320	5345.84	1.22	3063	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1230	3.09	0.21	12	0.07	1736.00	25318.00	9190	20230524	-41.68	5200	20240119	3.08	5850	-8.38	20240102	5200	3.08	20240119	9190	-41.68	20230524	5200	3.08	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N
102	20240213	110201	57	100.00	KOSPI		건설업	N	N	N	N	N	5350	30	2	0.56	76283530	14271	79.17	5320	5380	5310	6910	3730	5320	5345.35	1.22	3000	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1228	3.08	0.21	12	0.06	1736.00	25318.00	9190	20230524	-41.78	5200	20240119	2.88	5850	-8.55	20240102	5200	2.88	20240119	9190	-41.78	20230524	5200	2.88	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N
103	20240213	100152	57	100.00	KOSPI		건설업	N	N	N	N	N	5370	50	2	0.94	48986560	9167	50.86	5320	5380	5310	6910	3730	5320	5343.79	1.22	2713	5413	5366	5343	5296	5273	5355	5285	1147	1590	5000	3930	10	1	22944443	1232	3.09	0.21	12	0.04	1736.00	25318.00	9190	20230524	-41.57	5200	20240119	3.27	5850	-8.21	20240102	5200	3.27	20240119	9190	-41.57	20230524	5200	3.27	20240119	0.76	N	005960	5000	1147 억	279822	N	N	778	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History