KissMeData/034300/price/prices-20240201.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	11170	0	3	0.00	85317720	7721	268.28	11170	11280	11000	14520	7820	11170	11050.09	1.76	352	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	867	-3.14	0.16	12	0.10	-3555.00	70930.00	23200	20230223	-51.85	10100	20240129	10.59	13920	-19.76	20240118	10100	10.59	20240129	22450	-50.24	20230309	10100	10.59	20240129	0.32	N	034300	5000	388 억	136530	N	N	9	N	N
3	20240229	150414	57	100.00	KOSPI	건설업	N	N	N	N	N	11050	-120	5	-1.07	75421010	6827	237.21	11170	11280	11000	14520	7820	11170	11047.46	1.76	-250	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	858	-3.11	0.16	12	0.09	-3555.00	70930.00	23200	20230223	-52.37	10100	20240129	9.41	13920	-20.62	20240118	10100	9.41	20240129	22450	-50.78	20230309	10100	9.41	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
4	20240229	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	11120	-50	5	-0.45	73107930	6619	229.99	11170	11280	11000	14520	7820	11170	11045.16	1.76	-174	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	863	-3.13	0.16	12	0.09	-3555.00	70930.00	23200	20230223	-52.07	10100	20240129	10.10	13920	-20.11	20240118	10100	10.10	20240129	22450	-50.47	20230309	10100	10.10	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
5	20240229	130415	57	100.00	KOSPI	건설업	N	N	N	N	N	11060	-110	5	-0.98	60683590	5496	190.97	11170	11280	11000	14520	7820	11170	11041.41	1.76	-183	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	858	-3.11	0.16	12	0.07	-3555.00	70930.00	23200	20230223	-52.33	10100	20240129	9.50	13920	-20.55	20240118	10100	9.50	20240129	22450	-50.73	20230309	10100	9.50	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
6	20240229	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	11080	-90	5	-0.81	58406420	5290	183.81	11170	11280	11000	14520	7820	11170	11040.91	1.76	-111	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	860	-3.12	0.16	12	0.07	-3555.00	70930.00	23200	20230223	-52.24	10100	20240129	9.70	13920	-20.40	20240118	10100	9.70	20240129	22450	-50.65	20230309	10100	9.70	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
7	20240229	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	11060	-110	5	-0.98	49221210	4459	154.93	11170	11280	11000	14520	7820	11170	11038.62	1.76	-108	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	858	-3.11	0.16	12	0.06	-3555.00	70930.00	23200	20230223	-52.33	10100	20240129	9.50	13920	-20.55	20240118	10100	9.50	20240129	22450	-50.73	20230309	10100	9.50	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
8	20240229	100414	57	100.00	KOSPI	건설업	N	N	N	N	N	11120	-50	5	-0.45	42785430	3876	134.68	11170	11280	11000	14520	7820	11170	11038.55	1.76	-189	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	863	-3.13	0.16	12	0.05	-3555.00	70930.00	23200	20230223	-52.07	10100	20240129	10.10	13920	-20.11	20240118	10100	10.10	20240129	22450	-50.47	20230309	10100	10.10	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
9	20240229	090414	57	100.00	KOSPI	건설업	N	N	N	N	N	11100	-70	5	-0.63	334570	30	1.04	11170	11170	11100	14520	7820	11170	11152.33	1.76	-23	11503	11336	11243	11076	10983	11290	11030	388	3350	5000	8040	10	1	7760554	861	-3.12	0.16	12	0.00	-3555.00	70930.00	23200	20230223	-52.16	10100	20240129	9.90	13920	-20.26	20240118	10100	9.90	20240129	22450	-50.56	20230309	10100	9.90	20240129	0.32	N	034300	5000	388 억	136530	N	N	23	N	N
10	20240228	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	11170	-90	5	-0.80	32275510	2878	69.02	11280	11410	11150	14630	7890	11260	11214.56	1.77	-619	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	867	-3.14	0.16	12	0.04	-3555.00	70930.00	23950	20230222	-53.36	10100	20240129	10.59	13920	-19.76	20240118	10100	10.59	20240129	22450	-50.24	20230309	10100	10.59	20240129	0.34	N	034300	5000	388 억	137149	N	N	23	N	N
11	20240228	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	11300	40	2	0.36	26111660	2326	55.78	11280	11410	11150	14630	7890	11260	11225.99	1.77	-547	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	877	-3.18	0.16	12	0.03	-3555.00	70930.00	23950	20230222	-52.82	10100	20240129	11.88	13920	-18.82	20240118	10100	11.88	20240129	22450	-49.67	20230309	10100	11.88	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
12	20240228	140415	57	100.00	KOSPI	건설업	N	N	N	N	N	11260	0	3	0.00	22026920	1962	47.05	11280	11410	11150	14630	7890	11260	11226.77	1.77	-353	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	874	-3.17	0.16	12	0.03	-3555.00	70930.00	23950	20230222	-52.99	10100	20240129	11.49	13920	-19.11	20240118	10100	11.49	20240129	22450	-49.84	20230309	10100	11.49	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
13	20240228	130415	57	100.00	KOSPI	건설업	N	N	N	N	N	11180	-80	5	-0.71	18809060	1678	40.24	11280	11410	11150	14630	7890	11260	11209.21	1.77	-190	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	868	-3.14	0.16	12	0.02	-3555.00	70930.00	23950	20230222	-53.32	10100	20240129	10.69	13920	-19.68	20240118	10100	10.69	20240129	22450	-50.20	20230309	10100	10.69	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
14	20240228	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	11150	-110	5	-0.98	16138660	1439	34.51	11280	11410	11150	14630	7890	11260	11215.19	1.77	-51	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	865	-3.14	0.16	12	0.02	-3555.00	70930.00	23950	20230222	-53.44	10100	20240129	10.40	13920	-19.90	20240118	10100	10.40	20240129	22450	-50.33	20230309	10100	10.40	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
15	20240228	110357	57	100.00	KOSPI	건설업	N	N	N	N	N	11180	-80	5	-0.71	11224340	999	23.96	11280	11410	11170	14630	7890	11260	11235.58	1.77	37	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	868	-3.14	0.16	12	0.01	-3555.00	70930.00	23950	20230222	-53.32	10100	20240129	10.69	13920	-19.68	20240118	10100	10.69	20240129	22450	-50.20	20230309	10100	10.69	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
16	20240228	100413	57	100.00	KOSPI	건설업	N	N	N	N	N	11250	-10	5	-0.09	4912070	435	10.43	11280	11410	11200	14630	7890	11260	11292.11	1.77	-115	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	873	-3.16	0.16	12	0.01	-3555.00	70930.00	23950	20230222	-53.03	10100	20240129	11.39	13920	-19.18	20240118	10100	11.39	20240129	22450	-49.89	20230309	10100	11.39	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
17	20240228	090415	57	100.00	KOSPI	건설업	N	N	N	N	N	11300	40	2	0.36	744540	66	1.58	11280	11300	11280	14630	7890	11260	11280.91	1.77	-2	11740	11500	11270	11030	10800	11385	10915	388	3370	5000	8100	10	1	7760554	877	-3.18	0.16	12	0.00	-3555.00	70930.00	23950	20230222	-52.82	10100	20240129	11.88	13920	-18.82	20240118	10100	11.88	20240129	22450	-49.67	20230309	10100	11.88	20240129	0.34	N	034300	5000	388 억	137149	N	N	2	N	N
18	20240227	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	11260	-110	5	-0.97	46637970	4151	75.39	11370	11510	11040	14780	7960	11370	11235.36	1.78	-765	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	874	-3.17	0.16	12	0.05	-3555.00	70930.00	24200	20230221	-53.47	10100	20240129	11.49	13920	-19.11	20240118	10100	11.49	20240129	22450	-49.84	20230309	10100	11.49	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
19	20240227	150415	57	100.00	KOSPI	건설업	N	N	N	N	N	11110	-260	5	-2.29	45579640	4057	73.68	11370	11510	11040	14780	7960	11370	11234.81	1.78	-749	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	862	-3.13	0.16	12	0.05	-3555.00	70930.00	24200	20230221	-54.09	10100	20240129	10.00	13920	-20.19	20240118	10100	10.00	20240129	22450	-50.51	20230309	10100	10.00	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
20	20240227	140413	57	100.00	KOSPI	건설업	N	N	N	N	N	11200	-170	5	-1.50	27836430	2465	44.77	11370	11510	11200	14780	7960	11370	11292.67	1.78	-233	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	869	-3.15	0.16	12	0.03	-3555.00	70930.00	24200	20230221	-53.72	10100	20240129	10.89	13920	-19.54	20240118	10100	10.89	20240129	22450	-50.11	20230309	10100	10.89	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
21	20240227	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	11260	-110	5	-0.97	21496670	1901	34.53	11370	11510	11240	14780	7960	11370	11308.09	1.78	-186	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	874	-3.17	0.16	12	0.02	-3555.00	70930.00	24200	20230221	-53.47	10100	20240129	11.49	13920	-19.11	20240118	10100	11.49	20240129	22450	-49.84	20230309	10100	11.49	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
22	20240227	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	11380	10	2	0.09	18090970	1599	29.04	11370	11510	11240	14780	7960	11370	11313.93	1.78	-135	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	883	-3.20	0.16	12	0.02	-3555.00	70930.00	24200	20230221	-52.98	10100	20240129	12.67	13920	-18.25	20240118	10100	12.67	20240129	22450	-49.31	20230309	10100	12.67	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
23	20240227	110415	57	100.00	KOSPI	건설업	N	N	N	N	N	11340	-30	5	-0.26	17579330	1554	28.22	11370	11510	11240	14780	7960	11370	11312.31	1.78	-139	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	880	-3.19	0.16	12	0.02	-3555.00	70930.00	24200	20230221	-53.14	10100	20240129	12.28	13920	-18.53	20240118	10100	12.28	20240129	22450	-49.49	20230309	10100	12.28	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
24	20240227	100412	57	100.00	KOSPI	건설업	N	N	N	N	N	11280	-90	5	-0.79	9961450	880	15.98	11370	11510	11240	14780	7960	11370	11319.83	1.78	-103	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	875	-3.17	0.16	12	0.01	-3555.00	70930.00	24200	20230221	-53.39	10100	20240129	11.68	13920	-18.97	20240118	10100	11.68	20240129	22450	-49.76	20230309	10100	11.68	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
25	20240227	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	11510	140	2	1.23	682520	60	1.09	11370	11510	11370	14780	7960	11370	11375.33	1.78	2	11616	11492	11426	11302	11236	11460	11270	388	3410	5000	8180	10	1	7760554	893	-3.24	0.16	12	0.00	-3555.00	70930.00	24200	20230221	-52.44	10100	20240129	13.96	13920	-17.31	20240118	10100	13.96	20240129	22450	-48.73	20230309	10100	13.96	20240129	0.38	N	034300	5000	388 억	138128	N	N	2	N	N
26	20240226	160413	57	100.00	KOSPI	건설업	N	N	N	N	N	11370	-160	5	-1.39	63081260	5505	58.50	11530	11550	11360	14980	8080	11530	11458.90	1.79	-590	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	882	-3.20	0.16	12	0.07	-3555.00	70930.00	24500	20230220	-53.59	10100	20240129	12.57	13920	-18.32	20240118	10100	12.57	20240129	22450	-49.35	20230309	10100	12.57	20240129	0.38	N	034300	5000	388 억	138626	N	N	2	N	N
27	20240226	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	11420	-110	5	-0.95	61944060	5405	57.43	11530	11550	11360	14980	8080	11530	11460.51	1.79	-535	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	886	-3.21	0.16	12	0.07	-3555.00	70930.00	24500	20230220	-53.39	10100	20240129	13.07	13920	-17.96	20240118	10100	13.07	20240129	22450	-49.13	20230309	10100	13.07	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
28	20240226	140412	57	100.00	KOSPI	건설업	N	N	N	N	N	11370	-160	5	-1.39	59918510	5227	55.54	11530	11550	11360	14980	8080	11530	11463.27	1.79	-460	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	882	-3.20	0.16	12	0.07	-3555.00	70930.00	24500	20230220	-53.59	10100	20240129	12.57	13920	-18.32	20240118	10100	12.57	20240129	22450	-49.35	20230309	10100	12.57	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
29	20240226	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	11410	-120	5	-1.04	54867520	4783	50.82	11530	11550	11390	14980	8080	11530	11471.36	1.79	-455	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	885	-3.21	0.16	12	0.06	-3555.00	70930.00	24500	20230220	-53.43	10100	20240129	12.97	13920	-18.03	20240118	10100	12.97	20240129	22450	-49.18	20230309	10100	12.97	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
30	20240226	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	11500	-30	5	-0.26	48976770	4267	45.34	11530	11550	11390	14980	8080	11530	11478.03	1.79	-509	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	892	-3.23	0.16	12	0.05	-3555.00	70930.00	24500	20230220	-53.06	10100	20240129	13.86	13920	-17.39	20240118	10100	13.86	20240129	22450	-48.78	20230309	10100	13.86	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
31	20240226	110409	57	100.00	KOSPI	건설업	N	N	N	N	N	11440	-90	5	-0.78	46902510	4086	43.42	11530	11550	11390	14980	8080	11530	11478.83	1.79	-486	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	888	-3.22	0.16	12	0.05	-3555.00	70930.00	24500	20230220	-53.31	10100	20240129	13.27	13920	-17.82	20240118	10100	13.27	20240129	22450	-49.04	20230309	10100	13.27	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
32	20240226	100406	57	100.00	KOSPI	건설업	N	N	N	N	N	11520	-10	5	-0.09	39220640	3414	36.28	11530	11550	11400	14980	8080	11530	11488.18	1.79	-243	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	894	-3.24	0.16	12	0.04	-3555.00	70930.00	24500	20230220	-52.98	10100	20240129	14.06	13920	-17.24	20240118	10100	14.06	20240129	22450	-48.69	20230309	10100	14.06	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
33	20240226	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	11530	0	3	0.00	830160	72	0.77	11530	11530	11530	14980	8080	11530	11530.00	1.79	-23	12343	11936	11583	11176	10823	11760	11000	388	3450	5000	8300	10	1	7760554	895	-3.24	0.16	12	0.00	-3555.00	70930.00	24500	20230220	-52.94	10100	20240129	14.16	13920	-17.17	20240118	10100	14.16	20240129	22450	-48.64	20230309	10100	14.16	20240129	0.38	N	034300	5000	388 억	138626	N	N	1	N	N
34	20240223	160409	57	100.00	KOSPI	건설업	N	N	N	N	N	11530	-320	5	-2.70	109302700	9411	171.55	11920	11990	11230	15400	8300	11850	11614.36	1.81	-1494	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	895	-3.24	0.16	12	0.12	-3555.00	70930.00	24500	20230220	-52.94	10100	20240129	14.16	13920	-17.17	20240118	10100	14.16	20240129	23200	-50.30	20230223	10100	14.16	20240129	0.38	N	034300	5000	388 억	140211	N	N	1	N	N
35	20240223	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	11640	-210	5	-1.77	107391370	9246	168.54	11920	11990	11230	15400	8300	11850	11614.90	1.81	-1422	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	903	-3.27	0.16	12	0.12	-3555.00	70930.00	24500	20230220	-52.49	10100	20240129	15.25	13920	-16.38	20240118	10100	15.25	20240129	23200	-49.83	20230223	10100	15.25	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
36	20240223	140407	57	100.00	KOSPI	건설업	N	N	N	N	N	11670	-180	5	-1.52	100372480	8644	157.56	11920	11990	11230	15400	8300	11850	11611.81	1.81	-1119	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	906	-3.28	0.16	12	0.11	-3555.00	70930.00	24500	20230220	-52.37	10100	20240129	15.54	13920	-16.16	20240118	10100	15.54	20240129	23200	-49.70	20230223	10100	15.54	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
37	20240223	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	11730	-120	5	-1.01	94930420	8181	149.13	11920	11990	11230	15400	8300	11850	11603.77	1.81	-1081	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	910	-3.30	0.17	12	0.11	-3555.00	70930.00	24500	20230220	-52.12	10100	20240129	16.14	13920	-15.73	20240118	10100	16.14	20240129	23200	-49.44	20230223	10100	16.14	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
38	20240223	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	11560	-290	5	-2.45	71814330	6219	113.36	11920	11990	11230	15400	8300	11850	11547.57	1.81	-24	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	897	-3.25	0.16	12	0.08	-3555.00	70930.00	24500	20230220	-52.82	10100	20240129	14.46	13920	-16.95	20240118	10100	14.46	20240129	23200	-50.17	20230223	10100	14.46	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
39	20240223	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	11520	-330	5	-2.78	50869820	4402	80.24	11920	11990	11230	15400	8300	11850	11556.07	1.81	-293	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	894	-3.24	0.16	12	0.06	-3555.00	70930.00	24500	20230220	-52.98	10100	20240129	14.06	13920	-17.24	20240118	10100	14.06	20240129	23200	-50.34	20230223	10100	14.06	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
40	20240223	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	-100	5	-0.84	6158500	525	9.57	11920	11990	11620	15400	8300	11850	11730.48	1.81	-117	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	912	-3.31	0.17	12	0.01	-3555.00	70930.00	24500	20230220	-52.04	10100	20240129	16.34	13920	-15.59	20240118	10100	16.34	20240129	23200	-49.35	20230223	10100	16.34	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
41	20240223	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	70	2	0.59	107350	9	0.16	11920	11990	11920	15400	8300	11850	11927.78	1.81	-8	12336	12092	11916	11672	11496	12005	11585	388	3550	5000	8530	10	1	7760554	925	-3.35	0.17	12	0.00	-3555.00	70930.00	24500	20230220	-51.35	10100	20240129	18.02	13920	-14.37	20240118	10100	18.02	20240129	23200	-48.62	20230223	10100	18.02	20240129	0.38	N	034300	5000	388 억	140211	N	N	2	N	N
42	20240222	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	-260	5	-2.15	65416240	5484	57.07	12050	12160	11740	15740	8480	12110	11928.56	1.83	-1754	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	920	-3.33	0.17	12	0.07	-3555.00	70930.00	24500	20230220	-51.63	10100	20240129	17.33	13920	-14.87	20240118	10100	17.33	20240129	23950	-50.52	20230222	10100	17.33	20240129	0.38	N	034300	5000	388 억	141965	N	N	2	N	N
43	20240222	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-210	5	-1.73	63373320	5312	55.28	12050	12160	11740	15740	8480	12110	11930.22	1.83	-1685	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	924	-3.35	0.17	12	0.07	-3555.00	70930.00	24500	20230220	-51.43	10100	20240129	17.82	13920	-14.51	20240118	10100	17.82	20240129	23950	-50.31	20230222	10100	17.82	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
44	20240222	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	11910	-200	5	-1.65	63147800	5293	55.08	12050	12160	11740	15740	8480	12110	11930.44	1.83	-1674	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	924	-3.35	0.17	12	0.07	-3555.00	70930.00	24500	20230220	-51.39	10100	20240129	17.92	13920	-14.44	20240118	10100	17.92	20240129	23950	-50.27	20230222	10100	17.92	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
45	20240222	130356	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	-310	5	-2.56	58800820	4926	51.26	12050	12160	11740	15740	8480	12110	11936.83	1.83	-1582	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	916	-3.32	0.17	12	0.06	-3555.00	70930.00	24500	20230220	-51.84	10100	20240129	16.83	13920	-15.23	20240118	10100	16.83	20240129	23950	-50.73	20230222	10100	16.83	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
46	20240222	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-300	5	-2.48	55444340	4642	48.31	12050	12160	11740	15740	8480	12110	11944.06	1.83	-1563	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	917	-3.32	0.17	12	0.06	-3555.00	70930.00	24500	20230220	-51.80	10100	20240129	16.93	13920	-15.16	20240118	10100	16.93	20240129	23950	-50.69	20230222	10100	16.93	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
47	20240222	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	-210	5	-1.73	44442980	3711	38.62	12050	12160	11890	15740	8480	12110	11976.01	1.83	-1227	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	924	-3.35	0.17	12	0.05	-3555.00	70930.00	24500	20230220	-51.43	10100	20240129	17.82	13920	-14.51	20240118	10100	17.82	20240129	23950	-50.31	20230222	10100	17.82	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
48	20240222	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-20	5	-0.17	14147830	1175	12.23	12050	12160	11930	15740	8480	12110	12040.71	1.83	-494	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	938	-3.40	0.17	12	0.02	-3555.00	70930.00	24500	20230220	-50.65	10100	20240129	19.70	13920	-13.15	20240118	10100	19.70	20240129	23950	-49.52	20230222	10100	19.70	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
49	20240222	090403	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-20	5	-0.17	1026800	85	0.88	12050	12110	12050	15740	8480	12110	12080.00	1.83	-1	12510	12310	12210	12010	11910	12260	11960	388	3630	5000	8710	10	1	7760554	938	-3.40	0.17	12	0.00	-3555.00	70930.00	24500	20230220	-50.65	10100	20240129	19.70	13920	-13.15	20240118	10100	19.70	20240129	23950	-49.52	20230222	10100	19.70	20240129	0.38	N	034300	5000	388 억	141965	N	N	0	N	N
50	20240221	160401	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-110	5	-0.90	117486790	9566	103.23	12350	12410	12110	15880	8560	12220	12281.70	1.83	-419	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	940	-3.41	0.17	12	0.12	-3555.00	70930.00	24500	20230215	-50.57	10100	20240129	19.90	13920	-13.00	20240118	10100	19.90	20240129	24200	-49.96	20230221	10100	19.90	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
51	20240221	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	-70	5	-0.57	109051070	8870	95.72	12350	12410	12140	15880	8560	12220	12294.37	1.83	-42	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	943	-3.42	0.17	12	0.11	-3555.00	70930.00	24500	20230215	-50.41	10100	20240129	20.30	13920	-12.72	20240118	10100	20.30	20240129	24200	-49.79	20230221	10100	20.30	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
52	20240221	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	70	2	0.57	89070120	7233	78.05	12350	12410	12170	15880	8560	12220	12314.41	1.83	-119	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	954	-3.46	0.17	12	0.09	-3555.00	70930.00	24500	20230215	-49.84	10100	20240129	21.68	13920	-11.71	20240118	10100	21.68	20240129	24200	-49.21	20230221	10100	21.68	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
53	20240221	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	40	2	0.33	85619100	6951	75.01	12350	12410	12170	15880	8560	12220	12317.52	1.83	-315	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	951	-3.45	0.17	12	0.09	-3555.00	70930.00	24500	20230215	-49.96	10100	20240129	21.39	13920	-11.93	20240118	10100	21.39	20240129	24200	-49.34	20230221	10100	21.39	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
54	20240221	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-10	5	-0.08	56996460	4637	50.04	12350	12410	12170	15880	8560	12220	12291.67	1.83	322	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	948	-3.43	0.17	12	0.06	-3555.00	70930.00	24500	20230215	-50.16	10100	20240129	20.89	13920	-12.28	20240118	10100	20.89	20240129	24200	-49.55	20230221	10100	20.89	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
55	20240221	110401	57	100.00	KOSPI	건설업	N	N	N	N	N	12410	190	2	1.55	34338480	2787	30.07	12350	12410	12230	15880	8560	12220	12320.95	1.83	382	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	963	-3.49	0.17	12	0.04	-3555.00	70930.00	24500	20230215	-49.35	10100	20240129	22.87	13920	-10.85	20240118	10100	22.87	20240129	24200	-48.72	20230221	10100	22.87	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
56	20240221	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	140	2	1.15	27890060	2265	24.44	12350	12390	12230	15880	8560	12220	12313.49	1.83	372	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	959	-3.48	0.17	12	0.03	-3555.00	70930.00	24500	20230215	-49.55	10100	20240129	22.38	13920	-11.21	20240118	10100	22.38	20240129	24200	-48.93	20230221	10100	22.38	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
57	20240221	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	130	2	1.06	1258830	102	1.10	12350	12350	12340	15880	8560	12220	12341.47	1.83	-13	12533	12376	12253	12096	11973	12455	12175	388	3660	5000	8790	10	1	7760554	958	-3.47	0.17	12	0.00	-3555.00	70930.00	24500	20230215	-49.59	10100	20240129	22.28	13920	-11.28	20240118	10100	22.28	20240129	24200	-48.97	20230221	10100	22.28	20240129	0.39	N	034300	5000	388 억	142387	N	N	3	N	N
58	20240220	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-70	5	-0.57	112886950	9262	90.19	12130	12410	12130	15970	8610	12290	12187.58	1.84	-373	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	948	-3.44	0.17	12	0.12	-3555.00	70930.00	24500	20230215	-50.12	10100	20240129	20.99	13920	-12.21	20240118	10100	20.99	20240129	24500	-50.12	20230220	10100	20.99	20240129	0.39	N	034300	5000	388 억	142763	N	N	3	N	N
59	20240220	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	12210	-80	5	-0.65	110284190	9049	88.11	12130	12410	12130	15970	8610	12290	12187.45	1.84	-375	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	948	-3.43	0.17	12	0.12	-3555.00	70930.00	24500	20230215	-50.16	10100	20240129	20.89	13920	-12.28	20240118	10100	20.89	20240129	24500	-50.16	20230220	10100	20.89	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
60	20240220	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-10	5	-0.08	100274740	8232	80.16	12130	12410	12130	15970	8610	12290	12181.09	1.84	-342	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	953	-3.45	0.17	12	0.11	-3555.00	70930.00	24500	20230215	-49.88	10100	20240129	21.58	13920	-11.78	20240118	10100	21.58	20240129	24500	-49.88	20230220	10100	21.58	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
61	20240220	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	12230	-60	5	-0.49	58195280	4773	46.48	12130	12410	12130	15970	8610	12290	12192.60	1.84	417	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	949	-3.44	0.17	12	0.06	-3555.00	70930.00	24500	20230215	-50.08	10100	20240129	21.09	13920	-12.14	20240118	10100	21.09	20240129	24500	-50.08	20230220	10100	21.09	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
62	20240220	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-30	5	-0.24	54312730	4455	43.38	12130	12410	12130	15970	8610	12290	12191.41	1.84	430	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	951	-3.45	0.17	12	0.06	-3555.00	70930.00	24500	20230215	-49.96	10100	20240129	21.39	13920	-11.93	20240118	10100	21.39	20240129	24500	-49.96	20230220	10100	21.39	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
63	20240220	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-100	5	-0.81	49464080	4059	39.52	12130	12410	12130	15970	8610	12290	12186.27	1.84	421	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	946	-3.43	0.17	12	0.05	-3555.00	70930.00	24500	20230215	-50.24	10100	20240129	20.69	13920	-12.43	20240118	10100	20.69	20240129	24500	-50.24	20230220	10100	20.69	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
64	20240220	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-30	5	-0.24	34704380	2850	27.75	12130	12410	12130	15970	8610	12290	12176.98	1.84	641	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	951	-3.45	0.17	12	0.04	-3555.00	70930.00	24500	20230215	-49.96	10100	20240129	21.39	13920	-11.93	20240118	10100	21.39	20240129	24500	-49.96	20230220	10100	21.39	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
65	20240220	090356	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-40	5	-0.33	14493610	1193	11.62	12130	12310	12130	15970	8610	12290	12148.88	1.84	441	13003	12646	12423	12066	11843	12535	11955	388	3680	5000	8840	10	1	7760554	951	-3.45	0.17	12	0.02	-3555.00	70930.00	24500	20230215	-50.00	10100	20240129	21.29	13920	-12.00	20240118	10100	21.29	20240129	24500	-50.00	20230220	10100	21.29	20240129	0.39	N	034300	5000	388 억	142763	N	N	10	N	N
66	20240219	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	12290	-380	5	-3.00	125872090	10196	34.20	12740	12780	12200	16470	8870	12670	12345.24	1.88	-2930	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	954	-3.46	0.17	12	0.13	-3555.00	70930.00	24500	20230215	-49.84	10100	20240129	21.68	13920	-11.71	20240118	10100	21.68	20240129	24500	-49.84	20230220	10100	21.68	20240129	0.39	N	034300	5000	388 억	145784	N	N	10	N	N
67	20240219	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	-340	5	-2.68	109517400	8871	29.75	12740	12780	12200	16470	8870	12670	12345.55	1.88	-2835	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	957	-3.47	0.17	12	0.11	-3555.00	70930.00	24500	20230215	-49.67	10100	20240129	22.08	13920	-11.42	20240118	10100	22.08	20240129	24500	-49.67	20230220	10100	22.08	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
68	20240219	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-320	5	-2.53	86972290	7044	23.63	12740	12780	12200	16470	8870	12670	12347.00	1.88	-1862	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	958	-3.47	0.17	12	0.09	-3555.00	70930.00	24500	20230215	-49.59	10100	20240129	22.28	13920	-11.28	20240118	10100	22.28	20240129	24500	-49.59	20230220	10100	22.28	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
69	20240219	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	12310	-360	5	-2.84	82327640	6667	22.36	12740	12780	12200	16470	8870	12670	12348.53	1.88	-1884	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	955	-3.46	0.17	12	0.09	-3555.00	70930.00	24500	20230215	-49.76	10100	20240129	21.88	13920	-11.57	20240118	10100	21.88	20240129	24500	-49.76	20230220	10100	21.88	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
70	20240219	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-390	5	-3.08	76561910	6198	20.79	12740	12780	12200	16470	8870	12670	12352.68	1.88	-1892	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	953	-3.45	0.17	12	0.08	-3555.00	70930.00	24500	20230215	-49.88	10100	20240129	21.58	13920	-11.78	20240118	10100	21.58	20240129	24500	-49.88	20230220	10100	21.58	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
71	20240219	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	12300	-370	5	-2.92	68643430	5554	18.63	12740	12780	12200	16470	8870	12670	12359.28	1.88	-2115	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	955	-3.46	0.17	12	0.07	-3555.00	70930.00	24500	20230215	-49.80	10100	20240129	21.78	13920	-11.64	20240118	10100	21.78	20240129	24500	-49.80	20230220	10100	21.78	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
72	20240219	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	-320	5	-2.53	39493820	3184	10.68	12740	12780	12200	16470	8870	12670	12403.84	1.88	-1294	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	958	-3.47	0.17	12	0.04	-3555.00	70930.00	24500	20230215	-49.59	10100	20240129	22.28	13920	-11.28	20240118	10100	22.28	20240129	24500	-49.59	20230220	10100	22.28	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
73	20240219	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-240	5	-1.89	1741820	139	0.47	12740	12740	12380	16470	8870	12670	12531.08	1.88	36	13236	12952	12466	12182	11696	13095	12325	388	3800	5000	9120	10	1	7760554	965	-3.50	0.18	12	0.00	-3555.00	70930.00	24500	20230215	-49.27	10100	20240129	23.07	13920	-10.70	20240118	10100	23.07	20240129	24500	-49.27	20230220	10100	23.07	20240129	0.39	N	034300	5000	388 억	145784	N	N	2	N	N
74	20240216	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	12670	630	2	5.23	368999930	29747	93.73	12270	12750	11980	15650	8430	12040	12404.29	1.83	2755	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	983	-3.56	0.18	12	0.38	-3555.00	70930.00	24500	20230215	-48.29	10100	20240129	25.45	13920	-8.98	20240118	10100	25.45	20240129	24500	-48.29	20230220	10100	25.45	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
75	20240216	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	390	2	3.24	363311870	29292	92.30	12270	12750	11980	15650	8430	12040	12403.11	1.83	2665	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	965	-3.50	0.18	12	0.38	-3555.00	70930.00	24500	20230215	-49.27	10100	20240129	23.07	13920	-10.70	20240118	10100	23.07	20240129	24500	-49.27	20230220	10100	23.07	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
76	20240216	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	12510	470	2	3.90	347403160	28012	88.27	12270	12750	11980	15650	8430	12040	12401.94	1.83	2646	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	971	-3.52	0.18	12	0.36	-3555.00	70930.00	24500	20230215	-48.94	10100	20240129	23.86	13920	-10.13	20240118	10100	23.86	20240129	24500	-48.94	20230220	10100	23.86	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
77	20240216	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	660	2	5.48	318796860	25713	81.02	12270	12750	11980	15650	8430	12040	12398.28	1.83	1860	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	986	-3.57	0.18	12	0.33	-3555.00	70930.00	24500	20230215	-48.16	10100	20240129	25.74	13920	-8.76	20240118	10100	25.74	20240129	24500	-48.16	20230220	10100	25.74	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
78	20240216	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	290	2	2.41	195519970	15874	50.02	12270	12610	11980	15650	8430	12040	12316.99	1.83	2681	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	957	-3.47	0.17	12	0.20	-3555.00	70930.00	24500	20230215	-49.67	10100	20240129	22.08	13920	-11.42	20240118	10100	22.08	20240129	24500	-49.67	20230220	10100	22.08	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
79	20240216	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	160	2	1.33	183957180	14928	47.04	12270	12610	11980	15650	8430	12040	12322.96	1.83	2559	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	947	-3.43	0.17	12	0.19	-3555.00	70930.00	24500	20230215	-50.20	10100	20240129	20.79	13920	-12.36	20240118	10100	20.79	20240129	24500	-50.20	20230220	10100	20.79	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
80	20240216	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	160	2	1.33	135873100	10953	34.51	12270	12610	12060	15650	8430	12040	12405.10	1.83	2524	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	947	-3.43	0.17	12	0.14	-3555.00	70930.00	24500	20230215	-50.20	10100	20240129	20.79	13920	-12.36	20240118	10100	20.79	20240129	24500	-50.20	20230220	10100	20.79	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
81	20240216	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	220	2	1.83	8802010	718	2.26	12270	12270	12110	15650	8430	12040	12259.07	1.83	-124	12586	12312	12066	11792	11546	12450	11930	388	3610	5000	8660	10	1	7760554	951	-3.45	0.17	12	0.01	-3555.00	70930.00	24500	20230215	-49.96	10100	20240129	21.39	13920	-11.93	20240118	10100	21.39	20240129	24500	-49.96	20230220	10100	21.39	20240129	0.41	N	034300	5000	388 억	142093	N	N	2	N	N
82	20240215	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	620	2	5.43	383041660	31734	193.58	12000	12340	11820	14840	8000	11420	12070.39	1.82	1811	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	934	-3.39	0.17	12	0.41	-3555.00	70930.00	24500	20230215	-50.86	10100	20240129	19.21	13920	-13.51	20240118	10100	19.21	20240129	24500	-50.86	20230215	10100	19.21	20240129	0.41	N	034300	5000	388 억	141427	N	N	2	N	N
83	20240215	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	710	2	6.22	347441950	28792	175.64	12000	12340	11820	14840	8000	11420	12067.31	1.82	1322	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	941	-3.41	0.17	12	0.37	-3555.00	70930.00	24500	20230215	-50.49	10100	20240129	20.10	13920	-12.86	20240118	10100	20.10	20240129	24500	-50.49	20230215	10100	20.10	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
84	20240215	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	770	2	6.74	324688540	26927	164.26	12000	12340	11820	14840	8000	11420	12058.10	1.82	1466	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	946	-3.43	0.17	12	0.35	-3555.00	70930.00	24500	20230215	-50.24	10100	20240129	20.69	13920	-12.43	20240118	10100	20.69	20240129	24500	-50.24	20230215	10100	20.69	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
85	20240215	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	770	2	6.74	264231210	21999	134.20	12000	12340	11820	14840	8000	11420	12011.06	1.82	1611	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	946	-3.43	0.17	12	0.28	-3555.00	70930.00	24500	20230215	-50.24	10100	20240129	20.69	13920	-12.43	20240118	10100	20.69	20240129	24500	-50.24	20230215	10100	20.69	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
86	20240215	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	730	2	6.39	246255400	20518	125.16	12000	12340	11820	14840	8000	11420	12001.92	1.82	1480	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	943	-3.42	0.17	12	0.26	-3555.00	70930.00	24500	20230215	-50.41	10100	20240129	20.30	13920	-12.72	20240118	10100	20.30	20240129	24500	-50.41	20230215	10100	20.30	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
87	20240215	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	11950	530	2	4.64	212891740	17746	108.25	12000	12340	11820	14840	8000	11420	11996.60	1.82	434	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	927	-3.36	0.17	12	0.23	-3555.00	70930.00	24500	20230215	-51.22	10100	20240129	18.32	13920	-14.15	20240118	10100	18.32	20240129	24500	-51.22	20230215	10100	18.32	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
88	20240215	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	12000	580	2	5.08	185402420	15439	94.18	12000	12340	11820	14840	8000	11420	12008.71	1.82	362	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	931	-3.38	0.17	12	0.20	-3555.00	70930.00	24500	20230215	-51.02	10100	20240129	18.81	13920	-13.79	20240118	10100	18.81	20240129	24500	-51.02	20230215	10100	18.81	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
89	20240215	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	480	2	4.20	57458190	4792	29.23	12000	12090	11900	14840	8000	11420	11990.44	1.82	-1302	12886	12152	11616	10882	10346	11885	10615	388	3420	5000	8220	10	1	7760554	924	-3.35	0.17	12	0.06	-3555.00	70930.00	24500	20230215	-51.43	10100	20240129	17.82	13920	-14.51	20240118	10100	17.82	20240129	24500	-51.43	20230215	10100	17.82	20240129	0.41	N	034300	5000	388 억	141427	N	N	0	N	N
90	20240214	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	11420	-80	5	-0.70	190473020	16393	234.32	11500	12350	11080	14950	8050	11500	11619.17	1.84	-1499	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	886	-3.21	0.16	12	0.21	-3555.00	70930.00	24500	20230215	-53.39	10100	20240129	13.07	13920	-17.96	20240118	10100	13.07	20240129	24500	-53.39	20230215	10100	13.07	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
91	20240214	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	11430	-70	5	-0.61	170548390	14651	209.42	11500	12350	11080	14950	8050	11500	11640.73	1.84	-1522	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	887	-3.22	0.16	12	0.19	-3555.00	70930.00	24500	20230215	-53.35	10100	20240129	13.17	13920	-17.89	20240118	10100	13.17	20240129	24500	-53.35	20230215	10100	13.17	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
92	20240214	140345	57	100.00	KOSPI	건설업	N	N	N	N	N	11540	40	2	0.35	143504970	12295	175.74	11500	12350	11080	14950	8050	11500	11671.82	1.84	-124	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	896	-3.25	0.16	12	0.16	-3555.00	70930.00	24500	20230215	-52.90	10100	20240129	14.26	13920	-17.10	20240118	10100	14.26	20240129	24500	-52.90	20230215	10100	14.26	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
93	20240214	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	11510	10	2	0.09	139083940	11911	170.25	11500	12350	11080	14950	8050	11500	11676.93	1.84	-80	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	893	-3.24	0.16	12	0.15	-3555.00	70930.00	24500	20230215	-53.02	10100	20240129	13.96	13920	-17.31	20240118	10100	13.96	20240129	24500	-53.02	20230215	10100	13.96	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
94	20240214	120344	57	100.00	KOSPI	건설업	N	N	N	N	N	11510	10	2	0.09	138016730	11818	168.93	11500	12350	11080	14950	8050	11500	11678.52	1.84	-84	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	893	-3.24	0.16	12	0.15	-3555.00	70930.00	24500	20230215	-53.02	10100	20240129	13.96	13920	-17.31	20240118	10100	13.96	20240129	24500	-53.02	20230215	10100	13.96	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
95	20240214	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	11560	60	2	0.52	118322890	10099	144.35	11500	12350	11080	14950	8050	11500	11716.30	1.84	-143	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	897	-3.25	0.16	12	0.13	-3555.00	70930.00	24500	20230215	-52.82	10100	20240129	14.46	13920	-16.95	20240118	10100	14.46	20240129	24500	-52.82	20230215	10100	14.46	20240129	0.41	N	034300	5000	388 억	142930	N	N	0	N	N
96	20240214	090342	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	850	2	7.39	12434600	1013	14.48	11500	12350	11500	14950	8050	11500	12275.02	1.84	0	12040	11770	11630	11360	11220	11705	11295	388	3450	5000	8280	10	1	7760554	958	-3.47	0.17	12	0.01	-3555.00	70930.00	24500	20230215	-49.59	10100	20240129	22.28	13920	-11.28	20240118	10100	22.28	20240129	24500	-49.59	20230215	10100	22.28	20240129	0.41	N	034300	5000	388 억	142930	Y	N	0	N	N
97	20240213	160342	57	100.00	KOSPI	건설업	N	N	N	N	N	11500	30	2	0.26	80869690	6996	74.97	11500	11900	11490	14910	8030	11470	11559.42	1.84	221	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	892	-3.23	0.16	12	0.09	-3555.00	70930.00	24650	20230207	-53.35	10100	20240129	13.86	13920	-17.39	20240118	10100	13.86	20240129	24500	-53.06	20230215	10100	13.86	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
98	20240213	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	11500	30	2	0.26	77365650	6692	71.71	11500	11900	11490	14910	8030	11470	11560.92	1.84	287	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	892	-3.23	0.16	12	0.09	-3555.00	70930.00	24650	20230207	-53.35	10100	20240129	13.86	13920	-17.39	20240118	10100	13.86	20240129	24500	-53.06	20230215	10100	13.86	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
99	20240213	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	11540	70	2	0.61	49349140	4258	45.63	11500	11900	11500	14910	8030	11470	11589.75	1.84	-474	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	896	-3.25	0.16	12	0.05	-3555.00	70930.00	24650	20230207	-53.18	10100	20240129	14.26	13920	-17.10	20240118	10100	14.26	20240129	24500	-52.90	20230215	10100	14.26	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
100	20240213	130344	57	100.00	KOSPI	건설업	N	N	N	N	N	11580	110	2	0.96	41138340	3547	38.01	11500	11900	11500	14910	8030	11470	11598.07	1.84	-430	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	899	-3.26	0.16	12	0.05	-3555.00	70930.00	24650	20230207	-53.02	10100	20240129	14.65	13920	-16.81	20240118	10100	14.65	20240129	24500	-52.73	20230215	10100	14.65	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
101	20240213	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	11580	110	2	0.96	38439990	3314	35.51	11500	11900	11500	14910	8030	11470	11599.27	1.84	-354	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	899	-3.26	0.16	12	0.04	-3555.00	70930.00	24650	20230207	-53.02	10100	20240129	14.65	13920	-16.81	20240118	10100	14.65	20240129	24500	-52.73	20230215	10100	14.65	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
102	20240213	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	11560	90	2	0.78	30944800	2667	28.58	11500	11900	11500	14910	8030	11470	11602.85	1.84	-309	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	897	-3.25	0.16	12	0.03	-3555.00	70930.00	24650	20230207	-53.10	10100	20240129	14.46	13920	-16.95	20240118	10100	14.46	20240129	24500	-52.82	20230215	10100	14.46	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N
103	20240213	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	11590	120	2	1.05	20510800	1765	18.91	11500	11900	11500	14910	8030	11470	11620.85	1.84	-84	11836	11652	11506	11322	11176	11635	11305	388	3440	5000	8250	10	1	7760554	899	-3.26	0.16	12	0.02	-3555.00	70930.00	24650	20230207	-52.98	10100	20240129	14.75	13920	-16.74	20240118	10100	14.75	20240129	24500	-52.69	20230215	10100	14.75	20240129	0.41	N	034300	5000	388 억	142880	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History