KissMeData/013580/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16820	-110	5	-0.65	1084457060	64431	92.23	16990	17050	16740	22000	11860	16930	16831.39	14.30	0	397	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1502	2.48	0.20	12	0.72	6772.00	84016.00	28400	20220630	-40.77	16210	20230526	3.76	20400	-17.55	20230127	16210	3.76	20230526	28400	-40.77	20220630	16210	3.76	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
3	20230630	150256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16840	-90	5	-0.53	1012990740	60185	86.16	16990	17050	16740	22000	11860	16930	16831.28	14.30	0	745	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1504	2.49	0.20	12	0.67	6772.00	84016.00	28400	20220630	-40.70	16210	20230526	3.89	20400	-17.45	20230127	16210	3.89	20230526	28400	-40.70	20220630	16210	3.89	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
4	20230630	140256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16830	-100	5	-0.59	875004860	51992	74.43	16990	17050	16740	22000	11860	16930	16829.61	14.30	0	1206	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1503	2.49	0.20	12	0.58	6772.00	84016.00	28400	20220630	-40.74	16210	20230526	3.82	20400	-17.50	20230127	16210	3.82	20230526	28400	-40.74	20220630	16210	3.82	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
5	20230630	130256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16830	-100	5	-0.59	782331070	46480	66.54	16990	17050	16740	22000	11860	16930	16831.56	14.30	0	1440	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1503	2.49	0.20	12	0.52	6772.00	84016.00	28400	20220630	-40.74	16210	20230526	3.82	20400	-17.50	20230127	16210	3.82	20230526	28400	-40.74	20220630	16210	3.82	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
6	20230630	120254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16830	-100	5	-0.59	721014560	42834	61.32	16990	17050	16740	22000	11860	16930	16832.76	14.30	0	647	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1503	2.49	0.20	12	0.48	6772.00	84016.00	28400	20220630	-40.74	16210	20230526	3.82	20400	-17.50	20230127	16210	3.82	20230526	28400	-40.74	20220630	16210	3.82	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
7	20230630	110256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16820	-110	5	-0.65	652879220	38784	55.52	16990	17050	16740	22000	11860	16930	16833.73	14.30	0	1034	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1502	2.48	0.20	12	0.43	6772.00	84016.00	28400	20220630	-40.77	16210	20230526	3.76	20400	-17.55	20230127	16210	3.76	20230526	28400	-40.77	20220630	16210	3.76	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
8	20230630	100255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16870	-60	5	-0.35	455382110	27046	38.72	16990	17050	16740	22000	11860	16930	16837.32	14.30	0	191	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1507	2.49	0.20	12	0.30	6772.00	84016.00	28400	20220630	-40.60	16210	20230526	4.07	20400	-17.30	20230127	16210	4.07	20230526	28400	-40.60	20220630	16210	4.07	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
9	20230630	090256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16860	-70	5	-0.41	17998940	1063	1.52	16990	16990	16860	22000	11860	16930	16932.21	14.30	0	-766	17463	17196	17033	16766	16603	17115	16685	447	5070	5000	12180	10	1	8930907	1506	2.49	0.20	12	0.01	6772.00	84016.00	28400	20220630	-40.63	16210	20230526	4.01	20400	-17.35	20230127	16210	4.01	20230526	28400	-40.63	20220630	16210	4.01	20230526	2.61	N	013580	5000	446 억	1277068	N	N	0	N	N
10	20230629	160255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16930	-240	5	-1.40	1184078340	69458	84.72	17120	17300	16870	22300	12020	17170	17047.66	14.52	0	-10601	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1512	2.50	0.20	12	0.78	6772.00	84016.00	28400	20220630	-40.39	16210	20230526	4.44	20400	-17.01	20230127	16210	4.44	20230526	28400	-40.39	20220630	16210	4.44	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
11	20230629	150253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16930	-240	5	-1.40	1079890930	63296	77.21	17120	17300	16900	22300	12020	17170	17060.88	14.52	0	-10347	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1512	2.50	0.20	12	0.71	6772.00	84016.00	28400	20220630	-40.39	16210	20230526	4.44	20400	-17.01	20230127	16210	4.44	20230526	28400	-40.39	20220630	16210	4.44	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
12	20230629	140253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16990	-180	5	-1.05	886383660	51871	63.27	17120	17300	16940	22300	12020	17170	17088.15	14.52	0	-9379	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1517	2.51	0.20	12	0.58	6772.00	84016.00	28400	20220630	-40.18	16210	20230526	4.81	20400	-16.72	20230127	16210	4.81	20230526	28400	-40.18	20220630	16210	4.81	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
13	20230629	130253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17000	-170	5	-0.99	835107000	48850	59.59	17120	17300	16940	22300	12020	17170	17095.26	14.52	0	-8384	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1518	2.51	0.20	12	0.55	6772.00	84016.00	28400	20220630	-40.14	16210	20230526	4.87	20400	-16.67	20230127	16210	4.87	20230526	28400	-40.14	20220630	16210	4.87	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
14	20230629	120254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17040	-130	5	-0.76	626827130	36588	44.63	17120	17300	17000	22300	12020	17170	17131.99	14.52	0	-6413	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1522	2.52	0.20	12	0.41	6772.00	84016.00	28400	20220630	-40.00	16210	20230526	5.12	20400	-16.47	20230127	16210	5.12	20230526	28400	-40.00	20220630	16210	5.12	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
15	20230629	110254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17090	-80	5	-0.47	488118910	28444	34.70	17120	17300	17090	22300	12020	17170	17160.68	14.52	0	-5991	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1526	2.52	0.20	12	0.32	6772.00	84016.00	28400	20220630	-39.82	16210	20230526	5.43	20400	-16.23	20230127	16210	5.43	20230526	28400	-39.82	20220630	16210	5.43	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
16	20230629	100255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17200	30	2	0.17	316380080	18423	22.47	17120	17300	17100	22300	12020	17170	17173.11	14.52	0	-3915	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1536	2.54	0.20	12	0.21	6772.00	84016.00	28400	20220630	-39.44	16210	20230526	6.11	20400	-15.69	20230127	16210	6.11	20230526	28400	-39.44	20220630	16210	6.11	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
17	20230629	090254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17130	-40	5	-0.23	23940260	1397	1.70	17120	17200	17120	22300	12020	17170	17135.68	14.52	0	-181	17770	17470	17200	16900	16630	17620	17050	447	5140	5000	12360	10	1	8930907	1530	2.53	0.20	12	0.02	6772.00	84016.00	28400	20220630	-39.68	16210	20230526	5.68	20400	-16.03	20230127	16210	5.68	20230526	28400	-39.68	20220630	16210	5.68	20230526	2.63	N	013580	5000	446 억	1296923	N	N	1	N	N
18	20230628	160253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17170	140	2	0.82	1414496070	81846	160.46	17030	17500	16930	22100	11930	17030	17282.41	14.59	0	1615	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1533	2.54	0.20	12	0.92	6772.00	84016.00	28400	20220630	-39.54	16210	20230526	5.92	20400	-15.83	20230127	16210	5.92	20230526	28400	-39.54	20220630	16210	5.92	20230526	2.64	N	013580	5000	446 억	1303348	N	N	1	N	N
19	20230628	150254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17210	180	2	1.06	1334871290	77209	151.37	17030	17500	16930	22100	11930	17030	17289.06	14.59	0	1586	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1537	2.54	0.20	12	0.86	6772.00	84016.00	28400	20220630	-39.40	16210	20230526	6.17	20400	-15.64	20230127	16210	6.17	20230526	28400	-39.40	20220630	16210	6.17	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
20	20230628	140252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17260	230	2	1.35	1247470830	72131	141.42	17030	17500	16930	22100	11930	17030	17294.52	14.59	0	1586	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1541	2.55	0.21	12	0.81	6772.00	84016.00	28400	20220630	-39.23	16210	20230526	6.48	20400	-15.39	20230127	16210	6.48	20230526	28400	-39.23	20220630	16210	6.48	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
21	20230628	130252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17260	230	2	1.35	1093075900	63186	123.88	17030	17500	16930	22100	11930	17030	17299.34	14.59	0	1618	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1541	2.55	0.21	12	0.71	6772.00	84016.00	28400	20220630	-39.23	16210	20230526	6.48	20400	-15.39	20230127	16210	6.48	20230526	28400	-39.23	20220630	16210	6.48	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
22	20230628	120231	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17300	270	2	1.59	979937950	56646	111.06	17030	17500	16930	22100	11930	17030	17299.33	14.59	0	1709	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1545	2.55	0.21	12	0.63	6772.00	84016.00	28400	20220630	-39.08	16210	20230526	6.72	20400	-15.20	20230127	16210	6.72	20230526	28400	-39.08	20220630	16210	6.72	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
23	20230628	110255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17360	330	2	1.94	817980960	47298	92.73	17030	17500	16930	22100	11930	17030	17294.20	14.59	0	2185	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1550	2.56	0.21	12	0.53	6772.00	84016.00	28400	20220630	-38.87	16210	20230526	7.09	20400	-14.90	20230127	16210	7.09	20230526	28400	-38.87	20220630	16210	7.09	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
24	20230628	100252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17200	170	2	1.00	233795530	13685	26.83	17030	17260	16930	22100	11930	17030	17084.07	14.59	0	2145	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1536	2.54	0.20	12	0.15	6772.00	84016.00	28400	20220630	-39.44	16210	20230526	6.11	20400	-15.69	20230127	16210	6.11	20230526	28400	-39.44	20220630	16210	6.11	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
25	20230628	090253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17160	130	2	0.76	13585350	796	1.56	17030	17170	17030	22100	11930	17030	17067.02	14.59	0	-95	17443	17236	17093	16886	16743	17165	16815	447	5085	5000	12260	10	1	8930907	1533	2.53	0.20	12	0.01	6772.00	84016.00	28400	20220630	-39.58	16210	20230526	5.86	20400	-15.88	20230127	16210	5.86	20230526	28400	-39.58	20220630	16210	5.86	20230526	2.64	N	013580	5000	446 억	1303348	N	N	0	N	N
26	20230627	160253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17030	-180	5	-1.05	860176660	50506	66.98	17300	17300	16950	22350	12050	17210	17031.18	14.72	0	-2837	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1521	2.51	0.20	12	0.57	6772.00	84016.00	28400	20220630	-40.04	16210	20230526	5.06	20400	-16.52	20230127	16210	5.06	20230526	28400	-40.04	20220630	16210	5.06	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
27	20230627	150255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16990	-220	5	-1.28	825692310	48480	64.30	17300	17300	16950	22350	12050	17210	17031.61	14.72	0	-2808	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1517	2.51	0.20	12	0.54	6772.00	84016.00	28400	20220630	-40.18	16210	20230526	4.81	20400	-16.72	20230127	16210	4.81	20230526	28400	-40.18	20220630	16210	4.81	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
28	20230627	140257	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17000	-210	5	-1.22	691570100	40586	53.83	17300	17300	16970	22350	12050	17210	17039.62	14.72	0	-1850	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1518	2.51	0.20	12	0.45	6772.00	84016.00	28400	20220630	-40.14	16210	20230526	4.87	20400	-16.67	20230127	16210	4.87	20230526	28400	-40.14	20220630	16210	4.87	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
29	20230627	130257	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17000	-210	5	-1.22	557651540	32707	43.38	17300	17300	16990	22350	12050	17210	17049.91	14.72	0	-1555	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1518	2.51	0.20	12	0.37	6772.00	84016.00	28400	20220630	-40.14	16210	20230526	4.87	20400	-16.67	20230127	16210	4.87	20230526	28400	-40.14	20220630	16210	4.87	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
30	20230627	120257	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17030	-180	5	-1.05	439787600	25775	34.18	17300	17300	17010	22350	12050	17210	17062.56	14.72	0	-280	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1521	2.51	0.20	12	0.29	6772.00	84016.00	28400	20220630	-40.04	16210	20230526	5.06	20400	-16.52	20230127	16210	5.06	20230526	28400	-40.04	20220630	16210	5.06	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
31	20230627	110256	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17100	-110	5	-0.64	318204450	18636	24.72	17300	17300	17010	22350	12050	17210	17074.72	14.72	0	102	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1527	2.53	0.20	12	0.21	6772.00	84016.00	28400	20220630	-39.79	16210	20230526	5.49	20400	-16.18	20230127	16210	5.49	20230526	28400	-39.79	20220630	16210	5.49	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
32	20230627	100252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17080	-130	5	-0.76	207898820	12169	16.14	17300	17300	17010	22350	12050	17210	17084.30	14.72	0	-48	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1525	2.52	0.20	12	0.14	6772.00	84016.00	28400	20220630	-39.86	16210	20230526	5.37	20400	-16.27	20230127	16210	5.37	20230526	28400	-39.86	20220630	16210	5.37	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
33	20230627	090253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17270	60	2	0.35	16140030	934	1.24	17300	17300	17220	22350	12050	17210	17280.55	14.72	0	-722	17556	17382	17226	17052	16896	17470	17140	447	5150	5000	12390	10	1	8930907	1542	2.55	0.21	12	0.01	6772.00	84016.00	28400	20220630	-39.19	16210	20230526	6.54	20400	-15.34	20230127	16210	6.54	20230526	28400	-39.19	20220630	16210	6.54	20230526	2.68	N	013580	5000	446 억	1314454	N	N	3	N	N
34	20230626	160252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17210	210	2	1.24	1289213950	74790	69.71	17200	17400	17070	22100	11900	17000	17237.82	14.81	0	-8266	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1537	2.54	0.20	12	0.84	6772.00	84016.00	28400	20220630	-39.40	16210	20230526	6.17	20400	-15.64	20230127	16210	6.17	20230526	28400	-39.40	20220630	16210	6.17	20230526	2.52	N	013580	5000	446 억	1322905	N	N	3	N	N
35	20230626	150255	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17200	200	2	1.18	1222109710	70887	66.07	17200	17400	17070	22100	11900	17000	17240.25	14.81	0	-8029	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1536	2.54	0.20	12	0.79	6772.00	84016.00	28400	20220630	-39.44	16210	20230526	6.11	20400	-15.69	20230127	16210	6.11	20230526	28400	-39.44	20220630	16210	6.11	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
36	20230626	140253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17200	200	2	1.18	1151316240	66771	62.23	17200	17400	17070	22100	11900	17000	17242.76	14.81	0	-7140	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1536	2.54	0.20	12	0.75	6772.00	84016.00	28400	20220630	-39.44	16210	20230526	6.11	20400	-15.69	20230127	16210	6.11	20230526	28400	-39.44	20220630	16210	6.11	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
37	20230626	130254	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17220	220	2	1.29	1124493880	65212	60.78	17200	17400	17070	22100	11900	17000	17243.66	14.81	0	-6400	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1538	2.54	0.20	12	0.73	6772.00	84016.00	28400	20220630	-39.37	16210	20230526	6.23	20400	-15.59	20230127	16210	6.23	20230526	28400	-39.37	20220630	16210	6.23	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
38	20230626	120252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17250	250	2	1.47	1037313360	60148	56.06	17200	17400	17070	22100	11900	17000	17246.02	14.81	0	-2953	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1541	2.55	0.21	12	0.67	6772.00	84016.00	28400	20220630	-39.26	16210	20230526	6.42	20400	-15.44	20230127	16210	6.42	20230526	28400	-39.26	20220630	16210	6.42	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
39	20230626	110251	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17260	260	2	1.53	891480910	51706	48.19	17200	17400	17070	22100	11900	17000	17241.34	14.81	0	-2979	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1541	2.55	0.21	12	0.58	6772.00	84016.00	28400	20220630	-39.23	16210	20230526	6.48	20400	-15.39	20230127	16210	6.48	20230526	28400	-39.23	20220630	16210	6.48	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
40	20230626	100252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17210	210	2	1.24	703334130	40775	38.00	17200	17400	17070	22100	11900	17000	17249.15	14.81	0	1190	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1537	2.54	0.20	12	0.46	6772.00	84016.00	28400	20220630	-39.40	16210	20230526	6.17	20400	-15.64	20230127	16210	6.17	20230526	28400	-39.40	20220630	16210	6.17	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
41	20230626	090252	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17280	280	2	1.65	113299200	6580	6.13	17200	17280	17190	22100	11900	17000	17218.72	14.81	0	1044	17733	17366	17173	16806	16613	17270	16710	447	5100	5000	12240	10	1	8930907	1543	2.55	0.21	12	0.07	6772.00	84016.00	28400	20220630	-39.15	16210	20230526	6.60	20400	-15.29	20230127	16210	6.60	20230526	28400	-39.15	20220630	16210	6.60	20230526	2.52	N	013580	5000	446 억	1322905	N	N	14	N	N
42	20230623	154703	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17000	-530	5	-3.02	1832867930	106961	94.21	17540	17540	16980	22750	12280	17530	17135.87	15.06	0	-14855	18170	17850	17680	17360	17190	17765	17275	447	5235	5000	12620	10	1	8930907	1518	2.51	0.20	12	1.20	6772.00	84016.00	28400	20220630	-40.14	16210	20230526	4.87	20400	-16.67	20230127	16210	4.87	20230526	28400	-40.14	20220630	16210	4.87	20230526	2.60	N	013580	5000	446 억	1344807	N	N	14	N	N
43	20230623	140227	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17030	-500	5	-2.85	1471671630	85726	75.51	17540	17540	17000	22750	12280	17530	17167.16	15.06	0	-8809	18170	17850	17680	17360	17190	17765	17275	447	5235	5000	12620	10	1	8930907	1521	2.51	0.20	12	0.96	6772.00	84016.00	28400	20220630	-40.04	16210	20230526	5.06	20400	-16.52	20230127	16210	5.06	20230526	28400	-40.04	20220630	16210	5.06	20230526	2.60	N	013580	5000	446 억	1344807	N	N	4	N	N
44	20230622	160107	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17530	-480	5	-2.67	1995590540	112978	59.04	17910	18000	17510	23400	12610	18010	17663.51	15.07	0	7717	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1566	2.59	0.21	12	1.27	6772.00	84016.00	28400	20220630	-38.27	16210	20230526	8.14	20400	-14.07	20230127	16210	8.14	20230526	28400	-38.27	20220630	16210	8.14	20230526	2.34	N	013580	5000	446 억	1346069	N	N	4	N	N
45	20230622	150630	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17550	-460	5	-2.55	1732628890	97988	51.21	17910	18000	17550	23400	12610	18010	17681.96	15.07	0	3896	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1567	2.59	0.21	12	1.10	6772.00	84016.00	28400	20220630	-38.20	16210	20230526	8.27	20400	-13.97	20230127	16210	8.27	20230526	28400	-38.20	20220630	16210	8.27	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
46	20230622	140818	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17680	-330	5	-1.83	1426097940	80567	42.11	17910	18000	17550	23400	12610	18010	17700.66	15.07	0	5397	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1579	2.61	0.21	12	0.90	6772.00	84016.00	28400	20220630	-37.75	16210	20230526	9.07	20400	-13.33	20230127	16210	9.07	20230526	28400	-37.75	20220630	16210	9.07	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
47	20230622	130912	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17660	-350	5	-1.94	1369239790	77350	40.42	17910	18000	17550	23400	12610	18010	17701.76	15.07	0	6218	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1577	2.61	0.21	12	0.87	6772.00	84016.00	28400	20220630	-37.82	16210	20230526	8.95	20400	-13.43	20230127	16210	8.95	20230526	28400	-37.82	20220630	16210	8.95	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
48	20230622	120347	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17720	-290	5	-1.61	1211166860	68403	35.75	17910	18000	17550	23400	12610	18010	17706.22	15.07	0	8824	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1583	2.62	0.21	12	0.77	6772.00	84016.00	28400	20220630	-37.61	16210	20230526	9.32	20400	-13.14	20230127	16210	9.32	20230526	28400	-37.61	20220630	16210	9.32	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
49	20230622	110346	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17890	-120	5	-0.67	1106910400	62550	32.69	17910	18000	17550	23400	12610	18010	17696.27	15.07	0	8169	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1598	2.64	0.21	12	0.70	6772.00	84016.00	28400	20220630	-37.01	16210	20230526	10.36	20400	-12.30	20230127	16210	10.36	20230526	28400	-37.01	20220630	16210	10.36	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
50	20230622	100759	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17670	-340	5	-1.89	816761550	46199	24.14	17910	18000	17550	23400	12610	18010	17679.00	15.07	0	4745	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1578	2.61	0.21	12	0.52	6772.00	84016.00	28400	20220630	-37.78	16210	20230526	9.01	20400	-13.38	20230127	16210	9.01	20230526	28400	-37.78	20220630	16210	9.01	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
51	20230622	090938	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	17740	-270	5	-1.50	244847880	13785	7.20	17910	18000	17630	23400	12610	18010	17761.40	15.07	0	-1510	19156	18582	18296	17722	17436	18440	17580	447	5395	5000	12960	10	1	8930907	1584	2.62	0.21	12	0.15	6772.00	84016.00	28400	20220630	-37.54	16210	20230526	9.44	20400	-13.04	20230127	16210	9.44	20230526	28400	-37.54	20220630	16210	9.44	20230526	2.34	N	013580	5000	446 억	1346069	N	N	134	N	N
52	20230621	160606	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18010	-300	5	-1.64	3443590010	187135	91.90	18190	18870	18010	23800	12820	18310	18401.70	14.85	0	31785	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1608	2.66	0.21	12	2.10	6772.00	84016.00	28400	20220630	-36.58	16210	20230526	11.10	20400	-11.72	20230127	16210	11.10	20230526	28400	-36.58	20220630	16210	11.10	20230526	1.48	N	013580	5000	446 억	1326629	N	N	134	N	N
53	20230621	150554	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18120	-190	5	-1.04	3116955470	169062	83.03	18190	18870	18120	23800	12820	18310	18436.78	14.85	0	30829	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1618	2.68	0.22	12	1.89	6772.00	84016.00	28400	20220630	-36.20	16210	20230526	11.78	20400	-11.18	20230127	16210	11.78	20230526	28400	-36.20	20220630	16210	11.78	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
54	20230621	140824	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18180	-130	5	-0.71	2901065010	157162	77.18	18190	18870	18130	23800	12820	18310	18459.10	14.85	0	29089	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1624	2.68	0.22	12	1.76	6772.00	84016.00	28400	20220630	-35.99	16210	20230526	12.15	20400	-10.88	20230127	16210	12.15	20230526	28400	-35.99	20220630	16210	12.15	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
55	20230621	130132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18260	-50	5	-0.27	2699505420	146083	71.74	18190	18870	18160	23800	12820	18310	18479.29	14.85	0	27841	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1631	2.70	0.22	12	1.64	6772.00	84016.00	28400	20220630	-35.70	16210	20230526	12.65	20400	-10.49	20230127	16210	12.65	20230526	28400	-35.70	20220630	16210	12.65	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
56	20230621	120620	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18310	0	3	0.00	2322489700	125372	61.57	18190	18870	18190	23800	12820	18310	18524.84	14.85	0	15600	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1635	2.70	0.22	12	1.40	6772.00	84016.00	28400	20220630	-35.53	16210	20230526	12.95	20400	-10.25	20230127	16210	12.95	20230526	28400	-35.53	20220630	16210	12.95	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
57	20230621	110653	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	80	2	0.44	2067086800	111446	54.73	18190	18870	18190	23800	12820	18310	18547.94	14.85	0	14299	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1642	2.72	0.22	12	1.25	6772.00	84016.00	28400	20220630	-35.25	16210	20230526	13.45	20400	-9.85	20230127	16210	13.45	20230526	28400	-35.25	20220630	16210	13.45	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
58	20230621	100309	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18290	-20	5	-0.11	1800449630	96863	47.57	18190	18870	18190	23800	12820	18310	18587.67	14.85	0	12054	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1633	2.70	0.22	12	1.08	6772.00	84016.00	28400	20220630	-35.60	16210	20230526	12.83	20400	-10.34	20230127	16210	12.83	20230526	28400	-35.60	20220630	16210	12.83	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
59	20230621	090349	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18460	150	2	0.82	142238160	7754	3.81	18190	18500	18190	23800	12820	18310	18343.97	14.85	0	2172	18943	18626	18383	18066	17823	18505	17945	447	5490	5000	13180	10	1	8930907	1649	2.73	0.22	12	0.09	6772.00	84016.00	28400	20220630	-35.00	16210	20230526	13.88	20400	-9.51	20230127	16210	13.88	20230526	28400	-35.00	20220630	16210	13.88	20230526	1.48	N	013580	5000	446 억	1326629	N	N	0	N	N
60	20230620	160227	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18310	-310	5	-1.66	3713148450	202191	15.95	18650	18700	18140	24200	13040	18620	18364.35	15.37	0	-25917	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1635	2.70	0.22	12	2.26	6772.00	84016.00	28400	20220630	-35.53	16210	20230526	12.95	20400	-10.25	20230127	16210	12.95	20230526	28400	-35.53	20220630	16210	12.95	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
61	20230620	150739	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18300	-320	5	-1.72	3597831560	195892	15.45	18650	18700	18140	24200	13040	18620	18366.14	15.37	0	-24800	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1634	2.70	0.22	12	2.19	6772.00	84016.00	28400	20220630	-35.56	16210	20230526	12.89	20400	-10.29	20230127	16210	12.89	20230526	28400	-35.56	20220630	16210	12.89	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
62	20230620	141025	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18280	-340	5	-1.83	3375231810	183694	14.49	18650	18700	18140	24200	13040	18620	18373.94	15.37	0	-22682	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1633	2.70	0.22	12	2.06	6772.00	84016.00	28400	20220630	-35.63	16210	20230526	12.77	20400	-10.39	20230127	16210	12.77	20230526	28400	-35.63	20220630	16210	12.77	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
63	20230620	130723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18340	-280	5	-1.50	3093497800	168298	13.27	18650	18700	18140	24200	13040	18620	18380.79	15.37	0	-21768	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1638	2.71	0.22	12	1.88	6772.00	84016.00	28400	20220630	-35.42	16210	20230526	13.14	20400	-10.10	20230127	16210	13.14	20230526	28400	-35.42	20220630	16210	13.14	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
64	20230620	120353	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18400	-220	5	-1.18	2838897530	154447	12.18	18650	18700	18140	24200	13040	18620	18380.73	15.37	0	-19953	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1643	2.72	0.22	12	1.73	6772.00	84016.00	28400	20220630	-35.21	16210	20230526	13.51	20400	-9.80	20230127	16210	13.51	20230526	28400	-35.21	20220630	16210	13.51	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
65	20230620	110956	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18320	-300	5	-1.61	2396311420	130439	10.29	18650	18700	18140	24200	13040	18620	18370.74	15.37	0	-11679	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1636	2.71	0.22	12	1.46	6772.00	84016.00	28400	20220630	-35.49	16210	20230526	13.02	20400	-10.20	20230127	16210	13.02	20230526	28400	-35.49	20220630	16210	13.02	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
66	20230620	100327	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18360	-260	5	-1.40	1977069680	107473	8.48	18650	18700	18140	24200	13040	18620	18395.54	15.37	0	-10488	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1640	2.71	0.22	12	1.20	6772.00	84016.00	28400	20220630	-35.35	16210	20230526	13.26	20400	-10.00	20230127	16210	13.26	20230526	28400	-35.35	20220630	16210	13.26	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
67	20230620	090536	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18390	-230	5	-1.24	509440130	27494	2.17	18650	18650	18360	24200	13040	18620	18528.47	15.37	0	-4261	20566	19592	18596	17622	16626	20080	18110	447	5580	5000	13400	10	1	8930907	1642	2.72	0.22	12	0.31	6772.00	84016.00	28400	20220630	-35.25	16210	20230526	13.45	20400	-9.85	20230127	16210	13.45	20230526	28400	-35.25	20220630	16210	13.45	20230526	1.46	N	013580	5000	446 억	1373083	N	N	0	N	N
68	20230619	160652	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18620	1780	2	10.57	23537404010	1262376	4751.85	17800	19570	17600	21850	11790	16840	18645.38	17.98	0	-164082	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1663	2.75	0.22	12	14.13	6772.00	84016.00	28400	20220630	-34.44	16210	20230526	14.87	20400	-8.73	20230127	16210	14.87	20230526	28400	-34.44	20220630	16210	14.87	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
69	20230619	150400	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18690	1850	2	10.99	22926822570	1229606	4628.50	17800	19570	17600	21850	11790	16840	18645.68	17.98	0	-157806	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1669	2.76	0.22	12	13.77	6772.00	84016.00	28400	20220630	-34.19	16210	20230526	15.30	20400	-8.38	20230127	16210	15.30	20230526	28400	-34.19	20220630	16210	15.30	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
70	20230619	141014	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18620	1780	2	10.57	21873434420	1172786	4414.61	17800	19570	17600	21850	11790	16840	18650.85	17.98	0	-153373	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1663	2.75	0.22	12	13.13	6772.00	84016.00	28400	20220630	-34.44	16210	20230526	14.87	20400	-8.73	20230127	16210	14.87	20230526	28400	-34.44	20220630	16210	14.87	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
71	20230619	130803	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18560	1720	2	10.21	18940210490	1016531	3826.44	17800	19570	17600	21850	11790	16840	18632.22	17.98	0	-145813	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1658	2.74	0.22	12	11.38	6772.00	84016.00	28400	20220630	-34.65	16210	20230526	14.50	20400	-9.02	20230127	16210	14.50	20230526	28400	-34.65	20220630	16210	14.50	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
72	20230619	120632	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18720	1880	2	11.16	17809773430	955891	3598.17	17800	19570	17600	21850	11790	16840	18631.61	17.98	0	-140809	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1672	2.76	0.22	12	10.70	6772.00	84016.00	28400	20220630	-34.08	16210	20230526	15.48	20400	-8.24	20230127	16210	15.48	20230526	28400	-34.08	20220630	16210	15.48	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
73	20230619	110558	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18230	1390	2	8.25	13444491920	723412	2723.07	17800	19570	17600	21850	11790	16840	18584.86	17.98	0	-128116	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1628	2.69	0.22	12	8.10	6772.00	84016.00	28400	20220630	-35.81	16210	20230526	12.46	20400	-10.64	20230127	16210	12.46	20230526	28400	-35.81	20220630	16210	12.46	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
74	20230619	100701	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18150	1310	2	7.78	12288159750	659623	2482.96	17800	19570	17600	21850	11790	16840	18629.09	17.98	0	-117114	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1621	2.68	0.22	12	7.39	6772.00	84016.00	28400	20220630	-36.09	16210	20230526	11.97	20400	-11.03	20230127	16210	11.97	20230526	28400	-36.09	20220630	16210	11.97	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
75	20230619	090307	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	2210	2	13.12	3371584550	177466	668.02	17800	19570	17600	21850	11790	16840	18998.59	17.98	0	-15442	17186	17012	16666	16492	16146	17100	16580	447	5030	5000	12120	10	1	8930907	1701	2.81	0.23	12	1.99	6772.00	84016.00	28400	20220630	-32.92	16210	20230526	17.52	20400	-6.62	20230127	16210	17.52	20230526	28400	-32.92	20220630	16210	17.52	20230526	1.47	N	013580	5000	446 억	1605419	N	N	0	N	N
76	20230616	160535	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16840	450	2	2.75	441990380	26520	119.52	16530	16840	16320	21300	11480	16390	16666.29	17.97	0	11773	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1504	2.49	0.20	12	0.30	6772.00	84016.00	28850	20220615	-41.63	16210	20230526	3.89	20400	-17.45	20230127	16210	3.89	20230526	28400	-40.70	20220630	16210	3.89	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
77	20230616	150538	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16620	230	2	1.40	243685450	14737	66.42	16530	16780	16320	21300	11480	16390	16535.62	17.97	0	2058	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1484	2.45	0.20	12	0.17	6772.00	84016.00	28850	20220615	-42.39	16210	20230526	2.53	20400	-18.53	20230127	16210	2.53	20230526	28400	-41.48	20220630	16210	2.53	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
78	20230616	140652	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16500	110	2	0.67	191425980	11578	52.18	16530	16780	16320	21300	11480	16390	16533.60	17.97	0	818	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1474	2.44	0.20	12	0.13	6772.00	84016.00	28850	20220615	-42.81	16210	20230526	1.79	20400	-19.12	20230127	16210	1.79	20230526	28400	-41.90	20220630	16210	1.79	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
79	20230616	130437	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16470	80	2	0.49	171741380	10383	46.79	16530	16780	16320	21300	11480	16390	16540.63	17.97	0	858	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1471	2.43	0.20	12	0.12	6772.00	84016.00	28850	20220615	-42.91	16210	20230526	1.60	20400	-19.26	20230127	16210	1.60	20230526	28400	-42.01	20220630	16210	1.60	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
80	20230616	120659	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16540	150	2	0.92	164081610	9919	44.70	16530	16780	16320	21300	11480	16390	16542.15	17.97	0	962	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1477	2.44	0.20	12	0.11	6772.00	84016.00	28850	20220615	-42.67	16210	20230526	2.04	20400	-18.92	20230127	16210	2.04	20230526	28400	-41.76	20220630	16210	2.04	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
81	20230616	110335	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16710	320	2	1.95	140833150	8521	38.40	16530	16780	16320	21300	11480	16390	16527.77	17.97	0	1345	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1492	2.47	0.20	12	0.10	6772.00	84016.00	28850	20220615	-42.08	16210	20230526	3.08	20400	-18.09	20230127	16210	3.08	20230526	28400	-41.16	20220630	16210	3.08	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
82	20230616	101003	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16480	90	2	0.55	70312310	4279	19.28	16530	16530	16320	21300	11480	16390	16431.95	17.97	0	1294	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1472	2.43	0.20	12	0.05	6772.00	84016.00	28850	20220615	-42.88	16210	20230526	1.67	20400	-19.22	20230127	16210	1.67	20230526	28400	-41.97	20220630	16210	1.67	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
83	20230616	090907	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16430	40	2	0.24	17026470	1039	4.68	16530	16530	16320	21300	11480	16390	16387.36	17.97	0	220	16783	16586	16453	16256	16123	16520	16190	447	4910	5000	11800	10	1	8930907	1467	2.43	0.20	12	0.01	6772.00	84016.00	28850	20220615	-43.05	16210	20230526	1.36	20400	-19.46	20230127	16210	1.36	20230526	28400	-42.15	20220630	16210	1.36	20230526	1.45	N	013580	5000	446 억	1604522	N	N	0	N	N
84	20230615	150925	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16390	-130	5	-0.79	353277780	21525	114.00	16510	16650	16320	21450	11570	16520	16412.44	18.06	0	-3260	16933	16726	16593	16386	16253	16660	16320	447	4940	5000	11890	10	1	8930907	1464	2.42	0.20	12	0.24	6772.00	84016.00	28850	20220615	-43.19	16210	20230526	1.11	20400	-19.66	20230127	16210	1.11	20230526	28850	-43.19	20220615	16210	1.11	20230526	1.43	N	013580	5000	446 억	1612593	N	N	53	N	N
85	20230615	140631	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16330	-190	5	-1.15	285357020	17371	92.00	16510	16650	16320	21450	11570	16520	16427.21	18.06	0	-2748	16933	16726	16593	16386	16253	16660	16320	447	4940	5000	11890	10	1	8930907	1458	2.41	0.19	12	0.19	6772.00	84016.00	28850	20220615	-43.40	16210	20230526	0.74	20400	-19.95	20230127	16210	0.74	20230526	28850	-43.40	20220615	16210	0.74	20230526	1.43	N	013580	5000	446 억	1612593	N	N	53	N	N
86	20230615	130636	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16410	-110	5	-0.67	247824480	15077	79.85	16510	16650	16320	21450	11570	16520	16437.25	18.06	0	-2110	16933	16726	16593	16386	16253	16660	16320	447	4940	5000	11890	10	1	8930907	1466	2.42	0.20	12	0.17	6772.00	84016.00	28850	20220615	-43.12	16210	20230526	1.23	20400	-19.56	20230127	16210	1.23	20230526	28850	-43.12	20220615	16210	1.23	20230526	1.43	N	013580	5000	446 억	1612593	N	N	53	N	N
87	20230615	120941	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16400	-120	5	-0.73	225291760	13704	72.58	16510	16650	16320	21450	11570	16520	16439.85	18.06	0	-2297	16933	16726	16593	16386	16253	16660	16320	447	4940	5000	11890	10	1	8930907	1465	2.42	0.20	12	0.15	6772.00	84016.00	28850	20220615	-43.15	16210	20230526	1.17	20400	-19.61	20230127	16210	1.17	20230526	28850	-43.15	20220615	16210	1.17	20230526	1.43	N	013580	5000	446 억	1612593	N	N	53	N	N
88	20230615	110439	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16390	-130	5	-0.79	173898880	10562	55.94	16510	16650	16380	21450	11570	16520	16464.58	18.06	0	-2178	16933	16726	16593	16386	16253	16660	16320	447	4940	5000	11890	10	1	8930907	1464	2.42	0.20	12	0.12	6772.00	84016.00	28850	20220615	-43.19	16210	20230526	1.11	20400	-19.66	20230127	16210	1.11	20230526	28850	-43.19	20220615	16210	1.11	20230526	1.43	N	013580	5000	446 억	1612593	N	N	53	N	N
89	20230611	184550	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	16640	80	2	0.48	456254570	27333	227.98	16640	16790	16580	21500	11600	16560	16692.64	18.24	-6216	-3125	16766	16662	16536	16432	16306	16600	16370	447	4950	5000	11920	10	1	8930907	1486	2.46	0.20	12	0.31	6772.00	84016.00	31050	20220608	-46.41	16210	20230526	2.65	20400	-18.43	20230127	16210	2.65	20230526	31050	-46.41	20220609	16210	2.65	20230526	1.29	N	013580	5000	446 억	1629020	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History