KissMeData/010960/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

37 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	160241	57	100.00	KOSPI	건설업	N	N	N	N		N	3660	0	3	0.00	41875785	11446	81.69	3650	3680	3635	4755	2565	3660	3658.55	4.73	0	364	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	915	15.44	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.80	3350	20230328	9.25	4035	-9.29	20230613	3350	9.25	20230328	5000	-26.80	20220905	3350	9.25	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
3	20230630	150242	57	100.00	KOSPI	건설업	N	N	N	N		N	3665	5	2	0.14	38858735	10622	75.81	3650	3680	3635	4755	2565	3660	3658.33	4.73	0	333	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	916	15.46	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.70	3350	20230328	9.40	4035	-9.17	20230613	3350	9.40	20230328	5000	-26.70	20220905	3350	9.40	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
4	20230630	140242	57	100.00	KOSPI	건설업	N	N	N	N		N	3675	15	2	0.41	33624705	9194	65.62	3650	3680	3635	4755	2565	3660	3657.24	4.73	0	28	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	919	15.51	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
5	20230630	130242	57	100.00	KOSPI	건설업	N	N	N	N		N	3650	-10	5	-0.27	29130180	7971	56.89	3650	3680	3635	4755	2565	3660	3654.52	4.73	0	633	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	913	15.40	0.40	12	0.03	237.00	9224.00	5000	20220905	-27.00	3350	20230328	8.96	4035	-9.54	20230613	3350	8.96	20230328	5000	-27.00	20220905	3350	8.96	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
6	20230630	120240	57	100.00	KOSPI	건설업	N	N	N	N		N	3675	15	2	0.41	27128845	7424	52.98	3650	3680	3635	4755	2565	3660	3654.21	4.73	0	775	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	919	15.51	0.40	12	0.03	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
7	20230630	110242	57	100.00	KOSPI	건설업	N	N	N	N		N	3675	15	2	0.41	24547615	6721	47.97	3650	3680	3635	4755	2565	3660	3652.38	4.73	0	1373	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	919	15.51	0.40	12	0.03	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
8	20230630	100241	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	20	2	0.55	10351660	2826	20.17	3650	3680	3645	4755	2565	3660	3663.01	4.73	0	-19	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	920	15.53	0.40	12	0.01	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
9	20230630	090242	57	100.00	KOSPI	건설업	N	N	N	N		N	3670	10	2	0.27	1356970	371	2.65	3650	3670	3650	4755	2565	3660	3657.60	4.73	0	0	3703	3681	3663	3641	3623	3680	3640	125	1095	500	2630	5	1	25000000	918	15.49	0.40	12	0.00	237.00	9224.00	5000	20220905	-26.60	3350	20230328	9.55	4035	-9.05	20230613	3350	9.55	20230328	5000	-26.60	20220905	3350	9.55	20230328	1.24	N	010960	500	125 억	1183316	N	N	1	N	N
10	20230629	160241	57	100.00	KOSPI	건설업	N	N	N	N		N	3660	-5	5	-0.14	49330360	13478	46.95	3660	3685	3645	4760	2570	3665	3660.07	4.74	0	-584	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	915	15.44	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.80	3350	20230328	9.25	4035	-9.29	20230613	3350	9.25	20230328	5000	-26.80	20220905	3350	9.25	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
11	20230629	150240	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	15	2	0.41	45920470	12548	43.71	3660	3685	3645	4760	2570	3665	3659.58	4.74	0	-412	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	920	15.53	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
12	20230629	140239	57	100.00	KOSPI	건설업	N	N	N	N		N	3685	20	2	0.55	39584060	10820	37.69	3660	3685	3645	4760	2570	3665	3658.42	4.74	0	-380	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	921	15.55	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.30	3350	20230328	10.00	4035	-8.67	20230613	3350	10.00	20230328	5000	-26.30	20220905	3350	10.00	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
13	20230629	130239	57	100.00	KOSPI	건설업	N	N	N	N		N	3655	-10	5	-0.27	36491445	9979	34.76	3660	3685	3645	4760	2570	3665	3656.82	4.74	0	-338	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	914	15.42	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.90	3350	20230328	9.10	4035	-9.42	20230613	3350	9.10	20230328	5000	-26.90	20220905	3350	9.10	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
14	20230629	120241	57	100.00	KOSPI	건설업	N	N	N	N		N	3655	-10	5	-0.27	34580400	9458	32.94	3660	3685	3645	4760	2570	3665	3656.21	4.74	0	-112	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	914	15.42	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.90	3350	20230328	9.10	4035	-9.42	20230613	3350	9.10	20230328	5000	-26.90	20220905	3350	9.10	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
15	20230629	110241	57	100.00	KOSPI	건설업	N	N	N	N		N	3665	0	3	0.00	30448435	8327	29.00	3660	3685	3645	4760	2570	3665	3656.59	4.74	0	-99	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	916	15.46	0.40	12	0.03	237.00	9224.00	5000	20220905	-26.70	3350	20230328	9.40	4035	-9.17	20230613	3350	9.40	20230328	5000	-26.70	20220905	3350	9.40	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
16	20230629	100241	57	100.00	KOSPI	건설업	N	N	N	N		N	3655	-10	5	-0.27	11640465	3177	11.07	3660	3685	3650	4760	2570	3665	3663.98	4.74	0	44	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	914	15.42	0.40	12	0.01	237.00	9224.00	5000	20220905	-26.90	3350	20230328	9.10	4035	-9.42	20230613	3350	9.10	20230328	5000	-26.90	20220905	3350	9.10	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
17	20230629	090241	57	100.00	KOSPI	건설업	N	N	N	N		N	3660	-5	5	-0.14	1694580	463	1.61	3660	3660	3660	4760	2570	3665	3660.00	4.74	0	0	3758	3711	3683	3636	3608	3697	3622	125	1095	500	2630	5	1	25000000	915	15.44	0.40	12	0.00	237.00	9224.00	5000	20220905	-26.80	3350	20230328	9.25	4035	-9.29	20230613	3350	9.25	20230328	5000	-26.80	20220905	3350	9.25	20230328	1.25	N	010960	500	125 억	1183906	N	N	1	N	N
18	20230628	160239	57	100.00	KOSPI	건설업	N	N	N	N		N	3665	-40	5	-1.08	105741360	28710	132.23	3685	3730	3655	4815	2595	3705	3683.08	4.73	0	4725	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	916	15.46	0.40	12	0.11	237.00	9224.00	5000	20220905	-26.70	3350	20230328	9.40	4035	-9.17	20230613	3350	9.40	20230328	5000	-26.70	20220905	3350	9.40	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
19	20230628	150240	57	100.00	KOSPI	건설업	N	N	N	N		N	3695	-10	5	-0.27	103577020	28122	129.52	3685	3730	3655	4815	2595	3705	3683.13	4.73	0	4540	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	924	15.59	0.40	12	0.11	237.00	9224.00	5000	20220905	-26.10	3350	20230328	10.30	4035	-8.43	20230613	3350	10.30	20230328	5000	-26.10	20220905	3350	10.30	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
20	20230628	140239	57	100.00	KOSPI	건설업	N	N	N	N		N	3695	-10	5	-0.27	75160520	20396	93.94	3685	3730	3660	4815	2595	3705	3685.06	4.73	0	4355	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	924	15.59	0.40	12	0.08	237.00	9224.00	5000	20220905	-26.10	3350	20230328	10.30	4035	-8.43	20230613	3350	10.30	20230328	5000	-26.10	20220905	3350	10.30	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
21	20230628	130239	57	100.00	KOSPI	건설업	N	N	N	N		N	3730	25	2	0.67	70043405	19015	87.58	3685	3730	3660	4815	2595	3705	3683.59	4.73	0	3978	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	933	15.74	0.40	12	0.08	237.00	9224.00	5000	20220905	-25.40	3350	20230328	11.34	4035	-7.56	20230613	3350	11.34	20230328	5000	-25.40	20220905	3350	11.34	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
22	20230628	120220	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	-25	5	-0.67	47064865	12803	58.97	3685	3705	3660	4815	2595	3705	3676.08	4.73	0	4811	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	920	15.53	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
23	20230628	110241	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	-25	5	-0.67	40209855	10939	50.38	3685	3705	3660	4815	2595	3705	3675.83	4.73	0	3811	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	920	15.53	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
24	20230628	100239	57	100.00	KOSPI	건설업	N	N	N	N		N	3705	0	3	0.00	19571850	5313	24.47	3685	3705	3660	4815	2595	3705	3683.77	4.73	0	630	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	926	15.63	0.40	12	0.02	237.00	9224.00	5000	20220905	-25.90	3350	20230328	10.60	4035	-8.18	20230613	3350	10.60	20230328	5000	-25.90	20220905	3350	10.60	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
25	20230628	090239	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	-25	5	-0.67	2128980	578	2.66	3685	3685	3680	4815	2595	3705	3683.36	4.73	0	278	3751	3727	3681	3657	3611	3740	3670	125	1110	500	2660	5	1	25000000	920	15.53	0.40	12	0.00	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.24	N	010960	500	125 억	1182097	N	N	1	N	N
26	20230627	160240	57	100.00	KOSPI	건설업	N	N	N	N		N	3705	45	2	1.23	79637280	21685	102.91	3660	3705	3635	4755	2565	3660	3672.46	4.73	0	440	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	926	15.63	0.40	12	0.09	237.00	9224.00	5000	20220905	-25.90	3350	20230328	10.60	4035	-8.18	20230613	3350	10.60	20230328	5000	-25.90	20220905	3350	10.60	20230328	1.24	N	010960	500	125 억	1181667	N	N	1	N	N
27	20230627	150241	57	100.00	KOSPI	건설업	N	N	N	N		N	3700	40	2	1.09	72727405	19813	94.03	3660	3700	3635	4755	2565	3660	3670.69	4.73	0	268	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	925	15.61	0.40	12	0.08	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
28	20230627	140243	57	100.00	KOSPI	건설업	N	N	N	N		N	3680	20	2	0.55	59192340	16153	76.66	3660	3695	3635	4755	2565	3660	3664.48	4.73	0	298	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	920	15.53	0.40	12	0.06	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
29	20230627	130243	57	100.00	KOSPI	건설업	N	N	N	N		N	3675	15	2	0.41	46422505	12683	60.19	3660	3680	3635	4755	2565	3660	3660.21	4.73	0	299	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	919	15.51	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
30	20230627	120243	57	100.00	KOSPI	건설업	N	N	N	N		N	3665	5	2	0.14	38276545	10464	49.66	3660	3675	3635	4755	2565	3660	3657.93	4.73	0	298	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	916	15.46	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.70	3350	20230328	9.40	4035	-9.17	20230613	3350	9.40	20230328	5000	-26.70	20220905	3350	9.40	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
31	20230627	110242	57	100.00	KOSPI	건설업	N	N	N	N		N	3665	5	2	0.14	34064000	9315	44.21	3660	3675	3635	4755	2565	3660	3656.90	4.73	0	252	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	916	15.46	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.70	3350	20230328	9.40	4035	-9.17	20230613	3350	9.40	20230328	5000	-26.70	20220905	3350	9.40	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
32	20230627	100238	57	100.00	KOSPI	건설업	N	N	N	N		N	3645	-15	5	-0.41	21912310	5995	28.45	3660	3675	3635	4755	2565	3660	3655.10	4.73	0	102	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	911	15.38	0.40	12	0.02	237.00	9224.00	5000	20220905	-27.10	3350	20230328	8.81	4035	-9.67	20230613	3350	8.81	20230328	5000	-27.10	20220905	3350	8.81	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
33	20230627	090240	57	100.00	KOSPI	건설업	N	N	N	N		N	3635	-25	5	-0.68	10198645	2795	13.26	3660	3660	3635	4755	2565	3660	3648.89	4.73	0	659	3740	3700	3680	3640	3620	3690	3630	125	1095	500	2630	5	1	25000000	909	15.34	0.39	12	0.01	237.00	9224.00	5000	20220905	-27.30	3350	20230328	8.51	4035	-9.91	20230613	3350	8.51	20230328	5000	-27.30	20220905	3350	8.51	20230328	1.24	N	010960	500	125 억	1181667	N	N	7	N	N
34	20230626	160239	57	100.00	KOSPI	건설업	N	N	N	N		N	3660	-60	5	-1.61	77740165	21069	251.63	3715	3720	3660	4835	2605	3720	3689.79	4.72	0	627	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	915	15.44	0.40	12	0.08	237.00	9224.00	5000	20220905	-26.80	3350	20230328	9.25	4035	-9.29	20230613	3350	9.25	20230328	5000	-26.80	20220905	3350	9.25	20230328	1.25	N	010960	500	125 억	1181146	N	N	7	N	N
35	20230626	150241	57	100.00	KOSPI	건설업	N	N	N	N		N	3685	-35	5	-0.94	71298195	19314	230.67	3715	3720	3660	4835	2605	3720	3691.53	4.72	0	516	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	921	15.55	0.40	12	0.08	237.00	9224.00	5000	20220905	-26.30	3350	20230328	10.00	4035	-8.67	20230613	3350	10.00	20230328	5000	-26.30	20220905	3350	10.00	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
36	20230626	140240	57	100.00	KOSPI	건설업	N	N	N	N		N	3700	-20	5	-0.54	64151305	17382	207.60	3715	3720	3660	4835	2605	3720	3690.67	4.72	0	662	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	925	15.61	0.40	12	0.07	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
37	20230626	130240	57	100.00	KOSPI	건설업	N	N	N	N		N	3705	-15	5	-0.40	60382075	16364	195.44	3715	3720	3660	4835	2605	3720	3689.93	4.72	0	725	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	926	15.63	0.40	12	0.07	237.00	9224.00	5000	20220905	-25.90	3350	20230328	10.60	4035	-8.18	20230613	3350	10.60	20230328	5000	-25.90	20220905	3350	10.60	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
38	20230626	120238	57	100.00	KOSPI	건설업	N	N	N	N		N	3705	-15	5	-0.40	46337640	12558	149.98	3715	3720	3660	4835	2605	3720	3689.89	4.72	0	735	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	926	15.63	0.40	12	0.05	237.00	9224.00	5000	20220905	-25.90	3350	20230328	10.60	4035	-8.18	20230613	3350	10.60	20230328	5000	-25.90	20220905	3350	10.60	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
39	20230626	110238	57	100.00	KOSPI	건설업	N	N	N	N		N	3700	-20	5	-0.54	43157235	11698	139.71	3715	3720	3660	4835	2605	3720	3689.28	4.72	0	736	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	925	15.61	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
40	20230626	100239	57	100.00	KOSPI	건설업	N	N	N	N		N	3700	-20	5	-0.54	21106860	5722	68.34	3715	3720	3660	4835	2605	3720	3688.72	4.72	0	521	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	925	15.61	0.40	12	0.02	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
41	20230626	090238	57	100.00	KOSPI	건설업	N	N	N	N		N	3720	0	3	0.00	3319100	893	10.67	3715	3720	3715	4835	2605	3720	3716.80	4.72	0	294	3790	3755	3735	3700	3680	3745	3690	125	1115	500	2670	5	1	25000000	930	15.70	0.40	12	0.00	237.00	9224.00	5000	20220905	-25.60	3350	20230328	11.04	4035	-7.81	20230613	3350	11.04	20230328	5000	-25.60	20220905	3350	11.04	20230328	1.25	N	010960	500	125 억	1181146	N	N	40	N	N
42	20230623	140216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3730	-45	5	-1.19	25829795	6907	44.60	3770	3770	3720	4905	2645	3775	3739.65	4.73	0	-633	3835	3805	3755	3725	3675	3820	3740	125	1130	500	2710	5	1	25000000	933	15.74	0.40	12	0.03	237.00	9224.00	5000	20220905	-25.40	3350	20230328	11.34	4035	-7.56	20230613	3350	11.34	20230328	5000	-25.40	20220905	3350	11.34	20230328	1.25	N	010960	500	125 억	1181797	N	N	11	N	N
43	20230622	160753	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3775	10	2	0.27	58256770	15474	56.71	3755	3785	3705	4890	2640	3765	3764.82	4.73	0	-907	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	944	15.93	0.41	12	0.06	237.00	9224.00	5000	20220905	-24.50	3350	20230328	12.69	4035	-6.44	20230613	3350	12.69	20230328	5000	-24.50	20220905	3350	12.69	20230328	1.24	N	010960	500	125 억	1182668	N	N	11	N	N
44	20230622	150445	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	5	2	0.13	51251245	13615	49.90	3755	3785	3705	4890	2640	3765	3764.32	4.73	0	-890	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	943	15.91	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
45	20230622	140718	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3775	10	2	0.27	44681070	11868	43.49	3755	3785	3705	4890	2640	3765	3764.84	4.73	0	-784	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	944	15.93	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.50	3350	20230328	12.69	4035	-6.44	20230613	3350	12.69	20230328	5000	-24.50	20220905	3350	12.69	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
46	20230622	130441	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	5	2	0.13	43423275	11535	42.27	3755	3785	3705	4890	2640	3765	3764.48	4.73	0	-693	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	943	15.91	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
47	20230622	120554	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	5	2	0.13	36138935	9600	35.18	3755	3785	3705	4890	2640	3765	3764.47	4.73	0	-589	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	943	15.91	0.41	12	0.04	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
48	20230622	110545	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3760	-5	5	-0.13	9648510	2568	9.41	3755	3785	3705	4890	2640	3765	3757.21	4.73	0	-540	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	940	15.86	0.41	12	0.01	237.00	9224.00	5000	20220905	-24.80	3350	20230328	12.24	4035	-6.82	20230613	3350	12.24	20230328	5000	-24.80	20220905	3350	12.24	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
49	20230622	101016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3760	-5	5	-0.13	9072655	2415	8.85	3755	3785	3705	4890	2640	3765	3756.79	4.73	0	-526	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	940	15.86	0.41	12	0.01	237.00	9224.00	5000	20220905	-24.80	3350	20230328	12.24	4035	-6.82	20230613	3350	12.24	20230328	5000	-24.80	20220905	3350	12.24	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
50	20230622	090621	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3760	-5	5	-0.13	1375250	368	1.35	3755	3760	3705	4890	2640	3765	3737.09	4.73	0	-61	3848	3806	3758	3716	3668	3782	3692	125	1125	500	2710	5	1	25000000	940	15.86	0.41	12	0.00	237.00	9224.00	5000	20220905	-24.80	3350	20230328	12.24	4035	-6.82	20230613	3350	12.24	20230328	5000	-24.80	20220905	3350	12.24	20230328	1.24	N	010960	500	125 억	1182668	N	N	403	N	N
51	20230621	160706	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3765	-5	5	-0.13	102106690	27135	99.23	3770	3800	3710	4900	2640	3770	3762.91	4.73	0	-758	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	941	15.89	0.41	12	0.11	237.00	9224.00	5000	20220905	-24.70	3350	20230328	12.39	4035	-6.69	20230613	3350	12.39	20230328	5000	-24.70	20220905	3350	12.39	20230328	1.23	N	010960	500	125 억	1183413	N	N	403	N	N
52	20230621	150408	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3760	-10	5	-0.27	93944985	24967	91.30	3770	3800	3710	4900	2640	3770	3762.77	4.73	0	-734	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	940	15.86	0.41	12	0.10	237.00	9224.00	5000	20220905	-24.80	3350	20230328	12.24	4035	-6.82	20230613	3350	12.24	20230328	5000	-24.80	20220905	3350	12.24	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
53	20230621	140202	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3755	-15	5	-0.40	86227875	22909	83.77	3770	3800	3710	4900	2640	3770	3763.93	4.73	0	138	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	939	15.84	0.41	12	0.09	237.00	9224.00	5000	20220905	-24.90	3350	20230328	12.09	4035	-6.94	20230613	3350	12.09	20230328	5000	-24.90	20220905	3350	12.09	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
54	20230621	130106	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3785	15	2	0.40	48894055	12925	47.26	3770	3800	3740	4900	2640	3770	3782.91	4.73	0	-1265	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	946	15.97	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.30	3350	20230328	12.99	4035	-6.20	20230613	3350	12.99	20230328	5000	-24.30	20220905	3350	12.99	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
55	20230621	120959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3785	15	2	0.40	34958570	9243	33.80	3770	3800	3740	4900	2640	3770	3782.17	4.73	0	-1264	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	946	15.97	0.41	12	0.04	237.00	9224.00	5000	20220905	-24.30	3350	20230328	12.99	4035	-6.20	20230613	3350	12.99	20230328	5000	-24.30	20220905	3350	12.99	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
56	20230621	111024	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	0	3	0.00	26958525	7123	26.05	3770	3800	3740	4900	2640	3770	3784.72	4.73	0	-1260	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	943	15.91	0.41	12	0.03	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
57	20230621	100649	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3790	20	2	0.53	20465390	5401	19.75	3770	3800	3740	4900	2640	3770	3789.19	4.73	0	-1161	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	948	15.99	0.41	12	0.02	237.00	9224.00	5000	20220905	-24.20	3350	20230328	13.13	4035	-6.07	20230613	3350	13.13	20230328	5000	-24.20	20220905	3350	13.13	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
58	20230621	090800	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3800	30	2	0.80	10328030	2719	9.94	3770	3800	3770	4900	2640	3770	3798.47	4.73	0	-655	3846	3807	3771	3732	3696	3827	3752	125	1130	500	2710	5	1	25000000	950	16.03	0.41	12	0.01	237.00	9224.00	5000	20220905	-24.00	3350	20230328	13.43	4035	-5.82	20230613	3350	13.43	20230328	5000	-24.00	20220905	3350	13.43	20230328	1.23	N	010960	500	125 억	1183413	N	N	5	N	N
59	20230620	160106	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	45	2	1.21	102782950	27232	81.46	3735	3810	3735	4840	2610	3725	3774.34	4.73	0	924	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	943	15.91	0.41	12	0.11	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.24	N	010960	500	125 억	1182487	N	N	5	N	N
60	20230620	150705	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3780	55	2	1.48	92740340	24569	73.49	3735	3810	3735	4840	2610	3725	3774.69	4.73	0	908	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	945	15.95	0.41	12	0.10	237.00	9224.00	5000	20220905	-24.40	3350	20230328	12.84	4035	-6.32	20230613	3350	12.84	20230328	5000	-24.40	20220905	3350	12.84	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
61	20230620	140447	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3780	55	2	1.48	67356550	17835	53.35	3735	3810	3735	4840	2610	3725	3776.65	4.73	0	951	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	945	15.95	0.41	12	0.07	237.00	9224.00	5000	20220905	-24.40	3350	20230328	12.84	4035	-6.32	20230613	3350	12.84	20230328	5000	-24.40	20220905	3350	12.84	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
62	20230620	130957	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3770	45	2	1.21	56009810	14838	44.39	3735	3810	3735	4840	2610	3725	3774.75	4.73	0	1242	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	943	15.91	0.41	12	0.06	237.00	9224.00	5000	20220905	-24.60	3350	20230328	12.54	4035	-6.57	20230613	3350	12.54	20230328	5000	-24.60	20220905	3350	12.54	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
63	20230620	120516	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3765	40	2	1.07	51114375	13537	40.49	3735	3810	3735	4840	2610	3725	3775.90	4.73	0	1299	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	941	15.89	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.70	3350	20230328	12.39	4035	-6.69	20230613	3350	12.39	20230328	5000	-24.70	20220905	3350	12.39	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
64	20230620	110517	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3765	40	2	1.07	47518110	12581	37.63	3735	3810	3735	4840	2610	3725	3776.97	4.73	0	1299	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	941	15.89	0.41	12	0.05	237.00	9224.00	5000	20220905	-24.70	3350	20230328	12.39	4035	-6.69	20230613	3350	12.39	20230328	5000	-24.70	20220905	3350	12.39	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
65	20230620	100452	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3765	40	2	1.07	25318340	6728	20.13	3735	3780	3735	4840	2610	3725	3763.13	4.73	0	1127	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	941	15.89	0.41	12	0.03	237.00	9224.00	5000	20220905	-24.70	3350	20230328	12.39	4035	-6.69	20230613	3350	12.39	20230328	5000	-24.70	20220905	3350	12.39	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
66	20230620	090158	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3740	15	2	0.40	957130	256	0.77	3735	3740	3735	4840	2610	3725	3738.79	4.73	0	59	3795	3760	3715	3680	3635	3777	3697	125	1115	500	2680	5	1	25000000	935	15.78	0.41	12	0.00	237.00	9224.00	5000	20220905	-25.20	3350	20230328	11.64	4035	-7.31	20230613	3350	11.64	20230328	5000	-25.20	20220905	3350	11.64	20230328	1.24	N	010960	500	125 억	1182487	N	N	6	N	N
67	20230619	160811	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3725	25	2	0.68	123629655	33320	138.83	3700	3750	3670	4810	2590	3700	3710.37	4.72	0	1589	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	931	15.72	0.40	12	0.13	237.00	9224.00	5000	20220905	-25.50	3350	20230328	11.19	4035	-7.68	20230613	3350	11.19	20230328	5000	-25.50	20220905	3350	11.19	20230328	1.21	N	010960	500	125 억	1180924	N	N	6	N	N
68	20230619	150528	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3740	40	2	1.08	115017810	31019	129.24	3700	3740	3670	4810	2590	3700	3707.98	4.72	0	1576	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	935	15.78	0.41	12	0.12	237.00	9224.00	5000	20220905	-25.20	3350	20230328	11.64	4035	-7.31	20230613	3350	11.64	20230328	5000	-25.20	20220905	3350	11.64	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
69	20230619	140639	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3735	35	2	0.95	100825605	27221	113.42	3700	3740	3670	4810	2590	3700	3703.96	4.72	0	1405	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	934	15.76	0.40	12	0.11	237.00	9224.00	5000	20220905	-25.30	3350	20230328	11.49	4035	-7.43	20230613	3350	11.49	20230328	5000	-25.30	20220905	3350	11.49	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
70	20230619	130816	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3690	-10	5	-0.27	53828800	14569	60.70	3700	3720	3670	4810	2590	3700	3694.75	4.72	0	796	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	923	15.57	0.40	12	0.06	237.00	9224.00	5000	20220905	-26.20	3350	20230328	10.15	4035	-8.55	20230613	3350	10.15	20230328	5000	-26.20	20220905	3350	10.15	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
71	20230619	120346	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3695	-5	5	-0.14	39268630	10621	44.25	3700	3720	3670	4810	2590	3700	3697.26	4.72	0	736	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	924	15.59	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.10	3350	20230328	10.30	4035	-8.43	20230613	3350	10.30	20230328	5000	-26.10	20220905	3350	10.30	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
72	20230619	111040	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3695	-5	5	-0.14	32812870	8878	36.99	3700	3710	3670	4810	2590	3700	3695.98	4.72	0	364	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	924	15.59	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.10	3350	20230328	10.30	4035	-8.43	20230613	3350	10.30	20230328	5000	-26.10	20220905	3350	10.30	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
73	20230619	101006	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3700	0	3	0.00	28413750	7689	32.04	3700	3710	3670	4810	2590	3700	3695.38	4.72	0	364	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	925	15.61	0.40	12	0.03	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
74	20230619	090213	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3700	0	3	0.00	1195100	323	1.35	3700	3700	3700	4810	2590	3700	3700.00	4.72	0	0	3753	3726	3673	3646	3593	3740	3660	125	1110	500	2660	5	1	25000000	925	15.61	0.40	12	0.00	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.21	N	010960	500	125 억	1180924	N	N	3	N	N
75	20230616	160801	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3700	55	2	1.51	88073620	23994	40.89	3620	3700	3620	4735	2555	3645	3670.65	4.72	0	1399	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	925	15.61	0.40	12	0.10	237.00	9224.00	5000	20220905	-26.00	3350	20230328	10.45	4035	-8.30	20230613	3350	10.45	20230328	5000	-26.00	20220905	3350	10.45	20230328	1.22	N	010960	500	125 억	1179526	N	N	3	N	N
76	20230616	150849	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3685	40	2	1.10	82402815	22459	38.27	3620	3695	3620	4735	2555	3645	3669.03	4.72	0	1386	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	921	15.55	0.40	12	0.09	237.00	9224.00	5000	20220905	-26.30	3350	20230328	10.00	4035	-8.67	20230613	3350	10.00	20230328	5000	-26.30	20220905	3350	10.00	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
77	20230616	140612	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3680	35	2	0.96	67234640	18347	31.27	3620	3685	3620	4735	2555	3645	3664.61	4.72	0	1360	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	920	15.53	0.40	12	0.07	237.00	9224.00	5000	20220905	-26.40	3350	20230328	9.85	4035	-8.80	20230613	3350	9.85	20230328	5000	-26.40	20220905	3350	9.85	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
78	20230616	130413	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3675	30	2	0.82	52117235	14238	24.26	3620	3685	3620	4735	2555	3645	3660.43	4.72	0	1222	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	919	15.51	0.40	12	0.06	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
79	20230616	120810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3675	30	2	0.82	42745760	11691	19.92	3620	3685	3620	4735	2555	3645	3656.30	4.72	0	1127	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	919	15.51	0.40	12	0.05	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
80	20230616	110408	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3675	30	2	0.82	33265160	9115	15.53	3620	3680	3620	4735	2555	3645	3649.50	4.72	0	1116	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	919	15.51	0.40	12	0.04	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
81	20230616	100928	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3675	30	2	0.82	20118950	5513	9.39	3620	3680	3620	4735	2555	3645	3649.37	4.72	0	420	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	919	15.51	0.40	12	0.02	237.00	9224.00	5000	20220905	-26.50	3350	20230328	9.70	4035	-8.92	20230613	3350	9.70	20230328	5000	-26.50	20220905	3350	9.70	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
82	20230616	090421	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3625	-20	5	-0.55	3108235	856	1.46	3620	3645	3620	4735	2555	3645	3631.12	4.72	0	-126	3821	3732	3656	3567	3491	3695	3530	125	1090	500	2620	5	1	25000000	906	15.30	0.39	12	0.00	237.00	9224.00	5000	20220905	-27.50	3350	20230328	8.21	4035	-10.16	20230613	3350	8.21	20230328	5000	-27.50	20220905	3350	8.21	20230328	1.22	N	010960	500	125 억	1179526	N	N	0	N	N
83	20230615	151016	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3625	-80	5	-2.16	199372225	54183	61.08	3705	3745	3580	4815	2595	3705	3679.61	4.73	0	-6120	3945	3825	3765	3645	3585	3795	3615	125	1110	500	2660	5	1	25000000	906	15.30	0.39	12	0.22	237.00	9224.00	5000	20220905	-27.50	3350	20230328	8.21	4035	-10.16	20230613	3350	8.21	20230328	5000	-27.50	20220905	3350	8.21	20230328	1.23	N	010960	500	125 억	1183348	N	N	0	N	N
84	20230615	140455	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3690	-15	5	-0.40	128593610	34722	39.14	3705	3745	3690	4815	2595	3705	3703.52	4.73	0	-5106	3945	3825	3765	3645	3585	3795	3615	125	1110	500	2660	5	1	25000000	923	15.57	0.40	12	0.14	237.00	9224.00	5000	20220905	-26.20	3350	20230328	10.15	4035	-8.55	20230613	3350	10.15	20230328	5000	-26.20	20220905	3350	10.15	20230328	1.23	N	010960	500	125 억	1183348	N	N	0	N	N
85	20230615	131104	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3690	-15	5	-0.40	124068255	33497	37.76	3705	3745	3690	4815	2595	3705	3703.86	4.73	0	-4482	3945	3825	3765	3645	3585	3795	3615	125	1110	500	2660	5	1	25000000	923	15.57	0.40	12	0.13	237.00	9224.00	5000	20220905	-26.20	3350	20230328	10.15	4035	-8.55	20230613	3350	10.15	20230328	5000	-26.20	20220905	3350	10.15	20230328	1.23	N	010960	500	125 억	1183348	N	N	0	N	N
86	20230615	120425	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3690	-15	5	-0.40	115281875	31118	35.08	3705	3745	3690	4815	2595	3705	3704.67	4.73	0	-3694	3945	3825	3765	3645	3585	3795	3615	125	1110	500	2660	5	1	25000000	923	15.57	0.40	12	0.12	237.00	9224.00	5000	20220905	-26.20	3350	20230328	10.15	4035	-8.55	20230613	3350	10.15	20230328	5000	-26.20	20220905	3350	10.15	20230328	1.23	N	010960	500	125 억	1183348	N	N	0	N	N
87	20230615	110445	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3705	0	3	0.00	91029450	24557	27.68	3705	3745	3690	4815	2595	3705	3706.86	4.73	0	-2672	3945	3825	3765	3645	3585	3795	3615	125	1110	500	2660	5	1	25000000	926	15.63	0.40	12	0.10	237.00	9224.00	5000	20220905	-25.90	3350	20230328	10.60	4035	-8.18	20230613	3350	10.60	20230328	5000	-25.90	20220905	3350	10.60	20230328	1.23	N	010960	500	125 억	1183348	N	N	0	N	N
88	20230611	184504	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	3690	0	3	0.00	26206030	7111	137.28	3675	3710	3675	4795	2585	3690	3685.28	4.72	-414	-431	3713	3701	3688	3676	3663	3707	3682	125	1105	500	2650	5	1	25000000	923	15.57	0.40	12	0.03	237.00	9224.00	5000	20220905	-26.20	3350	20230328	10.15	3970	-7.05	20230201	3350	10.15	20230328	5000	-26.20	20220905	3350	10.15	20230328	1.26	N	010960	500	125 억	1180662	N	N	12	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History