KissMeData/014790/price/prices-20230601.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

38 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	160300	57	100.00	KOSPI	건설업	N	N	N	N		N	2680	15	2	0.56	99147390	37165	71.79	2655	2705	2640	3460	1870	2665	2667.76	2.04	0	8026	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1015	5.03	0.29	12	0.10	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
3	20230630	150301	57	100.00	KOSPI	건설업	N	N	N	N		N	2680	15	2	0.56	92239070	34581	66.80	2655	2705	2640	3460	1870	2665	2667.33	2.04	0	7679	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1015	5.03	0.29	12	0.09	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
4	20230630	140301	57	100.00	KOSPI	건설업	N	N	N	N		N	2695	30	2	1.13	80929850	30352	58.63	2655	2705	2640	3460	1870	2665	2666.38	2.04	0	6243	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1020	5.06	0.30	12	0.08	533.00	9115.00	5080	20220728	-46.95	2360	20230329	14.19	3315	-18.70	20230524	2360	14.19	20230329	5080	-46.95	20220728	2360	14.19	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
5	20230630	130301	57	100.00	KOSPI	건설업	N	N	N	N		N	2690	25	2	0.94	66942670	25138	48.56	2655	2705	2640	3460	1870	2665	2663.01	2.04	0	3049	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1018	5.05	0.30	12	0.07	533.00	9115.00	5080	20220728	-47.05	2360	20230329	13.98	3315	-18.85	20230524	2360	13.98	20230329	5080	-47.05	20220728	2360	13.98	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
6	20230630	120259	57	100.00	KOSPI	건설업	N	N	N	N		N	2695	30	2	1.13	63022365	23680	45.74	2655	2705	2640	3460	1870	2665	2661.42	2.04	0	2956	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1020	5.06	0.30	12	0.06	533.00	9115.00	5080	20220728	-46.95	2360	20230329	14.19	3315	-18.70	20230524	2360	14.19	20230329	5080	-46.95	20220728	2360	14.19	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
7	20230630	110301	57	100.00	KOSPI	건설업	N	N	N	N		N	2660	-5	5	-0.19	41313285	15582	30.10	2655	2675	2640	3460	1870	2665	2651.35	2.04	0	948	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1007	4.99	0.29	12	0.04	533.00	9115.00	5080	20220728	-47.64	2360	20230329	12.71	3315	-19.76	20230524	2360	12.71	20230329	5080	-47.64	20220728	2360	12.71	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
8	20230630	100300	57	100.00	KOSPI	건설업	N	N	N	N		N	2670	5	2	0.19	35580190	13432	25.95	2655	2675	2640	3460	1870	2665	2648.91	2.04	0	-149	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1011	5.01	0.29	12	0.04	533.00	9115.00	5080	20220728	-47.44	2360	20230329	13.14	3315	-19.46	20230524	2360	13.14	20230329	5080	-47.44	20220728	2360	13.14	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
9	20230630	090301	57	100.00	KOSPI	건설업	N	N	N	N		N	2665	0	3	0.00	661725	249	0.48	2655	2665	2655	3460	1870	2665	2657.53	2.04	0	-27	2745	2705	2675	2635	2605	2690	2620	1944	795	5000	1860	5	1	37858601	1009	5.00	0.29	12	0.00	533.00	9115.00	5080	20220728	-47.54	2360	20230329	12.92	3315	-19.61	20230524	2360	12.92	20230329	5080	-47.54	20220728	2360	12.92	20230329	0.78	N	014790	5000	1943 억	771049	N	N	5	N	N
10	20230629	160300	57	100.00	KOSPI	건설업	N	N	N	N		N	2665	-45	5	-1.66	136426645	51029	215.15	2710	2715	2645	3520	1900	2710	2673.51	2.06	0	-8239	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1009	5.00	0.29	12	0.13	533.00	9115.00	5080	20220728	-47.54	2360	20230329	12.92	3315	-19.61	20230524	2360	12.92	20230329	5080	-47.54	20220728	2360	12.92	20230329	0.78	N	014790	5000	1943 억	779298	N	N	5	N	N
11	20230629	150259	57	100.00	KOSPI	건설업	N	N	N	N		N	2670	-40	5	-1.48	116227120	43421	183.07	2710	2715	2655	3520	1900	2710	2676.75	2.06	0	-7921	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1011	5.01	0.29	12	0.11	533.00	9115.00	5080	20220728	-47.44	2360	20230329	13.14	3315	-19.46	20230524	2360	13.14	20230329	5080	-47.44	20220728	2360	13.14	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
12	20230629	140258	57	100.00	KOSPI	건설업	N	N	N	N		N	2680	-30	5	-1.11	99868665	37286	157.21	2710	2715	2655	3520	1900	2710	2678.45	2.06	0	-4903	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1015	5.03	0.29	12	0.10	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
13	20230629	130258	57	100.00	KOSPI	건설업	N	N	N	N		N	2680	-30	5	-1.11	82135800	30647	129.21	2710	2715	2655	3520	1900	2710	2680.06	2.06	0	-3086	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1015	5.03	0.29	12	0.08	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
14	20230629	120300	57	100.00	KOSPI	건설업	N	N	N	N		N	2675	-35	5	-1.29	80627085	30083	126.84	2710	2715	2655	3520	1900	2710	2680.15	2.06	0	-2952	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1013	5.02	0.29	12	0.08	533.00	9115.00	5080	20220728	-47.34	2360	20230329	13.35	3315	-19.31	20230524	2360	13.35	20230329	5080	-47.34	20220728	2360	13.35	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
15	20230629	110259	57	100.00	KOSPI	건설업	N	N	N	N		N	2680	-30	5	-1.11	73964770	27594	116.34	2710	2715	2655	3520	1900	2710	2680.47	2.06	0	-2833	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1015	5.03	0.29	12	0.07	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
16	20230629	100300	57	100.00	KOSPI	건설업	N	N	N	N		N	2700	-10	5	-0.37	22982835	8540	36.01	2710	2715	2685	3520	1900	2710	2691.20	2.06	0	-1661	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1022	5.07	0.30	12	0.02	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
17	20230629	090259	57	100.00	KOSPI	건설업	N	N	N	N		N	2705	-5	5	-0.18	59600	22	0.09	2710	2710	2705	3520	1900	2710	2709.09	2.06	0	-22	2763	2736	2718	2691	2673	2727	2682	1944	810	5000	1890	5	1	37858601	1024	5.08	0.30	12	0.00	533.00	9115.00	5080	20220728	-46.75	2360	20230329	14.62	3315	-18.40	20230524	2360	14.62	20230329	5080	-46.75	20220728	2360	14.62	20230329	0.78	N	014790	5000	1943 억	779298	N	N	10	N	N
18	20230628	160258	57	100.00	KOSPI	건설업	N	N	N	N		N	2710	-25	5	-0.91	64296110	23688	80.39	2745	2745	2700	3555	1915	2735	2714.29	2.06	0	-1604	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1026	5.08	0.30	12	0.06	533.00	9115.00	5080	20220728	-46.65	2360	20230329	14.83	3315	-18.25	20230524	2360	14.83	20230329	5080	-46.65	20220728	2360	14.83	20230329	0.75	N	014790	5000	1943 억	780972	N	N	10	N	N
19	20230628	150259	57	100.00	KOSPI	건설업	N	N	N	N		N	2720	-15	5	-0.55	55180005	20328	68.99	2745	2745	2700	3555	1915	2735	2714.48	2.06	0	-198	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1030	5.10	0.30	12	0.05	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
20	20230628	140257	57	100.00	KOSPI	건설업	N	N	N	N		N	2700	-35	5	-1.28	39638955	14592	49.52	2745	2745	2700	3555	1915	2735	2716.49	2.06	0	-145	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1022	5.07	0.30	12	0.04	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
21	20230628	130257	57	100.00	KOSPI	건설업	N	N	N	N		N	2710	-25	5	-0.91	32613480	11994	40.70	2745	2745	2700	3555	1915	2735	2719.15	2.06	0	-306	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1026	5.08	0.30	12	0.03	533.00	9115.00	5080	20220728	-46.65	2360	20230329	14.83	3315	-18.25	20230524	2360	14.83	20230329	5080	-46.65	20220728	2360	14.83	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
22	20230628	120236	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	-20	5	-0.73	29411440	10818	36.71	2745	2745	2700	3555	1915	2735	2718.75	2.06	0	-301	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1028	5.09	0.30	12	0.03	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
23	20230628	110300	57	100.00	KOSPI	건설업	N	N	N	N		N	2730	-5	5	-0.18	24103510	8870	30.10	2745	2745	2700	3555	1915	2735	2717.42	2.06	0	11	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1034	5.12	0.30	12	0.02	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
24	20230628	100258	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	-20	5	-0.73	18922000	6970	23.65	2745	2745	2700	3555	1915	2735	2714.78	2.06	0	152	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1028	5.09	0.30	12	0.02	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
25	20230628	090258	57	100.00	KOSPI	건설업	N	N	N	N		N	2745	10	2	0.37	1583865	577	1.96	2745	2745	2745	3555	1915	2735	2745.00	2.06	0	0	2775	2755	2715	2695	2655	2765	2705	1944	820	5000	1910	5	1	37858601	1039	5.15	0.30	12	0.00	533.00	9115.00	5080	20220728	-45.96	2360	20230329	16.31	3315	-17.19	20230524	2360	16.31	20230329	5080	-45.96	20220728	2360	16.31	20230329	0.75	N	014790	5000	1943 억	780972	N	N	4	N	N
26	20230627	160259	57	100.00	KOSPI	건설업	N	N	N	N		N	2735	25	2	0.92	79542230	29466	46.02	2720	2735	2675	3520	1900	2710	2699.44	2.07	0	-1831	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1035	5.13	0.30	12	0.08	533.00	9115.00	5080	20220728	-46.16	2360	20230329	15.89	3315	-17.50	20230524	2360	15.89	20230329	5080	-46.16	20220728	2360	15.89	20230329	0.75	N	014790	5000	1943 억	783678	N	N	4	N	N
27	20230627	150300	57	100.00	KOSPI	건설업	N	N	N	N		N	2720	10	2	0.37	70498170	26145	40.83	2720	2720	2675	3520	1900	2710	2696.43	2.07	0	-1099	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1030	5.10	0.30	12	0.07	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
28	20230627	140302	57	100.00	KOSPI	건설업	N	N	N	N		N	2710	0	3	0.00	59388210	22040	34.42	2720	2720	2675	3520	1900	2710	2694.56	2.07	0	-1446	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1026	5.08	0.30	12	0.06	533.00	9115.00	5080	20220728	-46.65	2360	20230329	14.83	3315	-18.25	20230524	2360	14.83	20230329	5080	-46.65	20220728	2360	14.83	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
29	20230627	130302	57	100.00	KOSPI	건설업	N	N	N	N		N	2700	-10	5	-0.37	46389755	17227	26.90	2720	2720	2675	3520	1900	2710	2692.85	2.07	0	-1403	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1022	5.07	0.30	12	0.05	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
30	20230627	120303	57	100.00	KOSPI	건설업	N	N	N	N		N	2700	-10	5	-0.37	44037155	16354	25.54	2720	2720	2675	3520	1900	2710	2692.75	2.07	0	-1289	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1022	5.07	0.30	12	0.04	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
31	20230627	110302	57	100.00	KOSPI	건설업	N	N	N	N		N	2685	-25	5	-0.92	22450830	8327	13.00	2720	2720	2685	3520	1900	2710	2696.15	2.07	0	-506	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1017	5.04	0.29	12	0.02	533.00	9115.00	5080	20220728	-47.15	2360	20230329	13.77	3315	-19.00	20230524	2360	13.77	20230329	5080	-47.15	20220728	2360	13.77	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
32	20230627	100257	57	100.00	KOSPI	건설업	N	N	N	N		N	2705	-5	5	-0.18	12139630	4498	7.02	2720	2720	2690	3520	1900	2710	2698.90	2.07	0	144	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1024	5.08	0.30	12	0.01	533.00	9115.00	5080	20220728	-46.75	2360	20230329	14.62	3315	-18.40	20230524	2360	14.62	20230329	5080	-46.75	20220728	2360	14.62	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
33	20230627	090259	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	5	2	0.18	764305	281	0.44	2720	2720	2715	3520	1900	2710	2719.95	2.07	0	118	2796	2752	2721	2677	2646	2737	2662	1944	810	5000	1890	5	1	37858601	1028	5.09	0.30	12	0.00	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.75	N	014790	5000	1943 억	783678	N	N	18	N	N
34	20230626	160258	57	100.00	KOSPI	건설업	N	N	N	N		N	2710	20	2	0.74	173178070	63894	129.49	2750	2765	2690	3495	1885	2690	2710.40	2.06	0	2349	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1026	5.08	0.30	12	0.17	533.00	9115.00	5080	20220728	-46.65	2360	20230329	14.83	3315	-18.25	20230524	2360	14.83	20230329	5080	-46.65	20220728	2360	14.83	20230329	0.76	N	014790	5000	1943 억	781238	N	N	18	N	N
35	20230626	150300	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	25	2	0.93	164954480	60855	123.34	2750	2765	2690	3495	1885	2690	2710.62	2.06	0	2107	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1028	5.09	0.30	12	0.16	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
36	20230626	140258	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	25	2	0.93	147940910	54576	110.61	2750	2765	2690	3495	1885	2690	2710.73	2.06	0	1899	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1028	5.09	0.30	12	0.14	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
37	20230626	130259	57	100.00	KOSPI	건설업	N	N	N	N		N	2730	40	2	1.49	141060660	52048	105.49	2750	2765	2690	3495	1885	2690	2710.20	2.06	0	1969	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1034	5.12	0.30	12	0.14	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
38	20230626	120257	57	100.00	KOSPI	건설업	N	N	N	N		N	2725	35	2	1.30	135907185	50155	101.65	2750	2765	2690	3495	1885	2690	2709.74	2.06	0	2232	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1032	5.11	0.30	12	0.13	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
39	20230626	110257	57	100.00	KOSPI	건설업	N	N	N	N		N	2725	35	2	1.30	129174855	47677	96.63	2750	2765	2690	3495	1885	2690	2709.37	2.06	0	2554	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1032	5.11	0.30	12	0.13	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
40	20230626	100258	57	100.00	KOSPI	건설업	N	N	N	N		N	2715	25	2	0.93	117800600	43469	88.10	2750	2765	2690	3495	1885	2690	2709.99	2.06	0	1648	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1028	5.09	0.30	12	0.11	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
41	20230626	090258	57	100.00	KOSPI	건설업	N	N	N	N		N	2690	0	3	0.00	39100230	14363	29.11	2750	2765	2690	3495	1885	2690	2722.29	2.06	0	-3436	2783	2736	2708	2661	2633	2722	2647	1944	805	5000	1880	5	1	37858601	1018	5.05	0.30	12	0.04	533.00	9115.00	5080	20220728	-47.05	2360	20230329	13.98	3315	-18.85	20230524	2360	13.98	20230329	5080	-47.05	20220728	2360	13.98	20230329	0.76	N	014790	5000	1943 억	781238	N	N	52	N	N
42	20230623	154708	57	100.00	KOSPI	건설업	N	N	N	N		N	2690	-55	5	-2.00	130974965	48580	204.79	2720	2755	2680	3565	1925	2745	2696.08	2.10	0	-10818	2821	2782	2751	2712	2681	2802	2732	1944	820	5000	1920	5	1	37858601	1018	5.05	0.30	12	0.13	533.00	9115.00	5080	20220728	-47.05	2360	20230329	13.98	3315	-18.85	20230524	2360	13.98	20230329	5080	-47.05	20220728	2360	13.98	20230329	0.76	N	014790	5000	1943 억	793809	N	N	52	N	N
43	20230623	140231	57	100.00	KOSPI	건설업	N	N	N	N		N	2695	-50	5	-1.82	113366565	42032	177.19	2720	2755	2680	3565	1925	2745	2697.15	2.10	0	-8524	2821	2782	2751	2712	2681	2802	2732	1944	820	5000	1920	5	1	37858601	1020	5.06	0.30	12	0.11	533.00	9115.00	5080	20220728	-46.95	2360	20230329	14.19	3315	-18.70	20230524	2360	14.19	20230329	5080	-46.95	20220728	2360	14.19	20230329	0.76	N	014790	5000	1943 억	793809	N	N	20	N	N
44	20230622	160446	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2745	-15	5	-0.54	64811405	23628	66.10	2725	2790	2720	3585	1935	2760	2742.99	2.10	0	-1360	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1039	5.15	0.30	12	0.06	533.00	9115.00	5080	20220728	-45.96	2360	20230329	16.31	3315	-17.19	20230524	2360	16.31	20230329	5080	-45.96	20220728	2360	16.31	20230329	0.76	N	014790	5000	1943 억	795168	N	N	20	N	N
45	20230622	150414	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2750	-10	5	-0.36	48550180	17691	49.49	2725	2790	2720	3585	1935	2760	2744.34	2.10	0	-1444	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1041	5.16	0.30	12	0.05	533.00	9115.00	5080	20220728	-45.87	2360	20230329	16.53	3315	-17.04	20230524	2360	16.53	20230329	5080	-45.87	20220728	2360	16.53	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
46	20230622	140157	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2750	-10	5	-0.36	44794290	16325	45.67	2725	2790	2720	3585	1935	2760	2743.91	2.10	0	-901	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1041	5.16	0.30	12	0.04	533.00	9115.00	5080	20220728	-45.87	2360	20230329	16.53	3315	-17.04	20230524	2360	16.53	20230329	5080	-45.87	20220728	2360	16.53	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
47	20230622	130718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2755	-5	5	-0.18	34894235	12731	35.61	2725	2790	2720	3585	1935	2760	2740.89	2.10	0	-678	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1043	5.17	0.30	12	0.03	533.00	9115.00	5080	20220728	-45.77	2360	20230329	16.74	3315	-16.89	20230524	2360	16.74	20230329	5080	-45.77	20220728	2360	16.74	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
48	20230622	120525	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2765	5	2	0.18	30284075	11060	30.94	2725	2790	2720	3585	1935	2760	2738.16	2.10	0	156	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1047	5.19	0.30	12	0.03	533.00	9115.00	5080	20220728	-45.57	2360	20230329	17.16	3315	-16.59	20230524	2360	17.16	20230329	5080	-45.57	20220728	2360	17.16	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
49	20230622	110649	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2765	5	2	0.18	29852790	10904	30.50	2725	2790	2720	3585	1935	2760	2737.78	2.10	0	156	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1047	5.19	0.30	12	0.03	533.00	9115.00	5080	20220728	-45.57	2360	20230329	17.16	3315	-16.59	20230524	2360	17.16	20230329	5080	-45.57	20220728	2360	17.16	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
50	20230622	100439	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2750	-10	5	-0.36	24432140	8934	24.99	2725	2790	2720	3585	1935	2760	2734.74	2.10	0	-888	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1041	5.16	0.30	12	0.02	533.00	9115.00	5080	20220728	-45.87	2360	20230329	16.53	3315	-17.04	20230524	2360	16.53	20230329	5080	-45.87	20220728	2360	16.53	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
51	20230622	090716	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2770	10	2	0.36	16485175	6037	16.89	2725	2790	2720	3585	1935	2760	2730.69	2.10	0	-1286	2843	2801	2778	2736	2713	2790	2725	1944	825	5000	1930	5	1	37858601	1049	5.20	0.30	12	0.02	533.00	9115.00	5080	20220728	-45.47	2360	20230329	17.37	3315	-16.44	20230524	2360	17.37	20230329	5080	-45.47	20220728	2360	17.37	20230329	0.76	N	014790	5000	1943 억	795168	N	N	583	N	N
52	20230621	160945	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2760	-40	5	-1.43	99030960	35746	39.68	2820	2820	2755	3640	1960	2800	2770.41	2.12	0	-6325	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1045	5.18	0.30	12	0.09	533.00	9115.00	5080	20220728	-45.67	2360	20230329	16.95	3315	-16.74	20230524	2360	16.95	20230329	5080	-45.67	20220728	2360	16.95	20230329	0.76	N	014790	5000	1943 억	801479	N	N	583	N	N
53	20230621	150333	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2760	-40	5	-1.43	90159995	32535	36.11	2820	2820	2755	3640	1960	2800	2771.17	2.12	0	-5735	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1045	5.18	0.30	12	0.09	533.00	9115.00	5080	20220728	-45.67	2360	20230329	16.95	3315	-16.74	20230524	2360	16.95	20230329	5080	-45.67	20220728	2360	16.95	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
54	20230621	140237	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2775	-25	5	-0.89	54464815	19607	21.76	2820	2820	2765	3640	1960	2800	2777.83	2.12	0	-2798	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1051	5.21	0.30	12	0.05	533.00	9115.00	5080	20220728	-45.37	2360	20230329	17.58	3315	-16.29	20230524	2360	17.58	20230329	5080	-45.37	20220728	2360	17.58	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
55	20230621	130353	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2780	-20	5	-0.71	44352800	15958	17.71	2820	2820	2765	3640	1960	2800	2779.35	2.12	0	-1161	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1052	5.22	0.30	12	0.04	533.00	9115.00	5080	20220728	-45.28	2360	20230329	17.80	3315	-16.14	20230524	2360	17.80	20230329	5080	-45.28	20220728	2360	17.80	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
56	20230621	120211	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2770	-30	5	-1.07	42019025	15118	16.78	2820	2820	2765	3640	1960	2800	2779.40	2.12	0	-1120	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1049	5.20	0.30	12	0.04	533.00	9115.00	5080	20220728	-45.47	2360	20230329	17.37	3315	-16.44	20230524	2360	17.37	20230329	5080	-45.47	20220728	2360	17.37	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
57	20230621	110952	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2770	-30	5	-1.07	37158725	13365	14.84	2820	2820	2765	3640	1960	2800	2780.30	2.12	0	-1305	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1049	5.20	0.30	12	0.04	533.00	9115.00	5080	20220728	-45.47	2360	20230329	17.37	3315	-16.44	20230524	2360	17.37	20230329	5080	-45.47	20220728	2360	17.37	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
58	20230621	100238	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2790	-10	5	-0.36	9431705	3378	3.75	2820	2820	2765	3640	1960	2800	2792.10	2.12	0	-739	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1056	5.23	0.31	12	0.01	533.00	9115.00	5080	20220728	-45.08	2360	20230329	18.22	3315	-15.84	20230524	2360	18.22	20230329	5080	-45.08	20220728	2360	18.22	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
59	20230621	090207	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2775	-25	5	-0.89	3684875	1321	1.47	2820	2820	2765	3640	1960	2800	2789.46	2.12	0	-145	2890	2845	2805	2760	2720	2825	2740	1944	840	5000	1960	5	1	37858601	1051	5.21	0.30	12	0.00	533.00	9115.00	5080	20220728	-45.37	2360	20230329	17.58	3315	-16.29	20230524	2360	17.58	20230329	5080	-45.37	20220728	2360	17.58	20230329	0.76	N	014790	5000	1943 억	801479	N	N	21	N	N
60	20230620	160600	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2800	-20	5	-0.71	251551435	89575	70.24	2815	2850	2765	3665	1975	2820	2808.28	2.15	0	-890	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1060	5.25	0.31	12	0.24	533.00	9115.00	5080	20220728	-44.88	2360	20230329	18.64	3315	-15.54	20230524	2360	18.64	20230329	5080	-44.88	20220728	2360	18.64	20230329	0.76	N	014790	5000	1943 억	812247	N	N	21	N	N
61	20230620	150653	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2795	-25	5	-0.89	237655020	84591	66.33	2815	2850	2765	3665	1975	2820	2809.46	2.15	0	-883	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1058	5.24	0.31	12	0.22	533.00	9115.00	5080	20220728	-44.98	2360	20230329	18.43	3315	-15.69	20230524	2360	18.43	20230329	5080	-44.98	20220728	2360	18.43	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
62	20230620	140515	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2790	-30	5	-1.06	216504295	76997	60.37	2815	2850	2765	3665	1975	2820	2811.85	2.15	0	-3374	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1056	5.23	0.31	12	0.20	533.00	9115.00	5080	20220728	-45.08	2360	20230329	18.22	3315	-15.84	20230524	2360	18.22	20230329	5080	-45.08	20220728	2360	18.22	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
63	20230620	130328	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2800	-20	5	-0.71	190192620	67554	52.97	2815	2850	2765	3665	1975	2820	2815.42	2.15	0	-2606	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1060	5.25	0.31	12	0.18	533.00	9115.00	5080	20220728	-44.88	2360	20230329	18.64	3315	-15.54	20230524	2360	18.64	20230329	5080	-44.88	20220728	2360	18.64	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
64	20230620	120141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2810	-10	5	-0.35	177190915	62902	49.32	2815	2850	2765	3665	1975	2820	2816.94	2.15	0	-26	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1064	5.27	0.31	12	0.17	533.00	9115.00	5080	20220728	-44.69	2360	20230329	19.07	3315	-15.23	20230524	2360	19.07	20230329	5080	-44.69	20220728	2360	19.07	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
65	20230620	110449	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2815	-5	5	-0.18	163757410	58109	45.56	2815	2850	2765	3665	1975	2820	2818.11	2.15	0	-1474	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1066	5.28	0.31	12	0.15	533.00	9115.00	5080	20220728	-44.59	2360	20230329	19.28	3315	-15.08	20230524	2360	19.28	20230329	5080	-44.59	20220728	2360	19.28	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
66	20230620	101022	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2840	20	2	0.71	113170600	40184	31.51	2815	2850	2765	3665	1975	2820	2816.31	2.15	0	2452	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1075	5.33	0.31	12	0.11	533.00	9115.00	5080	20220728	-44.09	2360	20230329	20.34	3315	-14.33	20230524	2360	20.34	20230329	5080	-44.09	20220728	2360	20.34	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
67	20230620	090231	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2810	-10	5	-0.35	12406650	4426	3.47	2815	2815	2790	3665	1975	2820	2803.13	2.15	0	-548	2890	2855	2790	2755	2690	2872	2772	1944	845	5000	1970	5	1	37858601	1064	5.27	0.31	12	0.01	533.00	9115.00	5080	20220728	-44.69	2360	20230329	19.07	3315	-15.23	20230524	2360	19.07	20230329	5080	-44.69	20220728	2360	19.07	20230329	0.76	N	014790	5000	1943 억	812247	N	N	27	N	N
68	20230619	160352	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2820	100	2	3.68	356588995	127170	356.35	2725	2825	2725	3535	1905	2720	2804.00	2.05	0	31466	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1068	5.29	0.31	12	0.34	533.00	9115.00	5080	20220728	-44.49	2360	20230329	19.49	3315	-14.93	20230524	2360	19.49	20230329	5080	-44.49	20220728	2360	19.49	20230329	0.79	N	014790	5000	1943 억	777815	N	N	27	N	N
69	20230619	150102	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2815	95	2	3.49	313484785	111869	313.47	2725	2825	2725	3535	1905	2720	2802.25	2.05	0	30929	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1066	5.28	0.31	12	0.30	533.00	9115.00	5080	20220728	-44.59	2360	20230329	19.28	3315	-15.08	20230524	2360	19.28	20230329	5080	-44.59	20220728	2360	19.28	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
70	20230619	140628	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2810	90	2	3.31	278062505	99270	278.17	2725	2825	2725	3535	1905	2720	2801.07	2.05	0	29751	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1064	5.27	0.31	12	0.26	533.00	9115.00	5080	20220728	-44.69	2360	20230329	19.07	3315	-15.23	20230524	2360	19.07	20230329	5080	-44.69	20220728	2360	19.07	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
71	20230619	130531	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2810	90	2	3.31	246806325	88175	247.08	2725	2825	2725	3535	1905	2720	2799.05	2.05	0	28672	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1064	5.27	0.31	12	0.23	533.00	9115.00	5080	20220728	-44.69	2360	20230329	19.07	3315	-15.23	20230524	2360	19.07	20230329	5080	-44.69	20220728	2360	19.07	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
72	20230619	120113	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2805	85	2	3.12	219866060	78583	220.20	2725	2825	2725	3535	1905	2720	2797.88	2.05	0	25711	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1062	5.26	0.31	12	0.21	533.00	9115.00	5080	20220728	-44.78	2360	20230329	18.86	3315	-15.38	20230524	2360	18.86	20230329	5080	-44.78	20220728	2360	18.86	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
73	20230619	110401	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2810	90	2	3.31	184817130	66120	185.28	2725	2825	2725	3535	1905	2720	2795.18	2.05	0	19681	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1064	5.27	0.31	12	0.17	533.00	9115.00	5080	20220728	-44.69	2360	20230329	19.07	3315	-15.23	20230524	2360	19.07	20230329	5080	-44.69	20220728	2360	19.07	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
74	20230619	100723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2790	70	2	2.57	108609185	39019	109.34	2725	2825	2725	3535	1905	2720	2783.49	2.05	0	4983	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1056	5.23	0.31	12	0.10	533.00	9115.00	5080	20220728	-45.08	2360	20230329	18.22	3315	-15.84	20230524	2360	18.22	20230329	5080	-45.08	20220728	2360	18.22	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
75	20230619	090804	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2755	35	2	1.29	20715785	7498	21.01	2725	2800	2725	3535	1905	2720	2762.84	2.05	0	-1955	2766	2742	2716	2692	2666	2755	2705	1944	815	5000	1900	5	1	37858601	1043	5.17	0.30	12	0.02	533.00	9115.00	5080	20220728	-45.77	2360	20230329	16.74	3315	-16.89	20230524	2360	16.74	20230329	5080	-45.77	20220728	2360	16.74	20230329	0.79	N	014790	5000	1943 억	777815	N	N	28	N	N
76	20230616	160501	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2720	55	2	2.06	95780290	35249	36.22	2690	2740	2690	3460	1870	2665	2717.25	2.05	0	2737	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1030	5.10	0.30	12	0.09	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.80	N	014790	5000	1943 억	774902	N	N	28	N	N
77	20230616	150659	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2715	50	2	1.88	84957975	31272	32.13	2690	2740	2690	3460	1870	2665	2716.74	2.05	0	2449	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1028	5.09	0.30	12	0.08	533.00	9115.00	5080	20220728	-46.56	2360	20230329	15.04	3315	-18.10	20230524	2360	15.04	20230329	5080	-46.56	20220728	2360	15.04	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
78	20230616	140323	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2720	55	2	2.06	74876930	27548	28.31	2690	2740	2690	3460	1870	2665	2718.05	2.05	0	1211	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1030	5.10	0.30	12	0.07	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
79	20230616	130742	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2720	55	2	2.06	71490010	26300	27.03	2690	2740	2690	3460	1870	2665	2718.25	2.05	0	565	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1030	5.10	0.30	12	0.07	533.00	9115.00	5080	20220728	-46.46	2360	20230329	15.25	3315	-17.95	20230524	2360	15.25	20230329	5080	-46.46	20220728	2360	15.25	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
80	20230616	120823	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2725	60	2	2.25	56583695	20814	21.39	2690	2740	2690	3460	1870	2665	2718.54	2.05	0	-78	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1032	5.11	0.30	12	0.05	533.00	9115.00	5080	20220728	-46.36	2360	20230329	15.47	3315	-17.80	20230524	2360	15.47	20230329	5080	-46.36	20220728	2360	15.47	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
81	20230616	110900	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2730	65	2	2.44	46608655	17146	17.62	2690	2740	2690	3460	1870	2665	2718.34	2.05	0	-82	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1034	5.12	0.30	12	0.05	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
82	20230616	100103	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2730	65	2	2.44	30009730	11065	11.37	2690	2740	2690	3460	1870	2665	2712.13	2.05	0	405	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1034	5.12	0.30	12	0.03	533.00	9115.00	5080	20220728	-46.26	2360	20230329	15.68	3315	-17.65	20230524	2360	15.68	20230329	5080	-46.26	20220728	2360	15.68	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
83	20230616	090133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2700	35	2	1.31	2478510	921	0.95	2690	2700	2690	3460	1870	2665	2691.11	2.05	0	-81	2818	2741	2703	2626	2588	2722	2607	1944	795	5000	1860	5	1	37858601	1022	5.07	0.30	12	0.00	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.80	N	014790	5000	1943 억	774902	N	N	26	N	N
84	20230615	150815	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2680	-70	5	-2.55	218547320	80890	60.58	2750	2780	2675	3575	1925	2750	2701.78	2.07	0	-9164	2853	2801	2763	2711	2673	2782	2692	1944	825	5000	1920	5	1	37858601	1015	5.03	0.29	12	0.21	533.00	9115.00	5080	20220728	-47.24	2360	20230329	13.56	3315	-19.16	20230524	2360	13.56	20230329	5080	-47.24	20220728	2360	13.56	20230329	0.82	N	014790	5000	1943 억	782975	N	N	33	N	N
85	20230615	140806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2700	-50	5	-1.82	190959235	70615	52.89	2750	2780	2675	3575	1925	2750	2704.23	2.07	0	-2539	2853	2801	2763	2711	2673	2782	2692	1944	825	5000	1920	5	1	37858601	1022	5.07	0.30	12	0.19	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.82	N	014790	5000	1943 억	782975	N	N	33	N	N
86	20230615	130638	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2700	-50	5	-1.82	168799370	62369	46.71	2750	2780	2675	3575	1925	2750	2706.46	2.07	0	6	2853	2801	2763	2711	2673	2782	2692	1944	825	5000	1920	5	1	37858601	1022	5.07	0.30	12	0.16	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.82	N	014790	5000	1943 억	782975	N	N	33	N	N
87	20230615	120236	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2700	-50	5	-1.82	155083775	57275	42.89	2750	2780	2675	3575	1925	2750	2707.70	2.07	0	1356	2853	2801	2763	2711	2673	2782	2692	1944	825	5000	1920	5	1	37858601	1022	5.07	0.30	12	0.15	533.00	9115.00	5080	20220728	-46.85	2360	20230329	14.41	3315	-18.55	20230524	2360	14.41	20230329	5080	-46.85	20220728	2360	14.41	20230329	0.82	N	014790	5000	1943 억	782975	N	N	33	N	N
88	20230615	111025	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2690	-60	5	-2.18	124272645	45798	34.30	2750	2780	2675	3575	1925	2750	2713.50	2.07	0	4137	2853	2801	2763	2711	2673	2782	2692	1944	825	5000	1920	5	1	37858601	1018	5.05	0.30	12	0.12	533.00	9115.00	5080	20220728	-47.05	2360	20230329	13.98	3315	-18.85	20230524	2360	13.98	20230329	5080	-47.05	20220728	2360	13.98	20230329	0.82	N	014790	5000	1943 억	782975	N	N	33	N	N
89	20230611	184617	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	2820	-10	5	-0.35	216804965	77019	118.16	2830	2840	2795	3675	1985	2830	2814.88	2.07	-4185	-10521	2866	2847	2811	2792	2756	2857	2802	1944	845	5000	1980	5	1	37858601	1068	5.29	0.31	12	0.20	533.00	9115.00	5190	20220609	-45.66	2360	20230329	19.49	3315	-14.93	20230524	2360	19.49	20230329	5190	-45.66	20220609	2360	19.49	20230329	0.89	N	014790	5000	1943 억	783730	N	N	21	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History