KissMeData/006360/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15950	-260	5	-1.60	8935506660	558859	62.28	16100	16180	15860	21050	11350	16210	15988.65	18.73	-36438	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13650	4.02	0.28	12	0.65	3964.00	56882.00	24200	20230224	-34.09	12670	20231010	25.89	16230	-1.73	20240228	13860	15.08	20240123	23150	-31.10	20230302	12670	25.89	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
3	20240229	150215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15960	-250	5	-1.54	7220058500	451352	50.30	16100	16180	15860	21050	11350	16210	15996.26	18.73	-30439	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13659	4.03	0.28	12	0.53	3964.00	56882.00	24200	20230224	-34.05	12670	20231010	25.97	16230	-1.66	20240228	13860	15.15	20240123	23150	-31.06	20230302	12670	25.97	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
4	20240229	140215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15880	-330	5	-2.04	6766269950	422852	47.12	16100	16180	15860	21050	11350	16210	16001.25	18.73	-26153	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13590	4.01	0.28	12	0.49	3964.00	56882.00	24200	20230224	-34.38	12670	20231010	25.34	16230	-2.16	20240228	13860	14.57	20240123	23150	-31.40	20230302	12670	25.34	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
5	20240229	130216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15960	-250	5	-1.54	5164222040	322125	35.90	16100	16180	15910	21050	11350	16210	16031.44	18.73	-5083	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13659	4.03	0.28	12	0.38	3964.00	56882.00	24200	20230224	-34.05	12670	20231010	25.97	16230	-1.66	20240228	13860	15.15	20240123	23150	-31.06	20230302	12670	25.97	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
6	20240229	120216	57	100.00	KOSPI200	건설업	N	N	N	N	N	16000	-210	5	-1.30	4742599590	295730	32.96	16100	16180	15910	21050	11350	16210	16036.61	18.73	5799	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13693	4.04	0.28	12	0.35	3964.00	56882.00	24200	20230224	-33.88	12670	20231010	26.28	16230	-1.42	20240228	13860	15.44	20240123	23150	-30.89	20230302	12670	26.28	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
7	20240229	110216	57	100.00	KOSPI200	건설업	N	N	N	N	N	16010	-200	5	-1.23	4320808310	269383	30.02	16100	16180	15910	21050	11350	16210	16039.31	18.73	6546	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13702	4.04	0.28	12	0.31	3964.00	56882.00	24200	20230224	-33.84	12670	20231010	26.36	16230	-1.36	20240228	13860	15.51	20240123	23150	-30.84	20230302	12670	26.36	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
8	20240229	100216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15970	-240	5	-1.48	3506202090	218608	24.36	16100	16180	15910	21050	11350	16210	16038.35	18.73	4528	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13667	4.03	0.28	12	0.26	3964.00	56882.00	24200	20230224	-34.01	12670	20231010	26.05	16230	-1.60	20240228	13860	15.22	20240123	23150	-31.02	20230302	12670	26.05	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
9	20240229	090216	57	100.00	KOSPI200	건설업	N	N	N	N	N	16040	-170	5	-1.05	179378170	11144	1.24	16100	16170	16040	21050	11350	16210	16090.74	18.73	-3797	16876	16542	15896	15562	14916	16710	15730	4279	4840	5000	11340	10	1	85581490	13727	4.05	0.28	12	0.01	3964.00	56882.00	24200	20230224	-33.72	12670	20231010	26.60	16230	-1.17	20240228	13860	15.73	20240123	23150	-30.71	20230302	12670	26.60	20231010	1.16	N	006360	5000	4279 억	16032040	N	N	393	N	N
10	20240228	160202	57	100.00	KOSPI200	건설업	N	N	N	N	N	16210	890	2	5.81	14185074280	893604	294.66	15330	16230	15250	19910	10730	15320	15873.68	18.38	304210	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13873	4.09	0.28	12	1.04	3964.00	56882.00	24200	20230224	-33.02	12670	20231010	27.94	16230	-0.12	20240228	13860	16.96	20240123	23150	-29.98	20230302	12670	27.94	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	393	N	N
11	20240228	150206	57	100.00	KOSPI200	건설업	N	N	N	N	N	16090	770	2	5.03	11721883100	741269	244.43	15330	16130	15250	19910	10730	15320	15813.34	18.38	267923	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13770	4.06	0.28	12	0.87	3964.00	56882.00	24200	20230224	-33.51	12670	20231010	26.99	16130	-0.25	20240228	13860	16.09	20240123	23150	-30.50	20230302	12670	26.99	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
12	20240228	140215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15860	540	2	3.52	7758564520	494233	162.97	15330	16060	15250	19910	10730	15320	15698.28	18.38	200434	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13573	4.00	0.28	12	0.58	3964.00	56882.00	24200	20230224	-34.46	12670	20231010	25.18	16060	-1.25	20240228	13860	14.43	20240123	23150	-31.49	20230302	12670	25.18	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
13	20240228	130215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15710	390	2	2.55	4449071880	285614	94.18	15330	15760	15250	19910	10730	15320	15577.32	18.38	99254	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13445	3.96	0.28	12	0.33	3964.00	56882.00	24200	20230224	-35.08	12670	20231010	23.99	15870	-1.01	20240201	13860	13.35	20240123	23150	-32.14	20230302	12670	23.99	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
14	20240228	120216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15570	250	2	1.63	3165696980	203678	67.16	15330	15730	15250	19910	10730	15320	15542.78	18.38	45155	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13325	3.93	0.27	12	0.24	3964.00	56882.00	24200	20230224	-35.66	12670	20231010	22.89	15870	-1.89	20240201	13860	12.34	20240123	23150	-32.74	20230302	12670	22.89	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
15	20240228	110210	57	100.00	KOSPI200	건설업	N	N	N	N	N	15570	250	2	1.63	1705764820	110464	36.42	15330	15650	15250	19910	10730	15320	15441.94	18.38	-521	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13325	3.93	0.27	12	0.13	3964.00	56882.00	24200	20230224	-35.66	12670	20231010	22.89	15870	-1.89	20240201	13860	12.34	20240123	23150	-32.74	20230302	12670	22.89	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
16	20240228	100216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15360	40	2	0.26	704898250	45960	15.15	15330	15410	15250	19910	10730	15320	15337.25	18.38	-6462	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13145	3.87	0.27	12	0.05	3964.00	56882.00	24200	20230224	-36.53	12670	20231010	21.23	15870	-3.21	20240201	13860	10.82	20240123	23150	-33.65	20230302	12670	21.23	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
17	20240228	090214	57	100.00	KOSPI200	건설업	N	N	N	N	N	15340	20	2	0.13	20937510	1364	0.45	15330	15410	15320	19910	10730	15320	15352.82	18.38	68	15853	15586	15433	15166	15013	15510	15090	4279	4590	5000	10720	10	1	85581490	13128	3.87	0.27	12	0.00	3964.00	56882.00	24200	20230224	-36.61	12670	20231010	21.07	15870	-3.34	20240201	13860	10.68	20240123	23150	-33.74	20230302	12670	21.07	20231010	1.17	N	006360	5000	4279 억	15732597	N	N	2688	N	N
18	20240227	160216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15320	-30	5	-0.20	4683377340	302926	90.23	15330	15700	15280	19950	10750	15350	15461.04	18.39	-8378	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13111	3.86	0.27	12	0.35	3964.00	56882.00	24450	20230221	-37.34	12670	20231010	20.92	15870	-3.47	20240201	13860	10.53	20240123	23150	-33.82	20230227	12670	20.92	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	2688	N	N
19	20240227	150215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15350	0	3	0.00	4303211380	278124	82.85	15330	15700	15280	19950	10750	15350	15472.28	18.39	-5521	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13137	3.87	0.27	12	0.32	3964.00	56882.00	24450	20230221	-37.22	12670	20231010	21.15	15870	-3.28	20240201	13860	10.75	20240123	23150	-33.69	20230227	12670	21.15	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
20	20240227	140216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15410	60	2	0.39	3626153080	234084	69.73	15330	15700	15280	19950	10750	15350	15490.82	18.39	16944	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13188	3.89	0.27	12	0.27	3964.00	56882.00	24450	20230221	-36.97	12670	20231010	21.63	15870	-2.90	20240201	13860	11.18	20240123	23150	-33.43	20230227	12670	21.63	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
21	20240227	130203	57	100.00	KOSPI200	건설업	N	N	N	N	N	15540	190	2	1.24	3057755090	197279	58.76	15330	15700	15280	19950	10750	15350	15499.65	18.39	27694	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13299	3.92	0.27	12	0.23	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	15870	-2.08	20240201	13860	12.12	20240123	23150	-32.87	20230227	12670	22.65	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
22	20240227	120216	57	100.00	KOSPI200	건설업	N	N	N	N	N	15550	200	2	1.30	2768245150	178642	53.21	15330	15700	15280	19950	10750	15350	15496.05	18.39	30832	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13308	3.92	0.27	12	0.21	3964.00	56882.00	24450	20230221	-36.40	12670	20231010	22.73	15870	-2.02	20240201	13860	12.19	20240123	23150	-32.83	20230227	12670	22.73	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
23	20240227	110215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15550	200	2	1.30	2352486520	151902	45.25	15330	15700	15280	19950	10750	15350	15486.87	18.39	26445	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13308	3.92	0.27	12	0.18	3964.00	56882.00	24450	20230221	-36.40	12670	20231010	22.73	15870	-2.02	20240201	13860	12.19	20240123	23150	-32.83	20230227	12670	22.73	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
24	20240227	100215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15500	150	2	0.98	1063532690	69256	20.63	15330	15520	15280	19950	10750	15350	15356.54	18.39	-7398	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13265	3.91	0.27	12	0.08	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	15870	-2.33	20240201	13860	11.83	20240123	23150	-33.05	20230227	12670	22.34	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
25	20240227	090215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15390	40	2	0.26	91506760	5955	1.77	15330	15400	15330	19950	10750	15350	15366.38	18.39	2464	15870	15610	15440	15180	15010	15525	15095	4279	4600	5000	10740	10	1	85581490	13171	3.88	0.27	12	0.01	3964.00	56882.00	24450	20230221	-37.06	12670	20231010	21.47	15870	-3.02	20240201	13860	11.04	20240123	23150	-33.52	20230227	12670	21.47	20231010	1.14	N	006360	5000	4279 억	15734913	N	N	156	N	N
26	20240226	160214	57	100.00	KOSPI200	건설업	N	N	N	N	N	15350	-220	5	-1.41	5134799240	333935	95.41	15700	15700	15270	20200	10900	15570	15376.66	18.44	-51033	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13137	3.87	0.27	12	0.39	3964.00	56882.00	24450	20230221	-37.22	12670	20231010	21.15	15870	-3.28	20240201	13860	10.75	20240123	23150	-33.69	20230227	12670	21.15	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	156	N	N
27	20240226	150215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15400	-170	5	-1.09	4631715200	301226	86.06	15700	15700	15270	20200	10900	15570	15376.21	18.44	-40708	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13180	3.88	0.27	12	0.35	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	15870	-2.96	20240201	13860	11.11	20240123	23150	-33.48	20230227	12670	21.55	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
28	20240226	140215	57	100.00	KOSPI200	건설업	N	N	N	N	N	15450	-120	5	-0.77	4311549860	280480	80.13	15700	15700	15270	20200	10900	15570	15372.04	18.44	-30491	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13222	3.90	0.27	12	0.33	3964.00	56882.00	24450	20230221	-36.81	12670	20231010	21.94	15870	-2.65	20240201	13860	11.47	20240123	23150	-33.26	20230227	12670	21.94	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
29	20240226	130214	57	100.00	KOSPI200	건설업	N	N	N	N	N	15420	-150	5	-0.96	3940414440	256408	73.26	15700	15700	15270	20200	10900	15570	15367.75	18.44	-25804	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13197	3.89	0.27	12	0.30	3964.00	56882.00	24450	20230221	-36.93	12670	20231010	21.70	15870	-2.84	20240201	13860	11.26	20240123	23150	-33.39	20230227	12670	21.70	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
30	20240226	120214	57	100.00	KOSPI200	건설업	N	N	N	N	N	15440	-130	5	-0.83	3640180380	236963	67.70	15700	15700	15270	20200	10900	15570	15361.81	18.44	-26828	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13214	3.90	0.27	12	0.28	3964.00	56882.00	24450	20230221	-36.85	12670	20231010	21.86	15870	-2.71	20240201	13860	11.40	20240123	23150	-33.30	20230227	12670	21.86	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
31	20240226	110214	57	100.00	KOSPI200	건설업	N	N	N	N	N	15380	-190	5	-1.22	3369923550	219428	62.69	15700	15700	15270	20200	10900	15570	15357.76	18.44	-32907	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13162	3.88	0.27	12	0.26	3964.00	56882.00	24450	20230221	-37.10	12670	20231010	21.39	15870	-3.09	20240201	13860	10.97	20240123	23150	-33.56	20230227	12670	21.39	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
32	20240226	100212	57	100.00	KOSPI200	건설업	N	N	N	N	N	15330	-240	5	-1.54	2550816190	165947	47.41	15700	15700	15280	20200	10900	15570	15371.27	18.44	-22870	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13120	3.87	0.27	12	0.19	3964.00	56882.00	24450	20230221	-37.30	12670	20231010	20.99	15870	-3.40	20240201	13860	10.61	20240123	23150	-33.78	20230227	12670	20.99	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
33	20240226	090209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15650	80	2	0.51	74502070	4755	1.36	15700	15700	15600	20200	10900	15570	15668.17	18.44	-724	15956	15762	15616	15422	15276	15690	15350	4279	4630	5000	10890	10	1	85581490	13394	3.95	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.99	12670	20231010	23.52	15870	-1.39	20240201	13860	12.91	20240123	23150	-32.40	20230227	12670	23.52	20231010	1.16	N	006360	5000	4279 억	15780841	N	N	155	N	N
34	20240223	160212	57	100.00	KOSPI200	건설업	N	N	N	N	N	15570	-80	5	-0.51	5458248370	349715	76.03	15650	15810	15470	20300	10960	15650	15607.73	18.45	-25049	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13325	3.93	0.27	12	0.41	3964.00	56882.00	24450	20230221	-36.32	12670	20231010	22.89	15870	-1.89	20240201	13860	12.34	20240123	24200	-35.66	20230224	12670	22.89	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	155	N	N
35	20240223	150213	57	100.00	KOSPI200	건설업	N	N	N	N	N	15560	-90	5	-0.58	5015775140	321293	69.85	15650	15810	15470	20300	10960	15650	15611.22	18.45	-26646	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13316	3.93	0.27	12	0.38	3964.00	56882.00	24450	20230221	-36.36	12670	20231010	22.81	15870	-1.95	20240201	13860	12.27	20240123	24200	-35.70	20230224	12670	22.81	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
36	20240223	140212	57	100.00	KOSPI200	건설업	N	N	N	N	N	15530	-120	5	-0.77	4507811460	288585	62.74	15650	15810	15470	20300	10960	15650	15620.39	18.45	-16459	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13291	3.92	0.27	12	0.34	3964.00	56882.00	24450	20230221	-36.48	12670	20231010	22.57	15870	-2.14	20240201	13860	12.05	20240123	24200	-35.83	20230224	12670	22.57	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
37	20240223	130212	57	100.00	KOSPI200	건설업	N	N	N	N	N	15500	-150	5	-0.96	4174674800	267108	58.07	15650	15810	15470	20300	10960	15650	15629.16	18.45	-10430	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13265	3.91	0.27	12	0.31	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	15870	-2.33	20240201	13860	11.83	20240123	24200	-35.95	20230224	12670	22.34	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
38	20240223	120211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15500	-150	5	-0.96	3641424450	232708	50.59	15650	15810	15470	20300	10960	15650	15648.04	18.45	2163	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13265	3.91	0.27	12	0.27	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	15870	-2.33	20240201	13860	11.83	20240123	24200	-35.95	20230224	12670	22.34	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
39	20240223	110212	57	100.00	KOSPI200	건설업	N	N	N	N	N	15550	-100	5	-0.64	3054769660	194873	42.36	15650	15810	15500	20300	10960	15650	15675.70	18.45	16860	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13308	3.92	0.27	12	0.23	3964.00	56882.00	24450	20230221	-36.40	12670	20231010	22.73	15870	-2.02	20240201	13860	12.19	20240123	24200	-35.74	20230224	12670	22.73	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
40	20240223	100210	57	100.00	KOSPI200	건설업	N	N	N	N	N	15730	80	2	0.51	1786244490	113712	24.72	15650	15810	15580	20300	10960	15650	15708.50	18.45	6036	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13462	3.97	0.28	12	0.13	3964.00	56882.00	24450	20230221	-35.66	12670	20231010	24.15	15870	-0.88	20240201	13860	13.49	20240123	24200	-35.00	20230224	12670	24.15	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
41	20240223	090211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15600	-50	5	-0.32	62520210	4002	0.87	15650	15650	15580	20300	10960	15650	15622.16	18.45	-2023	15970	15810	15540	15380	15110	15890	15460	4279	4650	5000	10950	10	1	85581490	13351	3.94	0.27	12	0.00	3964.00	56882.00	24450	20230221	-36.20	12670	20231010	23.13	15870	-1.70	20240201	13860	12.55	20240123	24200	-35.54	20230224	12670	23.13	20231010	1.15	N	006360	5000	4279 억	15790521	N	N	19	N	N
42	20240222	160205	57	100.00	KOSPI200	건설업	N	N	N	N	N	15650	230	2	1.49	6989608090	451580	185.18	15560	15700	15270	20000	10800	15420	15476.87	18.50	-65394	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13394	3.95	0.28	12	0.53	3964.00	56882.00	24450	20230221	-35.99	12670	20231010	23.52	15870	-1.39	20240201	13860	12.91	20240123	24200	-35.33	20230224	12670	23.52	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	19	N	N
43	20240222	150211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15670	250	2	1.62	6253404650	404508	165.88	15560	15700	15270	20000	10800	15420	15459.29	18.50	-51916	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13411	3.95	0.28	12	0.47	3964.00	56882.00	24450	20230221	-35.91	12670	20231010	23.68	15870	-1.26	20240201	13860	13.06	20240123	24200	-35.25	20230224	12670	23.68	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
44	20240222	140211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15500	80	2	0.52	4330743140	281124	115.28	15560	15560	15270	20000	10800	15420	15405.10	18.50	-69311	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13265	3.91	0.27	12	0.33	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	15870	-2.33	20240201	13860	11.83	20240123	24200	-35.95	20230224	12670	22.34	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
45	20240222	130210	57	100.00	KOSPI200	건설업	N	N	N	N	N	15490	70	2	0.45	3677626080	238953	97.99	15560	15560	15270	20000	10800	15420	15390.58	18.50	-66214	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13257	3.91	0.27	12	0.28	3964.00	56882.00	24450	20230221	-36.65	12670	20231010	22.26	15870	-2.39	20240201	13860	11.76	20240123	24200	-35.99	20230224	12670	22.26	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
46	20240222	120211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15470	50	2	0.32	2720315690	177082	72.62	15560	15560	15270	20000	10800	15420	15361.90	18.50	-63248	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13239	3.90	0.27	12	0.21	3964.00	56882.00	24450	20230221	-36.73	12670	20231010	22.10	15870	-2.52	20240201	13860	11.62	20240123	24200	-36.07	20230224	12670	22.10	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
47	20240222	110211	57	100.00	KOSPI200	건설업	N	N	N	N	N	15390	-30	5	-0.19	2210969470	144074	59.08	15560	15560	15270	20000	10800	15420	15346.07	18.50	-60593	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13171	3.88	0.27	12	0.17	3964.00	56882.00	24450	20230221	-37.06	12670	20231010	21.47	15870	-3.02	20240201	13860	11.04	20240123	24200	-36.40	20230224	12670	21.47	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
48	20240222	100209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15330	-90	5	-0.58	1751278250	114120	46.80	15560	15560	15270	20000	10800	15420	15345.93	18.50	-43441	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13120	3.87	0.27	12	0.13	3964.00	56882.00	24450	20230221	-37.30	12670	20231010	20.99	15870	-3.40	20240201	13860	10.61	20240123	24200	-36.65	20230224	12670	20.99	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
49	20240222	090210	57	100.00	KOSPI200	건설업	N	N	N	N	N	15520	100	2	0.65	126915810	8180	3.35	15560	15560	15440	20000	10800	15420	15515.44	18.50	-3478	15926	15672	15526	15272	15126	15600	15200	4279	4580	5000	10790	10	1	85581490	13282	3.92	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.52	12670	20231010	22.49	15870	-2.21	20240201	13860	11.98	20240123	24200	-35.87	20230224	12670	22.49	20231010	1.11	N	006360	5000	4279 억	15831312	N	N	57	N	N
50	20240221	160209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15420	-100	5	-0.64	3770726260	243289	75.43	15570	15780	15380	20150	10870	15520	15499.05	18.56	-72941	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13197	3.89	0.27	12	0.28	3964.00	56882.00	24450	20230221	-36.93	12670	20231010	21.70	15870	-2.84	20240201	13860	11.26	20240123	24450	-36.93	20230221	12670	21.70	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	57	N	N
51	20240221	150208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15450	-70	5	-0.45	3306530320	213228	66.11	15570	15780	15380	20150	10870	15520	15507.02	18.56	-59021	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13222	3.90	0.27	12	0.25	3964.00	56882.00	24450	20230221	-36.81	12670	20231010	21.94	15870	-2.65	20240201	13860	11.47	20240123	24450	-36.81	20230221	12670	21.94	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
52	20240221	140209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15400	-120	5	-0.77	2772877890	178611	55.38	15570	15780	15380	20150	10870	15520	15524.68	18.56	-44302	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13180	3.88	0.27	12	0.21	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	15870	-2.96	20240201	13860	11.11	20240123	24450	-37.01	20230221	12670	21.55	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
53	20240221	130209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15400	-120	5	-0.77	2524173950	162468	50.37	15570	15780	15380	20150	10870	15520	15536.44	18.56	-38607	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13180	3.88	0.27	12	0.19	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	15870	-2.96	20240201	13860	11.11	20240123	24450	-37.01	20230221	12670	21.55	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
54	20240221	120209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15420	-100	5	-0.64	2246975200	144465	44.79	15570	15780	15390	20150	10870	15520	15553.77	18.56	-29310	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13197	3.89	0.27	12	0.17	3964.00	56882.00	24450	20230221	-36.93	12670	20231010	21.70	15870	-2.84	20240201	13860	11.26	20240123	24450	-36.93	20230221	12670	21.70	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
55	20240221	110210	57	100.00	KOSPI200	건설업	N	N	N	N	N	15470	-50	5	-0.32	1639931980	105117	32.59	15570	15780	15450	20150	10870	15520	15601.02	18.56	-8088	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13239	3.90	0.27	12	0.12	3964.00	56882.00	24450	20230221	-36.73	12670	20231010	22.10	15870	-2.52	20240201	13860	11.62	20240123	24450	-36.73	20230221	12670	22.10	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
56	20240221	100209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15600	80	2	0.52	1016775300	64903	20.12	15570	15780	15500	20150	10870	15520	15666.08	18.56	10464	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13351	3.94	0.27	12	0.08	3964.00	56882.00	24450	20230221	-36.20	12670	20231010	23.13	15870	-1.70	20240201	13860	12.55	20240123	24450	-36.20	20230221	12670	23.13	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
57	20240221	090209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15510	-10	5	-0.06	101094670	6497	2.01	15570	15570	15500	20150	10870	15520	15560.21	18.56	2577	15946	15732	15586	15372	15226	15660	15300	4279	4630	5000	10860	10	1	85581490	13274	3.91	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	15870	-2.27	20240201	13860	11.90	20240123	24450	-36.56	20230221	12670	22.42	20231010	1.10	N	006360	5000	4279 억	15886575	N	N	112	N	N
58	20240220	160206	57	100.00	KOSPI200	건설업	N	N	N	N	N	15520	-180	5	-1.15	5019533560	322071	48.01	15800	15800	15440	20400	10990	15700	15585.19	18.64	-81517	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13282	3.92	0.27	12	0.38	3964.00	56882.00	24450	20230221	-36.52	12670	20231010	22.49	15870	-2.21	20240201	13860	11.98	20240123	24450	-36.52	20230221	12670	22.49	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	112	N	N
59	20240220	150208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15560	-140	5	-0.89	4305709990	276209	41.17	15800	15800	15440	20400	10990	15700	15588.59	18.64	-62536	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13316	3.93	0.27	12	0.32	3964.00	56882.00	24450	20230221	-36.36	12670	20231010	22.81	15870	-1.95	20240201	13860	12.27	20240123	24450	-36.36	20230221	12670	22.81	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
60	20240220	140207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15520	-180	5	-1.15	3834623290	245873	36.65	15800	15800	15440	20400	10990	15700	15595.95	18.64	-60246	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13282	3.92	0.27	12	0.29	3964.00	56882.00	24450	20230221	-36.52	12670	20231010	22.49	15870	-2.21	20240201	13860	11.98	20240123	24450	-36.52	20230221	12670	22.49	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
61	20240220	130208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15540	-160	5	-1.02	3330285870	213388	31.81	15800	15800	15440	20400	10990	15700	15606.71	18.64	-51433	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13299	3.92	0.27	12	0.25	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	15870	-2.08	20240201	13860	12.12	20240123	24450	-36.44	20230221	12670	22.65	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
62	20240220	120207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15540	-160	5	-1.02	2910392580	186400	27.78	15800	15800	15440	20400	10990	15700	15613.69	18.64	-44946	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13299	3.92	0.27	12	0.22	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	15870	-2.08	20240201	13860	12.12	20240123	24450	-36.44	20230221	12670	22.65	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
63	20240220	110206	57	100.00	KOSPI200	건설업	N	N	N	N	N	15510	-190	5	-1.21	2348825070	150156	22.38	15800	15800	15490	20400	10990	15700	15642.56	18.64	-30876	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13274	3.91	0.27	12	0.18	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	15870	-2.27	20240201	13860	11.90	20240123	24450	-36.56	20230221	12670	22.42	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
64	20240220	100204	57	100.00	KOSPI200	건설업	N	N	N	N	N	15600	-100	5	-0.64	1542456990	98329	14.66	15800	15800	15500	20400	10990	15700	15686.69	18.64	-11570	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13351	3.94	0.27	12	0.11	3964.00	56882.00	24450	20230221	-36.20	12670	20231010	23.13	15870	-1.70	20240201	13860	12.55	20240123	24450	-36.20	20230221	12670	23.13	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
65	20240220	090208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15760	60	2	0.38	195930400	12412	1.85	15800	15800	15710	20400	10990	15700	15785.59	18.64	-1438	16106	15902	15586	15382	15066	16005	15485	4279	4700	5000	10990	10	1	85581490	13488	3.98	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.54	12670	20231010	24.39	15870	-0.69	20240201	13860	13.71	20240123	24450	-35.54	20230221	12670	24.39	20231010	1.10	N	006360	5000	4279 억	15955307	N	N	8596	N	N
66	20240219	160208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15700	370	2	2.41	10466990580	669970	154.17	15300	15790	15270	19920	10740	15330	15623.00	18.48	170117	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13436	3.96	0.28	12	0.78	3964.00	56882.00	24450	20230221	-35.79	12670	20231010	23.91	15870	-1.07	20240201	13860	13.28	20240123	24450	-35.79	20230221	12670	23.91	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	8596	N	N
67	20240219	150209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15740	410	2	2.67	9790047510	626870	144.25	15300	15790	15270	19920	10740	15330	15617.35	18.48	168099	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13471	3.97	0.28	12	0.73	3964.00	56882.00	24450	20230221	-35.62	12670	20231010	24.23	15870	-0.82	20240201	13860	13.56	20240123	24450	-35.62	20230221	12670	24.23	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
68	20240219	140208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15710	380	2	2.48	8263453990	529923	121.94	15300	15730	15270	19920	10740	15330	15593.69	18.48	150514	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13445	3.96	0.28	12	0.62	3964.00	56882.00	24450	20230221	-35.75	12670	20231010	23.99	15870	-1.01	20240201	13860	13.35	20240123	24450	-35.75	20230221	12670	23.99	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
69	20240219	130209	57	100.00	KOSPI200	건설업	N	N	N	N	N	15610	280	2	1.83	6340882740	407219	93.71	15300	15730	15270	19920	10740	15330	15571.19	18.48	92344	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13359	3.94	0.27	12	0.48	3964.00	56882.00	24450	20230221	-36.16	12670	20231010	23.20	15870	-1.64	20240201	13860	12.63	20240123	24450	-36.16	20230221	12670	23.20	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
70	20240219	120207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15550	220	2	1.44	5409595790	347480	79.96	15300	15730	15270	19920	10740	15330	15568.09	18.48	71090	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13308	3.92	0.27	12	0.41	3964.00	56882.00	24450	20230221	-36.40	12670	20231010	22.73	15870	-2.02	20240201	13860	12.19	20240123	24450	-36.40	20230221	12670	22.73	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
71	20240219	110208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15540	210	2	1.37	4693840580	301391	69.35	15300	15730	15270	19920	10740	15330	15573.93	18.48	61306	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13299	3.92	0.27	12	0.35	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	15870	-2.08	20240201	13860	12.12	20240123	24450	-36.44	20230221	12670	22.65	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
72	20240219	100206	57	100.00	KOSPI200	건설업	N	N	N	N	N	15620	290	2	1.89	3435389520	220254	50.68	15300	15730	15270	19920	10740	15330	15597.41	18.48	64506	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13368	3.94	0.27	12	0.26	3964.00	56882.00	24450	20230221	-36.11	12670	20231010	23.28	15870	-1.58	20240201	13860	12.70	20240123	24450	-36.11	20230221	12670	23.28	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
73	20240219	090207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15430	100	2	0.65	150001900	9764	2.25	15300	15430	15270	19920	10740	15330	15362.79	18.48	2303	15643	15486	15213	15056	14783	15565	15135	4279	4590	5000	10730	10	1	85581490	13205	3.89	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.89	12670	20231010	21.78	15870	-2.77	20240201	13860	11.33	20240123	24450	-36.89	20230221	12670	21.78	20231010	1.12	N	006360	5000	4279 억	15814096	N	N	1464	N	N
74	20240216	160205	57	100.00	KOSPI200	건설업	N	N	N	N	N	15330	400	2	2.68	6596728370	433608	118.48	15050	15370	14940	19400	10460	14930	15213.25	18.28	117925	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	13120	3.87	0.27	12	0.51	3964.00	56882.00	24450	20230221	-37.30	12670	20231010	20.99	15870	-3.40	20240201	13860	10.61	20240123	24450	-37.30	20230221	12670	20.99	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1464	N	N
75	20240216	150207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15340	410	2	2.75	5725470770	376760	102.94	15050	15370	14940	19400	10460	14930	15196.60	18.28	106618	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	13128	3.87	0.27	12	0.44	3964.00	56882.00	24450	20230221	-37.26	12670	20231010	21.07	15870	-3.34	20240201	13860	10.68	20240123	24450	-37.26	20230221	12670	21.07	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
76	20240216	140208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15340	410	2	2.75	4909017650	323485	88.39	15050	15370	14940	19400	10460	14930	15175.41	18.28	98180	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	13128	3.87	0.27	12	0.38	3964.00	56882.00	24450	20230221	-37.26	12670	20231010	21.07	15870	-3.34	20240201	13860	10.68	20240123	24450	-37.26	20230221	12670	21.07	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
77	20240216	130206	57	100.00	KOSPI200	건설업	N	N	N	N	N	15270	340	2	2.28	4082646510	269511	73.64	15050	15290	14940	19400	10460	14930	15148.35	18.28	72260	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	13068	3.85	0.27	12	0.31	3964.00	56882.00	24450	20230221	-37.55	12670	20231010	20.52	15870	-3.78	20240201	13860	10.17	20240123	24450	-37.55	20230221	12670	20.52	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
78	20240216	120208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15210	280	2	1.88	2986107830	197536	53.97	15050	15250	14940	19400	10460	14930	15116.78	18.28	34885	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	13017	3.84	0.27	12	0.23	3964.00	56882.00	24450	20230221	-37.79	12670	20231010	20.05	15870	-4.16	20240201	13860	9.74	20240123	24450	-37.79	20230221	12670	20.05	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
79	20240216	110208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15150	220	2	1.47	2214406330	146772	40.10	15050	15190	14940	19400	10460	14930	15087.39	18.28	14027	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	12966	3.82	0.27	12	0.17	3964.00	56882.00	24450	20230221	-38.04	12670	20231010	19.57	15870	-4.54	20240201	13860	9.31	20240123	24450	-38.04	20230221	12670	19.57	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
80	20240216	100207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15110	180	2	1.21	1147312980	76353	20.86	15050	15120	14940	19400	10460	14930	15026.43	18.28	4014	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	12931	3.81	0.27	12	0.09	3964.00	56882.00	24450	20230221	-38.20	12670	20231010	19.26	15870	-4.79	20240201	13860	9.02	20240123	24450	-38.20	20230221	12670	19.26	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
81	20240216	090207	57	100.00	KOSPI200	건설업	N	N	N	N	N	15010	80	2	0.54	99760290	6655	1.82	15050	15050	14940	19400	10460	14930	14990.28	18.28	-611	15156	15042	14956	14842	14756	15000	14800	4279	4470	5000	10450	10	1	85581490	12846	3.79	0.26	12	0.01	3964.00	56882.00	24450	20230221	-38.61	12670	20231010	18.47	15870	-5.42	20240201	13860	8.30	20240123	24450	-38.61	20230221	12670	18.47	20231010	1.15	N	006360	5000	4279 억	15645149	N	N	1662	N	N
82	20240215	160206	57	100.00	KOSPI200	건설업	N	N	N	N	N	14930	20	2	0.13	5447306030	364230	59.61	15040	15070	14870	19380	10440	14910	14955.69	18.33	-60696	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12777	3.77	0.26	12	0.43	3964.00	56882.00	24450	20230221	-38.94	12670	20231010	17.84	15870	-5.92	20240201	13860	7.72	20240123	24450	-38.94	20230221	12670	17.84	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	1662	N	N
83	20240215	150206	57	100.00	KOSPI200	건설업	N	N	N	N	N	14960	50	2	0.34	5162501190	345166	56.49	15040	15070	14870	19380	10440	14910	14956.58	18.33	-54710	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12803	3.77	0.26	12	0.40	3964.00	56882.00	24450	20230221	-38.81	12670	20231010	18.07	15870	-5.73	20240201	13860	7.94	20240123	24450	-38.81	20230221	12670	18.07	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
84	20240215	140206	57	100.00	KOSPI200	건설업	N	N	N	N	N	14870	-40	5	-0.27	4563720670	305010	49.92	15040	15070	14870	19380	10440	14910	14962.53	18.33	-46253	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12726	3.75	0.26	12	0.36	3964.00	56882.00	24450	20230221	-39.18	12670	20231010	17.36	15870	-6.30	20240201	13860	7.29	20240123	24450	-39.18	20230221	12670	17.36	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
85	20240215	130206	57	100.00	KOSPI200	건설업	N	N	N	N	N	14980	70	2	0.47	3694985190	246775	40.39	15040	15070	14890	19380	10440	14910	14973.09	18.33	-30462	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12820	3.78	0.26	12	0.29	3964.00	56882.00	24450	20230221	-38.73	12670	20231010	18.23	15870	-5.61	20240201	13860	8.08	20240123	24450	-38.73	20230221	12670	18.23	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
86	20240215	120206	57	100.00	KOSPI200	건설업	N	N	N	N	N	14920	10	2	0.07	3288647110	219626	35.94	15040	15070	14890	19380	10440	14910	14973.85	18.33	-21367	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12769	3.76	0.26	12	0.26	3964.00	56882.00	24450	20230221	-38.98	12670	20231010	17.76	15870	-5.99	20240201	13860	7.65	20240123	24450	-38.98	20230221	12670	17.76	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
87	20240215	110204	57	100.00	KOSPI200	건설업	N	N	N	N	N	14950	40	2	0.27	2562257590	170982	27.98	15040	15070	14890	19380	10440	14910	14985.54	18.33	-11168	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12794	3.77	0.26	12	0.20	3964.00	56882.00	24450	20230221	-38.85	12670	20231010	18.00	15870	-5.80	20240201	13860	7.86	20240123	24450	-38.85	20230221	12670	18.00	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
88	20240215	100205	57	100.00	KOSPI200	건설업	N	N	N	N	N	14970	60	2	0.40	1706523790	113911	18.64	15040	15070	14890	19380	10440	14910	14981.20	18.33	-1426	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12812	3.78	0.26	12	0.13	3964.00	56882.00	24450	20230221	-38.77	12670	20231010	18.15	15870	-5.67	20240201	13860	8.01	20240123	24450	-38.77	20230221	12670	18.15	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
89	20240215	090204	57	100.00	KOSPI200	건설업	N	N	N	N	N	15050	140	2	0.94	134312130	8937	1.46	15040	15070	14920	19380	10440	14910	15028.77	18.33	5292	15376	15142	14996	14762	14616	15070	14690	4279	4470	5000	10430	10	1	85581490	12880	3.80	0.26	12	0.01	3964.00	56882.00	24450	20230221	-38.45	12670	20231010	18.78	15870	-5.17	20240201	13860	8.59	20240123	24450	-38.45	20230221	12670	18.78	20231010	1.20	N	006360	5000	4279 억	15686145	N	N	18098	N	N
90	20240214	160205	57	100.00	KOSPI200	건설업	N	N	N	N	N	14910	-310	5	-2.04	9122092720	608929	126.09	15080	15230	14850	19780	10660	15220	14980.63	18.52	-203713	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12760	3.76	0.26	12	0.71	3964.00	56882.00	24450	20230221	-39.02	12670	20231010	17.68	15870	-6.05	20240201	13860	7.58	20240123	24450	-39.02	20230221	12670	17.68	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	18098	N	N
91	20240214	150205	57	100.00	KOSPI200	건설업	N	N	N	N	N	14900	-320	5	-2.10	8457714600	564400	116.87	15080	15230	14850	19780	10660	15220	14985.32	18.52	-197206	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12752	3.76	0.26	12	0.66	3964.00	56882.00	24450	20230221	-39.06	12670	20231010	17.60	15870	-6.11	20240201	13860	7.50	20240123	24450	-39.06	20230221	12670	17.60	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
92	20240214	140205	57	100.00	KOSPI200	건설업	N	N	N	N	N	14890	-330	5	-2.17	7243647170	482969	100.01	15080	15230	14850	19780	10660	15220	14998.16	18.52	-177799	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12743	3.76	0.26	12	0.56	3964.00	56882.00	24450	20230221	-39.10	12670	20231010	17.52	15870	-6.18	20240201	13860	7.43	20240123	24450	-39.10	20230221	12670	17.52	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
93	20240214	130208	57	100.00	KOSPI200	건설업	N	N	N	N	N	15030	-190	5	-1.25	5167171690	343816	71.20	15080	15230	14860	19780	10660	15220	15028.89	18.52	-124334	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12863	3.79	0.26	12	0.40	3964.00	56882.00	24450	20230221	-38.53	12670	20231010	18.63	15870	-5.29	20240201	13860	8.44	20240123	24450	-38.53	20230221	12670	18.63	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
94	20240214	120204	57	100.00	KOSPI200	건설업	N	N	N	N	N	14970	-250	5	-1.64	4736017630	315073	65.24	15080	15230	14860	19780	10660	15220	15031.49	18.52	-118533	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12812	3.78	0.26	12	0.37	3964.00	56882.00	24450	20230221	-38.77	12670	20231010	18.15	15870	-5.67	20240201	13860	8.01	20240123	24450	-38.77	20230221	12670	18.15	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
95	20240214	110205	57	100.00	KOSPI200	건설업	N	N	N	N	N	14920	-300	5	-1.97	4029793560	267862	55.47	15080	15230	14860	19780	10660	15220	15044.29	18.52	-104499	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12769	3.76	0.26	12	0.31	3964.00	56882.00	24450	20230221	-38.98	12670	20231010	17.76	15870	-5.99	20240201	13860	7.65	20240123	24450	-38.98	20230221	12670	17.76	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
96	20240214	090202	57	100.00	KOSPI200	건설업	N	N	N	N	N	15080	-140	5	-0.92	120212250	7967	1.65	15080	15140	15070	19780	10660	15220	15088.74	18.52	-1995	15753	15486	15333	15066	14913	15430	15010	4279	4560	5000	10650	10	1	85581490	12906	3.80	0.27	12	0.01	3964.00	56882.00	24450	20230221	-38.32	12670	20231010	19.02	15870	-4.98	20240201	13860	8.80	20240123	24450	-38.32	20230221	12670	19.02	20231010	1.20	N	006360	5000	4279 억	15853451	N	N	30556	N	N
97	20240213	160204	57	100.00	KOSPI200	건설업	N	N	N	N	N	15220	-20	5	-0.13	7390672240	481405	95.82	15220	15600	15180	19810	10670	15240	15352.85	18.60	-49593	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13026	3.84	0.27	12	0.56	3964.00	56882.00	24450	20230221	-37.75	12670	20231010	20.13	15870	-4.10	20240201	13860	9.81	20240123	24450	-37.75	20230221	12670	20.13	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	30556	N	N
98	20240213	150158	57	100.00	KOSPI200	건설업	N	N	N	N	N	15210	-30	5	-0.20	6758267790	439849	87.55	15220	15600	15180	19810	10670	15240	15365.09	18.60	-41228	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13017	3.84	0.27	12	0.51	3964.00	56882.00	24450	20230221	-37.79	12670	20231010	20.05	15870	-4.16	20240201	13860	9.74	20240123	24450	-37.79	20230221	12670	20.05	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N
99	20240213	140205	57	100.00	KOSPI200	건설업	N	N	N	N	N	15280	40	2	0.26	5449487660	353882	70.43	15220	15600	15190	19810	10670	15240	15399.35	18.60	-13839	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13077	3.85	0.27	12	0.41	3964.00	56882.00	24450	20230221	-37.51	12670	20231010	20.60	15870	-3.72	20240201	13860	10.25	20240123	24450	-37.51	20230221	12670	20.60	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N
100	20240213	130203	57	100.00	KOSPI200	건설업	N	N	N	N	N	15320	80	2	0.52	4427325770	286903	57.10	15220	15600	15220	19810	10670	15240	15431.71	18.60	2574	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13111	3.86	0.27	12	0.34	3964.00	56882.00	24450	20230221	-37.34	12670	20231010	20.92	15870	-3.47	20240201	13860	10.53	20240123	24450	-37.34	20230221	12670	20.92	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N
101	20240213	120204	57	100.00	KOSPI200	건설업	N	N	N	N	N	15340	100	2	0.66	3993137640	258596	51.47	15220	15600	15220	19810	10670	15240	15441.92	18.60	3553	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13128	3.87	0.27	12	0.30	3964.00	56882.00	24450	20230221	-37.26	12670	20231010	21.07	15870	-3.34	20240201	13860	10.68	20240123	24450	-37.26	20230221	12670	21.07	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N
102	20240213	110204	57	100.00	KOSPI200	건설업	N	N	N	N	N	15320	80	2	0.52	3399151200	219820	43.75	15220	15600	15220	19810	10670	15240	15463.75	18.60	12813	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13111	3.86	0.27	12	0.26	3964.00	56882.00	24450	20230221	-37.34	12670	20231010	20.92	15870	-3.47	20240201	13860	10.53	20240123	24450	-37.34	20230221	12670	20.92	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N
103	20240213	100154	57	100.00	KOSPI200	건설업	N	N	N	N	N	15520	280	2	1.84	2388784340	154266	30.70	15220	15600	15220	19810	10670	15240	15485.48	18.60	38272	15920	15580	15410	15070	14900	15495	14985	4279	4570	5000	10660	10	1	85581490	13282	3.92	0.27	12	0.18	3964.00	56882.00	24450	20230221	-36.52	12670	20231010	22.49	15870	-2.21	20240201	13860	11.98	20240123	24450	-36.52	20230221	12670	22.49	20231010	1.13	N	006360	5000	4279 억	15918996	N	N	0	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History