KissMeData/126720/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 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	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	160807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20850	200	2	0.97	914423250	44106	176.50	20650	21100	20500	26800	14500	20650	20732.40	0.82	10620	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2979	5.92	0.65	12	0.31	3523.00	32090.00	27400	20230417	-23.91	17730	20240119	17.60	22250	-6.29	20240221	17730	17.60	20240119	27400	-23.91	20230417	17730	17.60	20240119	1.47	N	126720	200	28 억	117257	N	N	31	N	N
3	20240229	150810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20950	300	2	1.45	891802600	43023	172.17	20650	21100	20500	26800	14500	20650	20728.51	0.82	10725	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2993	5.95	0.65	12	0.30	3523.00	32090.00	27400	20230417	-23.54	17730	20240119	18.16	22250	-5.84	20240221	17730	18.16	20240119	27400	-23.54	20230417	17730	18.16	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
4	20240229	140810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21050	400	2	1.94	737591700	35669	142.74	20650	21050	20500	26800	14500	20650	20678.79	0.82	9924	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	3007	5.98	0.66	12	0.25	3523.00	32090.00	27400	20230417	-23.18	17730	20240119	18.73	22250	-5.39	20240221	17730	18.73	20240119	27400	-23.18	20230417	17730	18.73	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
5	20240229	130808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20850	200	2	0.97	687842750	33299	133.25	20650	21050	20500	26800	14500	20650	20656.56	0.82	9887	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2979	5.92	0.65	12	0.23	3523.00	32090.00	27400	20230417	-23.91	17730	20240119	17.60	22250	-6.29	20240221	17730	17.60	20240119	27400	-23.91	20230417	17730	17.60	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
6	20240229	120808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21000	350	2	1.69	653784700	31668	126.73	20650	21050	20500	26800	14500	20650	20644.96	0.82	9901	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	3000	5.96	0.65	12	0.22	3523.00	32090.00	27400	20230417	-23.36	17730	20240119	18.44	22250	-5.62	20240221	17730	18.44	20240119	27400	-23.36	20230417	17730	18.44	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
7	20240229	110810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-50	5	-0.24	528418000	25642	102.61	20650	21050	20500	26800	14500	20650	20607.52	0.82	10195	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2943	5.85	0.64	12	0.18	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	22250	-7.42	20240221	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
8	20240229	100811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-50	5	-0.24	367844150	17836	71.38	20650	21050	20500	26800	14500	20650	20623.69	0.82	5774	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2943	5.85	0.64	12	0.12	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	22250	-7.42	20240221	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
9	20240229	090808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20500	-150	5	-0.73	7427200	361	1.44	20650	20650	20500	26800	14500	20650	20573.96	0.82	-39	21150	20900	20700	20450	20250	20800	20350	29	6150	200	14860	50	1	14286000	2929	5.82	0.64	12	0.00	3523.00	32090.00	27400	20230417	-25.18	17730	20240119	15.62	22250	-7.87	20240221	17730	15.62	20240119	27400	-25.18	20230417	17730	15.62	20240119	1.47	N	126720	200	28 억	117257	N	N	37	N	N
10	20240228	160723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	-150	5	-0.72	513741650	24929	79.17	20800	20950	20500	27000	14600	20800	20608.19	0.78	5696	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2950	5.86	0.64	12	0.17	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	22250	-7.19	20240221	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.46	N	126720	200	28 억	111585	N	N	37	N	N
11	20240228	150722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20700	-100	5	-0.48	488915050	23728	75.36	20800	20950	20500	27000	14600	20800	20604.98	0.78	5771	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2957	5.88	0.65	12	0.17	3523.00	32090.00	27400	20230417	-24.45	17730	20240119	16.75	22250	-6.97	20240221	17730	16.75	20240119	27400	-24.45	20230417	17730	16.75	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
12	20240228	140807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20550	-250	5	-1.20	386374250	18780	59.65	20800	20950	20500	27000	14600	20800	20573.71	0.78	6226	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2936	5.83	0.64	12	0.13	3523.00	32090.00	27400	20230417	-25.00	17730	20240119	15.91	22250	-7.64	20240221	17730	15.91	20240119	27400	-25.00	20230417	17730	15.91	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
13	20240228	130808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-200	5	-0.96	184029500	8920	28.33	20800	20950	20550	27000	14600	20800	20631.11	0.78	2238	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2943	5.85	0.64	12	0.06	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	22250	-7.42	20240221	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
14	20240228	120811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20750	-50	5	-0.24	132403100	6414	20.37	20800	20950	20550	27000	14600	20800	20642.83	0.78	1250	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2964	5.89	0.65	12	0.04	3523.00	32090.00	27400	20230417	-24.27	17730	20240119	17.03	22250	-6.74	20240221	17730	17.03	20240119	27400	-24.27	20230417	17730	17.03	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
15	20240228	110740	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20750	-50	5	-0.24	75136400	3638	11.55	20800	20950	20600	27000	14600	20800	20653.22	0.78	1395	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2964	5.89	0.65	12	0.03	3523.00	32090.00	27400	20230417	-24.27	17730	20240119	17.03	22250	-6.74	20240221	17730	17.03	20240119	27400	-24.27	20230417	17730	17.03	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
16	20240228	100806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20700	-100	5	-0.48	19526600	941	2.99	20800	20950	20650	27000	14600	20800	20750.90	0.78	-30	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2957	5.88	0.65	12	0.01	3523.00	32090.00	27400	20230417	-24.45	17730	20240119	16.75	22250	-6.97	20240221	17730	16.75	20240119	27400	-24.45	20230417	17730	16.75	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
17	20240228	090810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20900	100	2	0.48	2209050	106	0.34	20800	20950	20800	27000	14600	20800	20840.09	0.78	12	21933	21366	20933	20366	19933	21150	20150	29	6200	200	14970	50	1	14286000	2986	5.93	0.65	12	0.00	3523.00	32090.00	27400	20230417	-23.72	17730	20240119	17.88	22250	-6.07	20240221	17730	17.88	20240119	27400	-23.72	20230417	17730	17.88	20240119	1.46	N	126720	200	28 억	111585	N	N	5	N	N
18	20240227	160808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20800	-550	5	-2.58	655209400	31436	103.30	21450	21500	20500	27750	14950	21350	20842.65	0.76	3525	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2971	5.90	0.65	12	0.22	3523.00	32090.00	27400	20230417	-24.09	17730	20240119	17.32	22250	-6.52	20240221	17730	17.32	20240119	27400	-24.09	20230417	17730	17.32	20240119	1.48	N	126720	200	28 억	108340	N	N	5	N	N
19	20240227	150810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20800	-550	5	-2.58	646503550	31018	101.92	21450	21500	20500	27750	14950	21350	20842.85	0.76	3558	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2971	5.90	0.65	12	0.22	3523.00	32090.00	27400	20230417	-24.09	17730	20240119	17.32	22250	-6.52	20240221	17730	17.32	20240119	27400	-24.09	20230417	17730	17.32	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
20	20240227	140805	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20850	-500	5	-2.34	522609900	25112	82.52	21450	21500	20500	27750	14950	21350	20811.16	0.76	4881	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2979	5.92	0.65	12	0.18	3523.00	32090.00	27400	20230417	-23.91	17730	20240119	17.60	22250	-6.29	20240221	17730	17.60	20240119	27400	-23.91	20230417	17730	17.60	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
21	20240227	130728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20700	-650	5	-3.04	481442100	23135	76.02	21450	21500	20500	27750	14950	21350	20810.12	0.76	5965	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2957	5.88	0.65	12	0.16	3523.00	32090.00	27400	20230417	-24.45	17730	20240119	16.75	22250	-6.97	20240221	17730	16.75	20240119	27400	-24.45	20230417	17730	16.75	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
22	20240227	120810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20800	-550	5	-2.58	444732850	21360	70.19	21450	21500	20500	27750	14950	21350	20820.83	0.76	5872	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2971	5.90	0.65	12	0.15	3523.00	32090.00	27400	20230417	-24.09	17730	20240119	17.32	22250	-6.52	20240221	17730	17.32	20240119	27400	-24.09	20230417	17730	17.32	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
23	20240227	110808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20850	-500	5	-2.34	326514800	15638	51.39	21450	21500	20650	27750	14950	21350	20879.58	0.76	4935	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	2979	5.92	0.65	12	0.11	3523.00	32090.00	27400	20230417	-23.91	17730	20240119	17.60	22250	-6.29	20240221	17730	17.60	20240119	27400	-23.91	20230417	17730	17.60	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
24	20240227	100805	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21000	-350	5	-1.64	197573050	9454	31.06	21450	21500	20650	27750	14950	21350	20898.36	0.76	4073	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	3000	5.96	0.65	12	0.07	3523.00	32090.00	27400	20230417	-23.36	17730	20240119	18.44	22250	-5.62	20240221	17730	18.44	20240119	27400	-23.36	20230417	17730	18.44	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
25	20240227	090807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21150	-200	5	-0.94	3451750	163	0.54	21450	21500	21100	27750	14950	21350	21176.38	0.76	109	22150	21750	21450	21050	20750	21600	20900	29	6400	200	15370	50	1	14286000	3021	6.00	0.66	12	0.00	3523.00	32090.00	27400	20230417	-22.81	17730	20240119	19.29	22250	-4.94	20240221	17730	19.29	20240119	27400	-22.81	20230417	17730	19.29	20240119	1.48	N	126720	200	28 억	108340	N	N	32	N	N
26	20240226	160806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21350	-200	5	-0.93	648007250	30388	74.02	21550	21850	21150	28000	15100	21550	21324.44	0.71	6114	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3050	6.06	0.67	12	0.21	3523.00	32090.00	27400	20230417	-22.08	17730	20240119	20.42	22250	-4.04	20240221	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.48	N	126720	200	28 억	100963	N	N	32	N	N
27	20240226	150800	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21200	-350	5	-1.62	548027300	25672	62.54	21550	21850	21150	28000	15100	21550	21347.28	0.71	3517	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3029	6.02	0.66	12	0.18	3523.00	32090.00	27400	20230417	-22.63	17730	20240119	19.57	22250	-4.72	20240221	17730	19.57	20240119	27400	-22.63	20230417	17730	19.57	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
28	20240226	140802	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21350	-200	5	-0.93	255431250	11897	28.98	21550	21850	21300	28000	15100	21550	21470.22	0.71	-921	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3050	6.06	0.67	12	0.08	3523.00	32090.00	27400	20230417	-22.08	17730	20240119	20.42	22250	-4.04	20240221	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
29	20240226	130758	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21400	-150	5	-0.70	230512250	10732	26.14	21550	21850	21300	28000	15100	21550	21478.96	0.71	-845	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3057	6.07	0.67	12	0.08	3523.00	32090.00	27400	20230417	-21.90	17730	20240119	20.70	22250	-3.82	20240221	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
30	20240226	120757	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21400	-150	5	-0.70	205997100	9590	23.36	21550	21850	21300	28000	15100	21550	21480.41	0.71	-519	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3057	6.07	0.67	12	0.07	3523.00	32090.00	27400	20230417	-21.90	17730	20240119	20.70	22250	-3.82	20240221	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
31	20240226	110756	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21300	-250	5	-1.16	181525550	8444	20.57	21550	21850	21300	28000	15100	21550	21497.58	0.71	-389	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3043	6.05	0.66	12	0.06	3523.00	32090.00	27400	20230417	-22.26	17730	20240119	20.14	22250	-4.27	20240221	17730	20.14	20240119	27400	-22.26	20230417	17730	20.14	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
32	20240226	100754	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21400	-150	5	-0.70	142026950	6592	16.06	21550	21850	21300	28000	15100	21550	21545.35	0.71	-117	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3057	6.07	0.67	12	0.05	3523.00	32090.00	27400	20230417	-21.90	17730	20240119	20.70	22250	-3.82	20240221	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
33	20240226	090753	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21550	0	3	0.00	28395100	1308	3.19	21550	21850	21550	28000	15100	21550	21708.79	0.71	-229	22450	22000	21650	21200	20850	22225	21425	29	6450	200	15510	50	1	14286000	3079	6.12	0.67	12	0.01	3523.00	32090.00	27400	20230417	-21.35	17730	20240119	21.55	22250	-3.15	20240221	17730	21.55	20240119	27400	-21.35	20230417	17730	21.55	20240119	1.48	N	126720	200	28 억	100963	N	N	27	N	N
34	20240223	160755	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21550	250	2	1.17	886417400	40727	128.51	21350	22100	21300	27650	14950	21300	21764.86	0.70	1730	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3079	6.12	0.67	12	0.29	3523.00	32090.00	27400	20230417	-21.35	17730	20240119	21.55	22250	-3.15	20240221	17730	21.55	20240119	27400	-21.35	20230417	17730	21.55	20240119	1.42	N	126720	200	28 억	99514	N	N	27	N	N
35	20240223	150749	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21700	400	2	1.88	818567850	37582	118.59	21350	22100	21300	27650	14950	21300	21780.85	0.70	921	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3100	6.16	0.68	12	0.26	3523.00	32090.00	27400	20230417	-20.80	17730	20240119	22.39	22250	-2.47	20240221	17730	22.39	20240119	27400	-20.80	20230417	17730	22.39	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
36	20240223	140751	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21800	500	2	2.35	772824350	35480	111.96	21350	22100	21300	27650	14950	21300	21781.97	0.70	1033	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3114	6.19	0.68	12	0.25	3523.00	32090.00	27400	20230417	-20.44	17730	20240119	22.96	22250	-2.02	20240221	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
37	20240223	130747	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21700	400	2	1.88	734757050	33731	106.44	21350	22100	21300	27650	14950	21300	21782.84	0.70	1235	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3100	6.16	0.68	12	0.24	3523.00	32090.00	27400	20230417	-20.80	17730	20240119	22.39	22250	-2.47	20240221	17730	22.39	20240119	27400	-20.80	20230417	17730	22.39	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
38	20240223	120749	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21750	450	2	2.11	645654800	29632	93.50	21350	22100	21300	27650	14950	21300	21789.11	0.70	1200	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3107	6.17	0.68	12	0.21	3523.00	32090.00	27400	20230417	-20.62	17730	20240119	22.67	22250	-2.25	20240221	17730	22.67	20240119	27400	-20.62	20230417	17730	22.67	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
39	20240223	110743	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21800	500	2	2.35	595716250	27340	86.27	21350	22100	21300	27650	14950	21300	21789.18	0.70	1738	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3114	6.19	0.68	12	0.19	3523.00	32090.00	27400	20230417	-20.44	17730	20240119	22.96	22250	-2.02	20240221	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
40	20240223	100745	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21900	600	2	2.82	352967150	16276	51.36	21350	21900	21300	27650	14950	21300	21686.36	0.70	653	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3129	6.22	0.68	12	0.11	3523.00	32090.00	27400	20230417	-20.07	17730	20240119	23.52	22250	-1.57	20240221	17730	23.52	20240119	27400	-20.07	20230417	17730	23.52	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
41	20240223	090747	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21450	150	2	0.70	18444400	862	2.72	21350	21600	21300	27650	14950	21300	21397.22	0.70	-87	21933	21616	21383	21066	20833	21500	20950	29	6350	200	15330	50	1	14286000	3064	6.09	0.67	12	0.01	3523.00	32090.00	27400	20230417	-21.72	17730	20240119	20.98	22250	-3.60	20240221	17730	20.98	20240119	27400	-21.72	20230417	17730	20.98	20240119	1.42	N	126720	200	28 억	99514	N	N	31	N	N
42	20240222	160738	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21300	-250	5	-1.16	677344150	31683	35.58	21550	21700	21150	28000	15100	21550	21378.79	0.71	-3101	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3043	6.05	0.66	12	0.22	3523.00	32090.00	27400	20230417	-22.26	17730	20240119	20.14	22250	-4.27	20240221	17730	20.14	20240119	27400	-22.26	20230417	17730	20.14	20240119	1.38	N	126720	200	28 억	101875	N	N	31	N	N
43	20240222	150746	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21400	-150	5	-0.70	610267000	28540	32.05	21550	21700	21150	28000	15100	21550	21382.87	0.71	-592	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3057	6.07	0.67	12	0.20	3523.00	32090.00	27400	20230417	-21.90	17730	20240119	20.70	22250	-3.82	20240221	17730	20.70	20240119	27400	-21.90	20230417	17730	20.70	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
44	20240222	140743	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21700	150	2	0.70	494727250	23163	26.01	21550	21700	21150	28000	15100	21550	21358.51	0.71	681	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3100	6.16	0.68	12	0.16	3523.00	32090.00	27400	20230417	-20.80	17730	20240119	22.39	22250	-2.47	20240221	17730	22.39	20240119	27400	-20.80	20230417	17730	22.39	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
45	20240222	130731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21350	-200	5	-0.93	403191750	18908	21.23	21550	21650	21150	28000	15100	21550	21323.87	0.71	553	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3050	6.06	0.67	12	0.13	3523.00	32090.00	27400	20230417	-22.08	17730	20240119	20.42	22250	-4.04	20240221	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
46	20240222	120742	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21250	-300	5	-1.39	349445700	16376	18.39	21550	21650	21150	28000	15100	21550	21338.89	0.71	600	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3036	6.03	0.66	12	0.11	3523.00	32090.00	27400	20230417	-22.45	17730	20240119	19.85	22250	-4.49	20240221	17730	19.85	20240119	27400	-22.45	20230417	17730	19.85	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
47	20240222	110739	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21350	-200	5	-0.93	269257350	12623	14.17	21550	21650	21150	28000	15100	21550	21330.69	0.71	1436	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3050	6.06	0.67	12	0.09	3523.00	32090.00	27400	20230417	-22.08	17730	20240119	20.42	22250	-4.04	20240221	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
48	20240222	100731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21350	-200	5	-0.93	210513100	9877	11.09	21550	21650	21150	28000	15100	21550	21313.47	0.71	2249	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3050	6.06	0.67	12	0.07	3523.00	32090.00	27400	20230417	-22.08	17730	20240119	20.42	22250	-4.04	20240221	17730	20.42	20240119	27400	-22.08	20230417	17730	20.42	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
49	20240222	090745	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21450	-100	5	-0.46	72879800	3401	3.82	21550	21650	21400	28000	15100	21550	21428.93	0.71	1756	22916	22232	21566	20882	20216	22575	21225	29	6450	200	15510	50	1	14286000	3064	6.09	0.67	12	0.02	3523.00	32090.00	27400	20230417	-21.72	17730	20240119	20.98	22250	-3.60	20240221	17730	20.98	20240119	27400	-21.72	20230417	17730	20.98	20240119	1.38	N	126720	200	28 억	101875	N	N	0	N	N
50	20240221	160738	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21550	450	2	2.13	1939611850	88904	379.04	21100	22250	20900	27400	14800	21100	21817.42	0.69	4370	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3079	6.12	0.67	12	0.62	3523.00	32090.00	27400	20230417	-21.35	17730	20240119	21.55	22250	-3.15	20240221	17730	21.55	20240119	27400	-21.35	20230417	17730	21.55	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
51	20240221	150732	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21650	550	2	2.61	1916018850	87810	374.38	21100	22250	20900	27400	14800	21100	21820.46	0.69	4116	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3093	6.15	0.67	12	0.61	3523.00	32090.00	27400	20230417	-20.99	17730	20240119	22.11	22250	-2.70	20240221	17730	22.11	20240119	27400	-20.99	20230417	17730	22.11	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
52	20240221	140732	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21750	650	2	3.08	1746384550	79982	341.00	21100	22250	20900	27400	14800	21100	21835.18	0.69	929	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3107	6.17	0.68	12	0.56	3523.00	32090.00	27400	20230417	-20.62	17730	20240119	22.67	22250	-2.25	20240221	17730	22.67	20240119	27400	-20.62	20230417	17730	22.67	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
53	20240221	130731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21650	550	2	2.61	1666640250	76326	325.41	21100	22250	20900	27400	14800	21100	21836.30	0.69	722	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3093	6.15	0.67	12	0.53	3523.00	32090.00	27400	20230417	-20.99	17730	20240119	22.11	22250	-2.70	20240221	17730	22.11	20240119	27400	-20.99	20230417	17730	22.11	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
54	20240221	120731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	22050	950	2	4.50	1509244650	69125	294.71	21100	22250	20900	27400	14800	21100	21834.09	0.69	-1499	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3150	6.26	0.69	12	0.48	3523.00	32090.00	27400	20230417	-19.53	17730	20240119	24.37	22250	-0.90	20240221	17730	24.37	20240119	27400	-19.53	20230417	17730	24.37	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
55	20240221	110738	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21800	700	2	3.32	682161350	31581	134.65	21100	21850	20900	27400	14800	21100	21601.17	0.69	2093	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3114	6.19	0.68	12	0.22	3523.00	32090.00	27400	20230417	-20.44	17730	20240119	22.96	21850	-0.23	20240221	17730	22.96	20240119	27400	-20.44	20230417	17730	22.96	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
56	20240221	100731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21700	600	2	2.84	454001150	21080	89.87	21100	21750	20900	27400	14800	21100	21538.10	0.69	1796	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	3100	6.16	0.68	12	0.15	3523.00	32090.00	27400	20230417	-20.80	17730	20240119	22.39	21750	-0.23	20240221	17730	22.39	20240119	27400	-20.80	20230417	17730	22.39	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
57	20240221	090730	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20950	-150	5	-0.71	9394700	446	1.90	21100	21100	20900	27400	14800	21100	21059.85	0.69	-95	21500	21300	21100	20900	20700	21400	21000	29	6300	200	15190	50	1	14286000	2993	5.95	0.65	12	0.00	3523.00	32090.00	27400	20230417	-23.54	17730	20240119	18.16	21300	-1.64	20240220	17730	18.16	20240119	27400	-23.54	20230417	17730	18.16	20240119	1.36	N	126720	200	28 억	98816	N	N	24	N	N
58	20240220	160724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21100	-50	5	-0.24	491246750	23294	56.20	21050	21300	20900	27450	14850	21150	21088.98	0.71	-3244	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3014	5.99	0.66	12	0.16	3523.00	32090.00	27400	20230417	-22.99	17730	20240119	19.01	21300	-0.94	20240220	17730	19.01	20240119	27400	-22.99	20230417	17730	19.01	20240119	1.36	N	126720	200	28 억	101760	N	N	24	N	N
59	20240220	150727	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21200	50	2	0.24	474532950	22502	54.29	21050	21300	20900	27450	14850	21150	21088.48	0.71	-3405	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3029	6.02	0.66	12	0.16	3523.00	32090.00	27400	20230417	-22.63	17730	20240119	19.57	21300	-0.47	20240220	17730	19.57	20240119	27400	-22.63	20230417	17730	19.57	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
60	20240220	140724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21200	50	2	0.24	420122000	19934	48.10	21050	21300	20900	27450	14850	21150	21075.65	0.71	-3304	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3029	6.02	0.66	12	0.14	3523.00	32090.00	27400	20230417	-22.63	17730	20240119	19.57	21300	-0.47	20240220	17730	19.57	20240119	27400	-22.63	20230417	17730	19.57	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
61	20240220	130727	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21100	-50	5	-0.24	335386850	15936	38.45	21050	21200	20900	27450	14850	21150	21045.86	0.71	-3669	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3014	5.99	0.66	12	0.11	3523.00	32090.00	27400	20230417	-22.99	17730	20240119	19.01	21250	-0.71	20240208	17730	19.01	20240119	27400	-22.99	20230417	17730	19.01	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
62	20240220	120722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21150	0	3	0.00	219024650	10429	25.16	21050	21200	20900	27450	14850	21150	21001.50	0.71	-3099	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3021	6.00	0.66	12	0.07	3523.00	32090.00	27400	20230417	-22.81	17730	20240119	19.29	21250	-0.47	20240208	17730	19.29	20240119	27400	-22.81	20230417	17730	19.29	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
63	20240220	110724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20950	-200	5	-0.95	149954300	7142	17.23	21050	21200	20900	27450	14850	21150	20996.12	0.71	-2589	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	2993	5.95	0.65	12	0.05	3523.00	32090.00	27400	20230417	-23.54	17730	20240119	18.16	21250	-1.41	20240208	17730	18.16	20240119	27400	-23.54	20230417	17730	18.16	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
64	20240220	100715	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20900	-250	5	-1.18	110521100	5266	12.71	21050	21200	20900	27450	14850	21150	20987.68	0.71	-1871	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	2986	5.93	0.65	12	0.04	3523.00	32090.00	27400	20230417	-23.72	17730	20240119	17.88	21250	-1.65	20240208	17730	17.88	20240119	27400	-23.72	20230417	17730	17.88	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
65	20240220	090731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21000	-150	5	-0.71	7003500	333	0.80	21050	21050	20950	27450	14850	21150	21031.53	0.71	-197	21583	21366	20983	20766	20383	21475	20875	29	6300	200	15220	50	1	14286000	3000	5.96	0.65	12	0.00	3523.00	32090.00	27400	20230417	-23.36	17730	20240119	18.44	21250	-1.18	20240208	17730	18.44	20240119	27400	-23.36	20230417	17730	18.44	20240119	1.36	N	126720	200	28 억	101760	N	N	14	N	N
66	20240219	160725	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21150	500	2	2.42	869786300	41422	138.41	20600	21200	20600	26800	14500	20650	20998.09	0.71	1904	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3021	6.00	0.66	12	0.29	3523.00	32090.00	27400	20230417	-22.81	17730	20240119	19.29	21250	-0.47	20240208	17730	19.29	20240119	27400	-22.81	20230417	17730	19.29	20240119	1.38	N	126720	200	28 억	101627	N	N	14	N	N
67	20240219	150730	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21050	400	2	1.94	827226150	39405	131.67	20600	21200	20600	26800	14500	20650	20992.92	0.71	1506	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3007	5.98	0.66	12	0.28	3523.00	32090.00	27400	20230417	-23.18	17730	20240119	18.73	21250	-0.94	20240208	17730	18.73	20240119	27400	-23.18	20230417	17730	18.73	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
68	20240219	140728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21050	400	2	1.94	709301600	33797	112.94	20600	21200	20600	26800	14500	20650	20987.12	0.71	2610	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3007	5.98	0.66	12	0.24	3523.00	32090.00	27400	20230417	-23.18	17730	20240119	18.73	21250	-0.94	20240208	17730	18.73	20240119	27400	-23.18	20230417	17730	18.73	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
69	20240219	130728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20900	250	2	1.21	592675100	28216	94.29	20600	21200	20600	26800	14500	20650	21004.93	0.71	1019	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	2986	5.93	0.65	12	0.20	3523.00	32090.00	27400	20230417	-23.72	17730	20240119	17.88	21250	-1.65	20240208	17730	17.88	20240119	27400	-23.72	20230417	17730	17.88	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
70	20240219	120728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21000	350	2	1.69	539602400	25668	85.77	20600	21200	20600	26800	14500	20650	21022.38	0.71	1213	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3000	5.96	0.65	12	0.18	3523.00	32090.00	27400	20230417	-23.36	17730	20240119	18.44	21250	-1.18	20240208	17730	18.44	20240119	27400	-23.36	20230417	17730	18.44	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
71	20240219	110726	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21000	350	2	1.69	493696650	23477	78.45	20600	21200	20600	26800	14500	20650	21028.95	0.71	1500	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3000	5.96	0.65	12	0.16	3523.00	32090.00	27400	20230417	-23.36	17730	20240119	18.44	21250	-1.18	20240208	17730	18.44	20240119	27400	-23.36	20230417	17730	18.44	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
72	20240219	100721	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	21050	400	2	1.94	220724200	10521	35.16	20600	21150	20600	26800	14500	20650	20979.39	0.71	1689	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	3007	5.98	0.66	12	0.07	3523.00	32090.00	27400	20230417	-23.18	17730	20240119	18.73	21250	-0.94	20240208	17730	18.73	20240119	27400	-23.18	20230417	17730	18.73	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
73	20240219	090721	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20900	250	2	1.21	61816100	2958	9.88	20600	21000	20600	26800	14500	20650	20897.94	0.71	556	21183	20916	20583	20316	19983	21050	20450	29	6150	200	14860	50	1	14286000	2986	5.93	0.65	12	0.02	3523.00	32090.00	27400	20230417	-23.72	17730	20240119	17.88	21250	-1.65	20240208	17730	17.88	20240119	27400	-23.72	20230417	17730	17.88	20240119	1.38	N	126720	200	28 억	101627	N	N	9	N	N
74	20240216	160718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	400	2	1.98	613838700	29884	124.99	20400	20850	20250	26300	14200	20250	20539.84	0.69	2423	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2950	5.86	0.64	12	0.21	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.37	N	126720	200	28 억	99130	N	N	9	N	N
75	20240216	150724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	400	2	1.98	592536950	28853	120.67	20400	20850	20250	26300	14200	20250	20536.41	0.69	2408	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2950	5.86	0.64	12	0.20	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
76	20240216	140727	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20750	500	2	2.47	452787950	22100	92.43	20400	20850	20250	26300	14200	20250	20488.14	0.69	1856	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2964	5.89	0.65	12	0.15	3523.00	32090.00	27400	20230417	-24.27	17730	20240119	17.03	21250	-2.35	20240208	17730	17.03	20240119	27400	-24.27	20230417	17730	17.03	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
77	20240216	130718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20350	100	2	0.49	315425900	15445	64.60	20400	20850	20250	26300	14200	20250	20422.53	0.69	-1026	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2907	5.78	0.63	12	0.11	3523.00	32090.00	27400	20230417	-25.73	17730	20240119	14.78	21250	-4.24	20240208	17730	14.78	20240119	27400	-25.73	20230417	17730	14.78	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
78	20240216	120722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20400	150	2	0.74	198960850	9716	40.64	20400	20850	20250	26300	14200	20250	20477.65	0.69	-1304	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2914	5.79	0.64	12	0.07	3523.00	32090.00	27400	20230417	-25.55	17730	20240119	15.06	21250	-4.00	20240208	17730	15.06	20240119	27400	-25.55	20230417	17730	15.06	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
79	20240216	110731	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20350	100	2	0.49	182997950	8933	37.36	20400	20850	20250	26300	14200	20250	20485.61	0.69	-1265	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2907	5.78	0.63	12	0.06	3523.00	32090.00	27400	20230417	-25.73	17730	20240119	14.78	21250	-4.24	20240208	17730	14.78	20240119	27400	-25.73	20230417	17730	14.78	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
80	20240216	100724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20400	150	2	0.74	145553800	7096	29.68	20400	20850	20250	26300	14200	20250	20512.09	0.69	-1115	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2914	5.79	0.64	12	0.05	3523.00	32090.00	27400	20230417	-25.55	17730	20240119	15.06	21250	-4.00	20240208	17730	15.06	20240119	27400	-25.55	20230417	17730	15.06	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
81	20240216	090716	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	400	2	1.98	91161350	4434	18.54	20400	20850	20350	26300	14200	20250	20559.62	0.69	-1332	20816	20532	20366	20082	19916	20450	20000	29	6050	200	14580	50	1	14286000	2950	5.86	0.64	12	0.03	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.37	N	126720	200	28 억	99130	N	N	11	N	N
82	20240215	160716	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20250	-400	5	-1.94	481938850	23710	108.75	20650	20650	20200	26800	14500	20650	20326.40	0.70	-2097	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2893	5.75	0.63	12	0.17	3523.00	32090.00	27400	20230417	-26.09	17730	20240119	14.21	21250	-4.71	20240208	17730	14.21	20240119	27400	-26.09	20230417	17730	14.21	20240119	1.36	N	126720	200	28 억	100676	N	N	11	N	N
83	20240215	150722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20350	-300	5	-1.45	458631600	22561	103.48	20650	20650	20200	26800	14500	20650	20328.51	0.70	-1746	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2907	5.78	0.63	12	0.16	3523.00	32090.00	27400	20230417	-25.73	17730	20240119	14.78	21250	-4.24	20240208	17730	14.78	20240119	27400	-25.73	20230417	17730	14.78	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
84	20240215	140717	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20300	-350	5	-1.69	387435250	19043	87.34	20650	20650	20200	26800	14500	20650	20345.28	0.70	-1962	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2900	5.76	0.63	12	0.13	3523.00	32090.00	27400	20230417	-25.91	17730	20240119	14.50	21250	-4.47	20240208	17730	14.50	20240119	27400	-25.91	20230417	17730	14.50	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
85	20240215	130707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20300	-350	5	-1.69	354515350	17417	79.88	20650	20650	20200	26800	14500	20650	20354.56	0.70	-1895	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2900	5.76	0.63	12	0.12	3523.00	32090.00	27400	20230417	-25.91	17730	20240119	14.50	21250	-4.47	20240208	17730	14.50	20240119	27400	-25.91	20230417	17730	14.50	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
86	20240215	120717	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20300	-350	5	-1.69	264138350	12958	59.43	20650	20650	20200	26800	14500	20650	20384.19	0.70	-3149	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2900	5.76	0.63	12	0.09	3523.00	32090.00	27400	20230417	-25.91	17730	20240119	14.50	21250	-4.47	20240208	17730	14.50	20240119	27400	-25.91	20230417	17730	14.50	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
87	20240215	110713	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20200	-450	5	-2.18	215249800	10540	48.34	20650	20650	20200	26800	14500	20650	20422.18	0.70	-3071	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2886	5.73	0.63	12	0.07	3523.00	32090.00	27400	20230417	-26.28	17730	20240119	13.93	21250	-4.94	20240208	17730	13.93	20240119	27400	-26.28	20230417	17730	13.93	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
88	20240215	100712	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20400	-250	5	-1.21	88083100	4295	19.70	20650	20650	20400	26800	14500	20650	20508.29	0.70	-2202	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2914	5.79	0.64	12	0.03	3523.00	32090.00	27400	20230417	-25.55	17730	20240119	15.06	21250	-4.00	20240208	17730	15.06	20240119	27400	-25.55	20230417	17730	15.06	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
89	20240215	090714	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20550	-100	5	-0.48	27186250	1322	6.06	20650	20650	20500	26800	14500	20650	20564.49	0.70	-951	21083	20866	20583	20366	20083	20975	20475	29	6150	200	14860	50	1	14286000	2936	5.83	0.64	12	0.01	3523.00	32090.00	27400	20230417	-25.00	17730	20240119	15.91	21250	-3.29	20240208	17730	15.91	20240119	27400	-25.00	20230417	17730	15.91	20240119	1.36	N	126720	200	28 억	100676	N	N	9	N	N
90	20240214	160709	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	50	2	0.24	446794900	21766	66.29	20300	20800	20300	26750	14450	20600	20527.04	0.71	621	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2950	5.86	0.64	12	0.15	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.31	N	126720	200	28 억	101283	N	N	9	N	N
91	20240214	150710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	0	3	0.00	363467100	17694	53.89	20300	20800	20300	26750	14450	20600	20541.83	0.71	748	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2943	5.85	0.64	12	0.12	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
92	20240214	140708	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	50	2	0.24	313867550	15286	46.56	20300	20800	20300	26750	14450	20600	20533.01	0.71	953	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2950	5.86	0.64	12	0.11	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
93	20240214	130709	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	0	3	0.00	273371250	13320	40.57	20300	20800	20300	26750	14450	20600	20523.37	0.71	765	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2943	5.85	0.64	12	0.09	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
94	20240214	120703	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	0	3	0.00	245708500	11979	36.48	20300	20800	20300	26750	14450	20600	20511.60	0.71	1041	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2943	5.85	0.64	12	0.08	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
95	20240214	110710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20500	-100	5	-0.49	220140750	10741	32.71	20300	20800	20300	26750	14450	20600	20495.37	0.71	1248	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2929	5.82	0.64	12	0.08	3523.00	32090.00	27400	20230417	-25.18	17730	20240119	15.62	21250	-3.53	20240208	17730	15.62	20240119	27400	-25.18	20230417	17730	15.62	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
96	20240214	090700	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20500	-100	5	-0.49	7494000	368	1.12	20300	20500	20300	26750	14450	20600	20364.13	0.71	64	21000	20800	20600	20400	20200	20900	20500	29	6150	200	14830	50	1	14286000	2929	5.82	0.64	12	0.00	3523.00	32090.00	27400	20230417	-25.18	17730	20240119	15.62	21250	-3.53	20240208	17730	15.62	20240119	27400	-25.18	20230417	17730	15.62	20240119	1.31	N	126720	200	28 억	101283	N	N	11	N	N
97	20240213	160701	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-150	5	-0.72	673038350	32761	36.64	20500	20800	20400	26950	14550	20750	20543.50	0.74	-2728	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2943	5.85	0.64	12	0.23	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.36	N	126720	200	28 억	105077	N	N	11	N	N
98	20240213	150659	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	-100	5	-0.48	647235950	31510	35.24	20500	20800	20400	26950	14550	20750	20540.61	0.74	-2251	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2950	5.86	0.64	12	0.22	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N
99	20240213	140707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20500	-250	5	-1.20	544854800	26526	29.67	20500	20800	20400	26950	14550	20750	20540.35	0.74	-1169	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2929	5.82	0.64	12	0.19	3523.00	32090.00	27400	20230417	-25.18	17730	20240119	15.62	21250	-3.53	20240208	17730	15.62	20240119	27400	-25.18	20230417	17730	15.62	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N
100	20240213	130658	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20650	-100	5	-0.48	500940100	24389	27.28	20500	20800	20400	26950	14550	20750	20539.53	0.74	-5	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2950	5.86	0.64	12	0.17	3523.00	32090.00	27400	20230417	-24.64	17730	20240119	16.47	21250	-2.82	20240208	17730	16.47	20240119	27400	-24.64	20230417	17730	16.47	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N
101	20240213	120707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-150	5	-0.72	424264850	20659	23.11	20500	20800	20400	26950	14550	20750	20536.49	0.74	213	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2943	5.85	0.64	12	0.14	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N
102	20240213	110708	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20500	-250	5	-1.20	355725300	17322	19.38	20500	20800	20400	26950	14550	20750	20535.95	0.74	-145	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2929	5.82	0.64	12	0.12	3523.00	32090.00	27400	20230417	-25.18	17730	20240119	15.62	21250	-3.53	20240208	17730	15.62	20240119	27400	-25.18	20230417	17730	15.62	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N
103	20240213	100556	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	20600	-150	5	-0.72	238850700	11637	13.02	20500	20800	20400	26950	14550	20750	20524.97	0.74	1220	21616	21182	20816	20382	20016	21400	20600	29	6200	200	14940	50	1	14286000	2943	5.85	0.64	12	0.08	3523.00	32090.00	27400	20230417	-24.82	17730	20240119	16.19	21250	-3.06	20240208	17730	16.19	20240119	27400	-24.82	20230417	17730	16.19	20240119	1.36	N	126720	200	28 억	105077	N	N	7	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History