KissMeData/001260/price/prices-20230601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10020	70	2	0.70	216613320	21792	107.41	9920	10090	9720	12930	6970	9950	9939.98	1.56	0	1602	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	985	5.09	0.92	12	0.22	1967.00	10904.00	14000	20220704	-28.43	8000	20221013	25.25	11700	-14.36	20230112	8400	19.29	20230103	14000	-28.43	20220704	8000	25.25	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
3	20230630	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10060	110	2	1.11	203332360	20470	100.89	9920	10090	9720	12930	6970	9950	9933.19	1.56	0	875	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	989	5.11	0.92	12	0.21	1967.00	10904.00	14000	20220704	-28.14	8000	20221013	25.75	11700	-14.02	20230112	8400	19.76	20230103	14000	-28.14	20220704	8000	25.75	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
4	20230630	140116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9980	30	2	0.30	169060170	17060	84.08	9920	10050	9720	12930	6970	9950	9909.74	1.56	0	-578	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	981	5.07	0.92	12	0.17	1967.00	10904.00	14000	20220704	-28.71	8000	20221013	24.75	11700	-14.70	20230112	8400	18.81	20230103	14000	-28.71	20220704	8000	24.75	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
5	20230630	130115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10000	50	2	0.50	146012750	14753	72.71	9920	10050	9720	12930	6970	9950	9897.16	1.56	0	-767	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	983	5.08	0.92	12	0.15	1967.00	10904.00	14000	20220704	-28.57	8000	20221013	25.00	11700	-14.53	20230112	8400	19.05	20230103	14000	-28.57	20220704	8000	25.00	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
6	20230630	120116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9990	40	2	0.40	124092140	12562	61.92	9920	10050	9720	12930	6970	9950	9878.37	1.56	0	-2013	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	982	5.08	0.92	12	0.13	1967.00	10904.00	14000	20220704	-28.64	8000	20221013	24.88	11700	-14.62	20230112	8400	18.93	20230103	14000	-28.64	20220704	8000	24.88	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
7	20230630	110116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9920	-30	5	-0.30	114585180	11608	57.21	9920	10050	9720	12930	6970	9950	9871.23	1.56	0	-1877	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	975	5.04	0.91	12	0.12	1967.00	10904.00	14000	20220704	-29.14	8000	20221013	24.00	11700	-15.21	20230112	8400	18.10	20230103	14000	-29.14	20220704	8000	24.00	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
8	20230630	100115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9850	-100	5	-1.01	86123400	8748	43.12	9920	9950	9720	12930	6970	9950	9844.92	1.56	0	-1662	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	969	5.01	0.90	12	0.09	1967.00	10904.00	14000	20220704	-29.64	8000	20221013	23.12	11700	-15.81	20230112	8400	17.26	20230103	14000	-29.64	20220704	8000	23.12	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
9	20230630	090116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9920	-30	5	-0.30	565440	57	0.28	9920	9920	9920	12930	6970	9950	9920.00	1.56	0	-6	10156	10052	9976	9872	9796	10015	9835	492	2980	5000	7160	10	1	9832572	975	5.04	0.91	12	0.00	1967.00	10904.00	14000	20220704	-29.14	8000	20221013	24.00	11700	-15.21	20230112	8400	18.10	20230103	14000	-29.14	20220704	8000	24.00	20221013	1.57	N	001260	5000	491 억	153862	N	N	1	N	N
10	20230629	160116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9950	-150	5	-1.49	200882460	20148	61.61	10060	10080	9900	13130	7070	10100	9970.44	1.63	0	-5643	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	978	5.06	0.91	12	0.20	1967.00	10904.00	14000	20220704	-28.93	8000	20221013	24.38	11700	-14.96	20230112	8400	18.45	20230103	14000	-28.93	20220704	8000	24.38	20221013	1.57	N	001260	5000	491 억	160182	N	N	1	N	N
11	20230629	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9940	-160	5	-1.58	180765230	18123	55.42	10060	10080	9900	13130	7070	10100	9974.35	1.63	0	-5355	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	977	5.05	0.91	12	0.18	1967.00	10904.00	14000	20220704	-29.00	8000	20221013	24.25	11700	-15.04	20230112	8400	18.33	20230103	14000	-29.00	20220704	8000	24.25	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
12	20230629	140115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9960	-140	5	-1.39	173229510	17366	53.10	10060	10080	9900	13130	7070	10100	9975.21	1.63	0	-5377	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	979	5.06	0.91	12	0.18	1967.00	10904.00	14000	20220704	-28.86	8000	20221013	24.50	11700	-14.87	20230112	8400	18.57	20230103	14000	-28.86	20220704	8000	24.50	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
13	20230629	130115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9980	-120	5	-1.19	163416040	16380	50.09	10060	10080	9900	13130	7070	10100	9976.56	1.63	0	-5369	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	981	5.07	0.92	12	0.17	1967.00	10904.00	14000	20220704	-28.71	8000	20221013	24.75	11700	-14.70	20230112	8400	18.81	20230103	14000	-28.71	20220704	8000	24.75	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
14	20230629	120116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9910	-190	5	-1.88	154067680	15442	47.22	10060	10080	9900	13130	7070	10100	9977.18	1.63	0	-5174	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	974	5.04	0.91	12	0.16	1967.00	10904.00	14000	20220704	-29.21	8000	20221013	23.88	11700	-15.30	20230112	8400	17.98	20230103	14000	-29.21	20220704	8000	23.88	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
15	20230629	110115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9990	-110	5	-1.09	89672960	8959	27.39	10060	10080	9960	13130	7070	10100	10009.26	1.63	0	-1370	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	982	5.08	0.92	12	0.09	1967.00	10904.00	14000	20220704	-28.64	8000	20221013	24.88	11700	-14.62	20230112	8400	18.93	20230103	14000	-28.64	20220704	8000	24.88	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
16	20230629	100115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10040	-60	5	-0.59	45489590	4537	13.87	10060	10080	9990	13130	7070	10100	10026.36	1.63	0	1330	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	987	5.10	0.92	12	0.05	1967.00	10904.00	14000	20220704	-28.29	8000	20221013	25.50	11700	-14.19	20230112	8400	19.52	20230103	14000	-28.29	20220704	8000	25.50	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
17	20230629	090115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10050	-50	5	-0.50	3740090	372	1.14	10060	10060	10050	13130	7070	10100	10054.01	1.63	0	0	10360	10230	10160	10030	9960	10195	9995	492	3030	5000	7270	10	1	9832572	988	5.11	0.92	12	0.00	1967.00	10904.00	14000	20220704	-28.21	8000	20221013	25.62	11700	-14.10	20230112	8400	19.64	20230103	14000	-28.21	20220704	8000	25.62	20221013	1.57	N	001260	5000	491 억	160182	N	N	0	N	N
18	20230628	160115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10100	-130	5	-1.27	329505470	32509	76.27	10200	10290	10090	13290	7170	10230	10135.82	1.58	0	4851	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	993	5.13	0.93	12	0.33	1967.00	10904.00	14000	20220704	-27.86	8000	20221013	26.25	11700	-13.68	20230112	8400	20.24	20230103	14000	-27.86	20220704	8000	26.25	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
19	20230628	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10120	-110	5	-1.08	316506730	31222	73.25	10200	10290	10090	13290	7170	10230	10137.30	1.58	0	4850	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	995	5.14	0.93	12	0.32	1967.00	10904.00	14000	20220704	-27.71	8000	20221013	26.50	11700	-13.50	20230112	8400	20.48	20230103	14000	-27.71	20220704	8000	26.50	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
20	20230628	140115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10170	-60	5	-0.59	169246150	16666	39.10	10200	10290	10100	13290	7170	10230	10155.18	1.58	0	4221	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	1000	5.17	0.93	12	0.17	1967.00	10904.00	14000	20220704	-27.36	8000	20221013	27.12	11700	-13.08	20230112	8400	21.07	20230103	14000	-27.36	20220704	8000	27.12	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
21	20230628	130116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10150	-80	5	-0.78	147736230	14547	34.13	10200	10290	10100	13290	7170	10230	10155.79	1.58	0	4146	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	998	5.16	0.93	12	0.15	1967.00	10904.00	14000	20220704	-27.50	8000	20221013	26.88	11700	-13.25	20230112	8400	20.83	20230103	14000	-27.50	20220704	8000	26.88	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
22	20230628	120112	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10190	-40	5	-0.39	127976270	12601	29.56	10200	10290	10100	13290	7170	10230	10156.04	1.58	0	3096	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	1002	5.18	0.93	12	0.13	1967.00	10904.00	14000	20220704	-27.21	8000	20221013	27.38	11700	-12.91	20230112	8400	21.31	20230103	14000	-27.21	20220704	8000	27.38	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
23	20230628	110116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10190	-40	5	-0.39	100724690	9918	23.27	10200	10290	10100	13290	7170	10230	10155.75	1.58	0	2982	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	1002	5.18	0.93	12	0.10	1967.00	10904.00	14000	20220704	-27.21	8000	20221013	27.38	11700	-12.91	20230112	8400	21.31	20230103	14000	-27.21	20220704	8000	27.38	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
24	20230628	100115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10170	-60	5	-0.59	73604110	7260	17.03	10200	10200	10100	13290	7170	10230	10138.31	1.58	0	1418	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	1000	5.17	0.93	12	0.07	1967.00	10904.00	14000	20220704	-27.36	8000	20221013	27.12	11700	-13.08	20230112	8400	21.07	20230103	14000	-27.36	20220704	8000	27.12	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
25	20230628	090115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10180	-50	5	-0.49	3598100	353	0.83	10200	10200	10180	13290	7170	10230	10192.92	1.58	0	74	10690	10460	10260	10030	9830	10360	9930	492	3060	5000	7360	10	1	9832572	1001	5.18	0.93	12	0.00	1967.00	10904.00	14000	20220704	-27.29	8000	20221013	27.25	11700	-12.99	20230112	8400	21.19	20230103	14000	-27.29	20220704	8000	27.25	20221013	1.56	N	001260	5000	491 억	155751	N	N	1	N	N
26	20230627	160116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10230	-20	5	-0.20	434964910	42541	61.23	10250	10490	10060	13320	7180	10250	10224.54	1.66	0	-6536	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	1006	5.20	0.94	12	0.43	1967.00	10904.00	14000	20220704	-26.93	8000	20221013	27.88	11700	-12.56	20230112	8400	21.79	20230103	14000	-26.93	20220704	8000	27.88	20221013	1.62	N	001260	5000	491 억	162820	N	N	1	N	N
27	20230627	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10180	-70	5	-0.68	403330830	39440	56.77	10250	10490	10060	13320	7180	10250	10226.40	1.66	0	-6347	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	1001	5.18	0.93	12	0.40	1967.00	10904.00	14000	20220704	-27.29	8000	20221013	27.25	11700	-12.99	20230112	8400	21.19	20230103	14000	-27.29	20220704	8000	27.25	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
28	20230627	140116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10110	-140	5	-1.37	164933800	16240	23.38	10250	10270	10060	13320	7180	10250	10155.62	1.66	0	-78	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	994	5.14	0.93	12	0.17	1967.00	10904.00	14000	20220704	-27.79	8000	20221013	26.37	11700	-13.59	20230112	8400	20.36	20230103	14000	-27.79	20220704	8000	26.37	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
29	20230627	130116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10110	-140	5	-1.37	142745060	14038	20.21	10250	10270	10070	13320	7180	10250	10168.07	1.66	0	-75	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	994	5.14	0.93	12	0.14	1967.00	10904.00	14000	20220704	-27.79	8000	20221013	26.37	11700	-13.59	20230112	8400	20.36	20230103	14000	-27.79	20220704	8000	26.37	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
30	20230627	120116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10220	-30	5	-0.29	115208510	11312	16.28	10250	10270	10120	13320	7180	10250	10184.22	1.66	0	-333	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	1005	5.20	0.94	12	0.12	1967.00	10904.00	14000	20220704	-27.00	8000	20221013	27.75	11700	-12.65	20230112	8400	21.67	20230103	14000	-27.00	20220704	8000	27.75	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
31	20230627	110115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10160	-90	5	-0.88	94551700	9279	13.36	10250	10270	10120	13320	7180	10250	10189.40	1.66	0	-641	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	999	5.17	0.93	12	0.09	1967.00	10904.00	14000	20220704	-27.43	8000	20221013	27.00	11700	-13.16	20230112	8400	20.95	20230103	14000	-27.43	20220704	8000	27.00	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
32	20230627	100115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10190	-60	5	-0.59	55985770	5487	7.90	10250	10270	10160	13320	7180	10250	10202.75	1.66	0	202	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	1002	5.18	0.93	12	0.06	1967.00	10904.00	14000	20220704	-27.21	8000	20221013	27.38	11700	-12.91	20230112	8400	21.31	20230103	14000	-27.21	20220704	8000	27.38	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
33	20230627	090116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10230	-20	5	-0.20	8063530	787	1.13	10250	10250	10230	13320	7180	10250	10245.51	1.66	0	-343	10783	10516	10333	10066	9883	10425	9975	492	3070	5000	7380	10	1	9832572	1006	5.20	0.94	12	0.01	1967.00	10904.00	14000	20220704	-26.93	8000	20221013	27.88	11700	-12.56	20230112	8400	21.79	20230103	14000	-26.93	20220704	8000	27.88	20221013	1.62	N	001260	5000	491 억	162820	N	N	2	N	N
34	20230626	160115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10250	160	2	1.59	716056270	69057	221.63	10540	10600	10150	13110	7070	10090	10369.12	1.61	0	1244	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1008	5.21	0.94	12	0.70	1967.00	10904.00	14000	20220704	-26.79	8000	20221013	28.12	11700	-12.39	20230112	8400	22.02	20230103	14000	-26.79	20220704	8000	28.12	20221013	1.60	N	001260	5000	491 억	158056	N	N	2	N	N
35	20230626	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10170	80	2	0.79	699659600	67448	216.46	10540	10600	10150	13110	7070	10090	10373.32	1.61	0	1107	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1000	5.17	0.93	12	0.69	1967.00	10904.00	14000	20220704	-27.36	8000	20221013	27.12	11700	-13.08	20230112	8400	21.07	20230103	14000	-27.36	20220704	8000	27.12	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
36	20230626	140115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10180	90	2	0.89	658708860	63420	203.54	10540	10600	10170	13110	7070	10090	10386.45	1.61	0	2846	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1001	5.18	0.93	12	0.64	1967.00	10904.00	14000	20220704	-27.29	8000	20221013	27.25	11700	-12.99	20230112	8400	21.19	20230103	14000	-27.29	20220704	8000	27.25	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
37	20230626	130116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10190	100	2	0.99	621836700	59802	191.93	10540	10600	10170	13110	7070	10090	10398.26	1.61	0	3292	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1002	5.18	0.93	12	0.61	1967.00	10904.00	14000	20220704	-27.21	8000	20221013	27.38	11700	-12.91	20230112	8400	21.31	20230103	14000	-27.21	20220704	8000	27.38	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
38	20230626	120115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10300	210	2	2.08	591682230	56850	182.45	10540	10600	10180	13110	7070	10090	10407.78	1.61	0	3733	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1013	5.24	0.94	12	0.58	1967.00	10904.00	14000	20220704	-26.43	8000	20221013	28.75	11700	-11.97	20230112	8400	22.62	20230103	14000	-26.43	20220704	8000	28.75	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
39	20230626	110115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10480	390	2	3.87	485603160	46542	149.37	10540	10600	10260	13110	7070	10090	10433.65	1.61	0	1566	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1030	5.33	0.96	12	0.47	1967.00	10904.00	14000	20220704	-25.14	8000	20221013	31.00	11700	-10.43	20230112	8400	24.76	20230103	14000	-25.14	20220704	8000	31.00	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
40	20230626	100116	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10450	360	2	3.57	332986020	31998	102.69	10540	10600	10260	13110	7070	10090	10406.46	1.61	0	-964	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1028	5.31	0.96	12	0.33	1967.00	10904.00	14000	20220704	-25.36	8000	20221013	30.62	11700	-10.68	20230112	8400	24.40	20230103	14000	-25.36	20220704	8000	30.62	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
41	20230626	090115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10470	380	2	3.77	57144330	5445	17.47	10540	10600	10340	13110	7070	10090	10494.83	1.61	0	-1901	10310	10200	10070	9960	9830	10135	9895	492	3020	5000	7260	10	1	9832572	1029	5.32	0.96	12	0.06	1967.00	10904.00	14000	20220704	-25.21	8000	20221013	30.88	11700	-10.51	20230112	8400	24.64	20230103	14000	-25.21	20220704	8000	30.88	20221013	1.60	N	001260	5000	491 억	158056	N	N	13	N	N
42	20230623	150115	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10010	-110	5	-1.09	257235330	25611	80.11	10120	10180	9940	13150	7090	10120	10043.94	1.58	0	4252	10433	10276	10163	10006	9893	10220	9950	492	3030	5000	7280	10	1	9832572	984	5.09	0.92	12	0.26	1967.00	10904.00	14000	20220704	-28.50	8000	20221013	25.12	11700	-14.44	20230112	8400	19.17	20230103	14000	-28.50	20220704	8000	25.12	20221013	1.77	N	001260	5000	491 억	155477	N	N	4	N	N
43	20230623	140112	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10010	-110	5	-1.09	220832190	21976	68.74	10120	10180	9940	13150	7090	10120	10048.79	1.58	0	4828	10433	10276	10163	10006	9893	10220	9950	492	3030	5000	7280	10	1	9832572	984	5.09	0.92	12	0.22	1967.00	10904.00	14000	20220704	-28.50	8000	20221013	25.12	11700	-14.44	20230112	8400	19.17	20230103	14000	-28.50	20220704	8000	25.12	20221013	1.77	N	001260	5000	491 억	155477	N	N	4	N	N
44	20230622	160407	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10120	-210	5	-2.03	324937030	31928	36.67	10320	10320	10050	13420	7240	10330	10177.23	1.62	0	-3033	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	995	5.14	0.93	12	0.32	1967.00	10904.00	14000	20220704	-27.71	8000	20221013	26.50	11700	-13.50	20230112	8400	20.48	20230103	14000	-27.71	20220704	8000	26.50	20221013	1.76	N	001260	5000	491 억	158916	N	N	4	N	N
45	20230622	150814	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10100	-230	5	-2.23	316232370	31067	35.68	10320	10320	10050	13420	7240	10330	10179.04	1.62	0	-3157	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	993	5.13	0.93	12	0.32	1967.00	10904.00	14000	20220704	-27.86	8000	20221013	26.25	11700	-13.68	20230112	8400	20.24	20230103	14000	-27.86	20220704	8000	26.25	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
46	20230622	140253	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10150	-180	5	-1.74	243688320	23888	27.44	10320	10320	10150	13420	7240	10330	10201.29	1.62	0	115	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	998	5.16	0.93	12	0.24	1967.00	10904.00	14000	20220704	-27.50	8000	20221013	26.88	11700	-13.25	20230112	8400	20.83	20230103	14000	-27.50	20220704	8000	26.88	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
47	20230622	130632	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10180	-150	5	-1.45	225753470	22122	25.41	10320	10320	10150	13420	7240	10330	10204.93	1.62	0	1036	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	1001	5.18	0.93	12	0.22	1967.00	10904.00	14000	20220704	-27.29	8000	20221013	27.25	11700	-12.99	20230112	8400	21.19	20230103	14000	-27.29	20220704	8000	27.25	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
48	20230622	120204	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10220	-110	5	-1.06	154829390	15151	17.40	10320	10320	10150	13420	7240	10330	10219.09	1.62	0	1755	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	1005	5.20	0.94	12	0.15	1967.00	10904.00	14000	20220704	-27.00	8000	20221013	27.75	11700	-12.65	20230112	8400	21.67	20230103	14000	-27.00	20220704	8000	27.75	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
49	20230622	110240	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10210	-120	5	-1.16	144317560	14124	16.22	10320	10320	10150	13420	7240	10330	10217.90	1.62	0	1814	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	1004	5.19	0.94	12	0.14	1967.00	10904.00	14000	20220704	-27.07	8000	20221013	27.62	11700	-12.74	20230112	8400	21.55	20230103	14000	-27.07	20220704	8000	27.62	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
50	20230622	100123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10220	-110	5	-1.06	129364150	12662	14.54	10320	10320	10150	13420	7240	10330	10216.72	1.62	0	1423	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	1005	5.20	0.94	12	0.13	1967.00	10904.00	14000	20220704	-27.00	8000	20221013	27.75	11700	-12.65	20230112	8400	21.67	20230103	14000	-27.00	20220704	8000	27.75	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
51	20230622	091003	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10170	-160	5	-1.55	29137540	2856	3.28	10320	10320	10150	13420	7240	10330	10202.22	1.62	0	-87	10750	10540	10390	10180	10030	10465	10105	492	3090	5000	7430	10	1	9832572	1000	5.17	0.93	12	0.03	1967.00	10904.00	14000	20220704	-27.36	8000	20221013	27.12	11700	-13.08	20230112	8400	21.07	20230103	14000	-27.36	20220704	8000	27.12	20221013	1.76	N	001260	5000	491 억	158916	N	N	492	N	N
52	20230621	160718	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10330	50	2	0.49	905534970	86845	128.88	10550	10600	10240	13360	7200	10280	10427.05	1.55	0	9580	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1016	5.25	0.95	12	0.88	1967.00	10904.00	14000	20220704	-26.21	8000	20221013	29.12	11700	-11.71	20230112	8400	22.98	20230103	14000	-26.21	20220704	8000	29.12	20221013	1.86	N	001260	5000	491 억	152428	N	N	492	N	N
53	20230621	150650	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10400	120	2	1.17	862249020	82660	122.67	10550	10600	10240	13360	7200	10280	10431.27	1.55	0	8816	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1023	5.29	0.95	12	0.84	1967.00	10904.00	14000	20220704	-25.71	8000	20221013	30.00	11700	-11.11	20230112	8400	23.81	20230103	14000	-25.71	20220704	8000	30.00	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
54	20230621	140632	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10370	90	2	0.88	779499590	74679	110.82	10550	10600	10240	13360	7200	10280	10438.00	1.55	0	8946	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1020	5.27	0.95	12	0.76	1967.00	10904.00	14000	20220704	-25.93	8000	20221013	29.62	11700	-11.37	20230112	8400	23.45	20230103	14000	-25.93	20220704	8000	29.62	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
55	20230621	130144	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10540	260	2	2.53	660329780	63257	93.87	10550	10600	10240	13360	7200	10280	10438.84	1.55	0	9093	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1036	5.36	0.97	12	0.64	1967.00	10904.00	14000	20220704	-24.71	8000	20221013	31.75	11700	-9.91	20230112	8400	25.48	20230103	14000	-24.71	20220704	8000	31.75	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
56	20230621	120530	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10480	200	2	1.95	526711940	50546	75.01	10550	10580	10240	13360	7200	10280	10420.45	1.55	0	6553	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1030	5.33	0.96	12	0.51	1967.00	10904.00	14000	20220704	-25.14	8000	20221013	31.00	11700	-10.43	20230112	8400	24.76	20230103	14000	-25.14	20220704	8000	31.00	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
57	20230621	110259	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10390	110	2	1.07	417641200	40139	59.57	10550	10580	10240	13360	7200	10280	10404.87	1.55	0	5060	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1022	5.28	0.95	12	0.41	1967.00	10904.00	14000	20220704	-25.79	8000	20221013	29.88	11700	-11.20	20230112	8400	23.69	20230103	14000	-25.79	20220704	8000	29.88	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
58	20230621	101005	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10280	0	3	0.00	244931400	23549	34.95	10550	10580	10240	13360	7200	10280	10400.93	1.55	0	2107	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1011	5.23	0.94	12	0.24	1967.00	10904.00	14000	20220704	-26.57	8000	20221013	28.50	11700	-12.14	20230112	8400	22.38	20230103	14000	-26.57	20220704	8000	28.50	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
59	20230621	090226	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10520	240	2	2.33	57553070	5464	8.11	10550	10580	10330	13360	7200	10280	10533.14	1.55	0	-1047	10786	10532	10396	10142	10006	10465	10075	492	3080	5000	7400	10	1	9832572	1034	5.35	0.96	12	0.06	1967.00	10904.00	14000	20220704	-24.86	8000	20221013	31.50	11700	-10.09	20230112	8400	25.24	20230103	14000	-24.86	20220704	8000	31.50	20221013	1.86	N	001260	5000	491 억	152428	N	N	4	N	N
60	20230620	160719	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10280	-330	5	-3.11	698927600	67313	19.69	10650	10650	10260	13790	7430	10610	10383.16	1.57	0	2344	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1011	5.23	0.94	12	0.68	1967.00	10904.00	14000	20220704	-26.57	8000	20221013	28.50	11700	-12.14	20230112	8400	22.38	20230103	14000	-26.57	20220704	8000	28.50	20221013	1.88	N	001260	5000	491 억	154085	N	N	4	N	N
61	20230620	150453	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10280	-330	5	-3.11	680982270	65568	19.18	10650	10650	10260	13790	7430	10610	10385.80	1.57	0	2277	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1011	5.23	0.94	12	0.67	1967.00	10904.00	14000	20220704	-26.57	8000	20221013	28.50	11700	-12.14	20230112	8400	22.38	20230103	14000	-26.57	20220704	8000	28.50	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
62	20230620	141028	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10300	-310	5	-2.92	642824060	61859	18.09	10650	10650	10260	13790	7430	10610	10391.67	1.57	0	2534	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1013	5.24	0.94	12	0.63	1967.00	10904.00	14000	20220704	-26.43	8000	20221013	28.75	11700	-11.97	20230112	8400	22.62	20230103	14000	-26.43	20220704	8000	28.75	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
63	20230620	130958	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10300	-310	5	-2.92	606598610	58351	17.07	10650	10650	10260	13790	7430	10610	10395.59	1.57	0	3352	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1013	5.24	0.94	12	0.59	1967.00	10904.00	14000	20220704	-26.43	8000	20221013	28.75	11700	-11.97	20230112	8400	22.62	20230103	14000	-26.43	20220704	8000	28.75	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
64	20230620	120102	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10290	-320	5	-3.02	588172000	56562	16.55	10650	10650	10260	13790	7430	10610	10398.61	1.57	0	3413	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1012	5.23	0.94	12	0.58	1967.00	10904.00	14000	20220704	-26.50	8000	20221013	28.62	11700	-12.05	20230112	8400	22.50	20230103	14000	-26.50	20220704	8000	28.62	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
65	20230620	110540	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10310	-300	5	-2.83	509382490	48908	14.31	10650	10650	10280	13790	7430	10610	10415.01	1.57	0	3808	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1014	5.24	0.95	12	0.50	1967.00	10904.00	14000	20220704	-26.36	8000	20221013	28.88	11700	-11.88	20230112	8400	22.74	20230103	14000	-26.36	20220704	8000	28.88	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
66	20230620	100500	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10350	-260	5	-2.45	465111670	44628	13.05	10650	10650	10280	13790	7430	10610	10421.86	1.57	0	3407	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1018	5.26	0.95	12	0.45	1967.00	10904.00	14000	20220704	-26.07	8000	20221013	29.37	11700	-11.54	20230112	8400	23.21	20230103	14000	-26.07	20220704	8000	29.37	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
67	20230620	090432	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10520	-90	5	-0.85	114050580	10776	3.15	10650	10650	10520	13790	7430	10610	10583.69	1.57	0	-4776	11196	10902	10506	10212	9816	11050	10360	492	3180	5000	7630	10	1	9832572	1034	5.35	0.96	12	0.11	1967.00	10904.00	14000	20220704	-24.86	8000	20221013	31.50	11700	-10.09	20230112	8400	25.24	20230103	14000	-24.86	20220704	8000	31.50	20221013	1.88	N	001260	5000	491 억	154085	N	N	6	N	N
68	20230619	160238	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10610	510	2	5.05	3606110060	340620	1138.09	10290	10800	10110	13130	7070	10100	10586.82	1.22	0	30011	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1043	5.39	0.97	12	3.46	1967.00	10904.00	14000	20220704	-24.21	8000	20221013	32.62	11700	-9.32	20230112	8400	26.31	20230103	14000	-24.21	20220704	8000	32.62	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
69	20230619	150924	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10570	470	2	4.65	3528641540	333305	1113.65	10290	10800	10110	13130	7070	10100	10586.82	1.22	0	29097	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1039	5.37	0.97	12	3.39	1967.00	10904.00	14000	20220704	-24.50	8000	20221013	32.12	11700	-9.66	20230112	8400	25.83	20230103	14000	-24.50	20220704	8000	32.12	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
70	20230619	140313	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10660	560	2	5.54	3211031320	303389	1013.70	10290	10800	10110	13130	7070	10100	10583.88	1.22	0	29960	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1048	5.42	0.98	12	3.09	1967.00	10904.00	14000	20220704	-23.86	8000	20221013	33.25	11700	-8.89	20230112	8400	26.90	20230103	14000	-23.86	20220704	8000	33.25	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
71	20230619	130901	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10720	620	2	6.14	2607684170	247137	825.74	10290	10750	10110	13130	7070	10100	10551.57	1.22	0	22040	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1054	5.45	0.98	12	2.51	1967.00	10904.00	14000	20220704	-23.43	8000	20221013	34.00	11700	-8.38	20230112	8400	27.62	20230103	14000	-23.43	20220704	8000	34.00	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
72	20230619	120607	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10360	260	2	2.57	1867399130	177609	593.43	10290	10710	10110	13130	7070	10100	10514.10	1.22	0	31042	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1019	5.27	0.95	12	1.81	1967.00	10904.00	14000	20220704	-26.00	8000	20221013	29.50	11700	-11.45	20230112	8400	23.33	20230103	14000	-26.00	20220704	8000	29.50	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
73	20230619	110921	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10490	390	2	3.86	1547973210	146835	490.61	10290	10710	10110	13130	7070	10100	10542.26	1.22	0	24344	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1031	5.33	0.96	12	1.49	1967.00	10904.00	14000	20220704	-25.07	8000	20221013	31.12	11700	-10.34	20230112	8400	24.88	20230103	14000	-25.07	20220704	8000	31.12	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
74	20230619	100926	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10680	580	2	5.74	1122460180	106566	356.06	10290	10710	10110	13130	7070	10100	10533.00	1.22	0	13763	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	1050	5.43	0.98	12	1.08	1967.00	10904.00	14000	20220704	-23.71	8000	20221013	33.50	11700	-8.72	20230112	8400	27.14	20230103	14000	-23.71	20220704	8000	33.50	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
75	20230619	090508	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10140	40	2	0.40	44213120	4328	14.46	10290	10290	10110	13130	7070	10100	10215.60	1.22	0	-1366	10373	10236	10023	9886	9673	10305	9955	492	3030	5000	7270	10	1	9832572	997	5.16	0.93	12	0.04	1967.00	10904.00	14000	20220704	-27.57	8000	20221013	26.75	11700	-13.33	20230112	8400	20.71	20230103	14000	-27.57	20220704	8000	26.75	20221013	1.92	N	001260	5000	491 억	119708	N	N	6	N	N
76	20230616	160310	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10100	280	2	2.85	299838830	29848	196.07	9810	10160	9810	12760	6880	9820	10045.52	1.16	0	4616	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	993	5.13	0.93	12	0.30	1967.00	10904.00	14000	20220704	-27.86	8000	20221013	26.25	11700	-13.68	20230112	8400	20.24	20230103	14000	-27.86	20220704	8000	26.25	20221013	1.93	N	001260	5000	491 억	113584	N	N	6	N	N
77	20230616	150821	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10090	270	2	2.75	281982710	28077	184.44	9810	10160	9810	12760	6880	9820	10043.19	1.16	0	4679	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	992	5.13	0.93	12	0.29	1967.00	10904.00	14000	20220704	-27.93	8000	20221013	26.12	11700	-13.76	20230112	8400	20.12	20230103	14000	-27.93	20220704	8000	26.12	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
78	20230616	140538	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10000	180	2	1.83	252878060	25186	165.45	9810	10160	9810	12760	6880	9820	10040.42	1.16	0	4241	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	983	5.08	0.92	12	0.26	1967.00	10904.00	14000	20220704	-28.57	8000	20221013	25.00	11700	-14.53	20230112	8400	19.05	20230103	14000	-28.57	20220704	8000	25.00	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
79	20230616	130223	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10050	230	2	2.34	214135500	21324	140.08	9810	10160	9810	12760	6880	9820	10041.99	1.16	0	3746	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	988	5.11	0.92	12	0.22	1967.00	10904.00	14000	20220704	-28.21	8000	20221013	25.62	11700	-14.10	20230112	8400	19.64	20230103	14000	-28.21	20220704	8000	25.62	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
80	20230616	120309	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10140	320	2	3.26	182747980	18206	119.60	9810	10160	9810	12760	6880	9820	10037.79	1.16	0	3539	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	997	5.16	0.93	12	0.19	1967.00	10904.00	14000	20220704	-27.57	8000	20221013	26.75	11700	-13.33	20230112	8400	20.71	20230103	14000	-27.57	20220704	8000	26.75	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
81	20230616	110957	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	10070	250	2	2.55	151437730	15115	99.29	9810	10130	9810	12760	6880	9820	10019.04	1.16	0	2662	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	990	5.12	0.92	12	0.15	1967.00	10904.00	14000	20220704	-28.07	8000	20221013	25.88	11700	-13.93	20230112	8400	19.88	20230103	14000	-28.07	20220704	8000	25.88	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
82	20230616	101001	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9990	170	2	1.73	38032620	3833	25.18	9810	9990	9810	12760	6880	9820	9922.42	1.16	0	887	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	982	5.08	0.92	12	0.04	1967.00	10904.00	14000	20220704	-28.64	8000	20221013	24.88	11700	-14.62	20230112	8400	18.93	20230103	14000	-28.64	20220704	8000	24.88	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
83	20230616	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9830	10	2	0.10	7319250	746	4.90	9810	9830	9810	12760	6880	9820	9811.33	1.16	0	6	10126	9972	9896	9742	9666	9935	9705	492	2940	5000	7070	10	1	9832572	967	5.00	0.90	12	0.01	1967.00	10904.00	14000	20220704	-29.79	8000	20221013	22.88	11700	-15.98	20230112	8400	17.02	20230103	14000	-29.79	20220704	8000	22.88	20221013	1.93	N	001260	5000	491 억	113584	N	N	8	N	N
84	20230615	150656	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9850	30	2	0.31	137393160	13913	41.08	9820	10050	9820	12760	6880	9820	9875.16	1.19	0	-2838	10286	10052	9926	9692	9566	9990	9630	492	2940	5000	7070	10	1	9832572	969	5.01	0.90	12	0.14	1967.00	10904.00	14000	20220704	-29.64	8000	20221013	23.12	11700	-15.81	20230112	8400	17.26	20230103	14000	-29.64	20220704	8000	23.12	20221013	2.12	N	001260	5000	491 억	116587	N	N	14	N	N
85	20230615	140900	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9860	40	2	0.41	105489670	10673	31.52	9820	10050	9820	12760	6880	9820	9883.79	1.19	0	-2467	10286	10052	9926	9692	9566	9990	9630	492	2940	5000	7070	10	1	9832572	969	5.01	0.90	12	0.11	1967.00	10904.00	14000	20220704	-29.57	8000	20221013	23.25	11700	-15.73	20230112	8400	17.38	20230103	14000	-29.57	20220704	8000	23.25	20221013	2.12	N	001260	5000	491 억	116587	N	N	14	N	N
86	20230615	130819	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9830	10	2	0.10	91616650	9267	27.36	9820	10050	9820	12760	6880	9820	9886.33	1.19	0	-2408	10286	10052	9926	9692	9566	9990	9630	492	2940	5000	7070	10	1	9832572	967	5.00	0.90	12	0.09	1967.00	10904.00	14000	20220704	-29.79	8000	20221013	22.88	11700	-15.98	20230112	8400	17.02	20230103	14000	-29.79	20220704	8000	22.88	20221013	2.12	N	001260	5000	491 억	116587	N	N	14	N	N
87	20230615	120342	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9830	10	2	0.10	81582440	8246	24.35	9820	10050	9820	12760	6880	9820	9893.58	1.19	0	-2462	10286	10052	9926	9692	9566	9990	9630	492	2940	5000	7070	10	1	9832572	967	5.00	0.90	12	0.08	1967.00	10904.00	14000	20220704	-29.79	8000	20221013	22.88	11700	-15.98	20230112	8400	17.02	20230103	14000	-29.79	20220704	8000	22.88	20221013	2.12	N	001260	5000	491 억	116587	N	N	14	N	N
88	20230615	110102	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9900	80	2	0.81	45036150	4536	13.39	9820	10050	9820	12760	6880	9820	9928.60	1.19	0	-1518	10286	10052	9926	9692	9566	9990	9630	492	2940	5000	7070	10	1	9832572	973	5.03	0.91	12	0.05	1967.00	10904.00	14000	20220704	-29.29	8000	20221013	23.75	11700	-15.38	20230112	8400	17.86	20230103	14000	-29.29	20220704	8000	23.75	20221013	2.12	N	001260	5000	491 억	116587	N	N	14	N	N
89	20230611	184600	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	9560	-70	5	-0.73	145036430	15107	75.82	9630	9680	9510	12510	6750	9630	9600.64	1.00	1073	-639	9776	9702	9636	9562	9496	9670	9530	492	2880	5000	6930	10	1	9832572	940	4.86	0.88	12	0.15	1967.00	10904.00	14000	20220704	-31.71	8000	20221013	19.50	11700	-18.29	20230112	8400	13.81	20230103	14000	-31.71	20220704	8000	19.50	20221013	2.21	N	001260	5000	491 억	97934	N	N	28	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History