KissMeData/039570/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

43 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	160439	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	50	2	0.62	94414740	11726	92.89	8080	8080	7950	10400	5600	8000	8051.74	4.28	-38	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2090	16.81	0.72	12	0.05	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1110648	N	N	61	N	N
3	20240229	150440	57	100.00	KOSPI	건설업	N	N	N	N	N	8070	70	2	0.88	92771150	11522	91.27	8080	8080	7950	10400	5600	8000	8051.65	4.28	-39	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2095	16.85	0.73	12	0.04	479.00	11115.00	9680	20230518	-16.63	7100	20230726	13.66	8220	-1.82	20240207	7210	11.93	20240118	9680	-16.63	20230518	7100	13.66	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
4	20240229	140441	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	60	2	0.75	85205310	10583	83.83	8080	8080	7950	10400	5600	8000	8051.15	4.28	-39	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2092	16.83	0.73	12	0.04	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
5	20240229	130441	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	60	2	0.75	70993260	8818	69.85	8080	8080	7950	10400	5600	8000	8050.95	4.28	-19	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2092	16.83	0.73	12	0.03	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
6	20240229	120442	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	60	2	0.75	33745000	4193	33.21	8080	8080	7950	10400	5600	8000	8047.94	4.28	-39	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2092	16.83	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
7	20240229	110441	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	50	2	0.62	29184660	3627	28.73	8080	8080	7950	10400	5600	8000	8046.50	4.28	-40	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
8	20240229	100440	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	40	2	0.50	2790490	347	2.75	8080	8080	7950	10400	5600	8000	8041.76	4.28	-1	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2087	16.78	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.94	7100	20230726	13.24	8220	-2.19	20240207	7210	11.51	20240118	9680	-16.94	20230518	7100	13.24	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
9	20240229	090440	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	80	2	1.00	331280	41	0.32	8080	8080	8080	10400	5600	8000	8080.00	4.28	0	8300	8150	8030	7880	7760	8225	7955	130	2400	500	5600	10	1	25957601	2097	16.87	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.53	7100	20230726	13.80	8220	-1.70	20240207	7210	12.07	20240118	9680	-16.53	20230518	7100	13.80	20230726	0.11	N	039570	500	129 억	1110648	N	N	96	N	N
10	20240228	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	50	2	0.63	100705670	12624	263.93	7990	8180	7910	10330	5570	7950	7977.32	4.27	-259	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2077	16.70	0.72	12	0.05	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1108909	N	N	96	N	N
11	20240228	150416	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	10	2	0.13	77892030	9756	203.97	7990	8180	7910	10330	5570	7950	7984.01	4.27	-244	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2066	16.62	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.77	7100	20230726	12.11	8220	-3.16	20240207	7210	10.40	20240118	9680	-17.77	20230518	7100	12.11	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
12	20240228	140441	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	40	2	0.50	72452290	9074	189.71	7990	8180	7910	10330	5570	7950	7984.60	4.27	-184	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2074	16.68	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.46	7100	20230726	12.54	8220	-2.80	20240207	7210	10.82	20240118	9680	-17.46	20230518	7100	12.54	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
13	20240228	130441	57	100.00	KOSPI	건설업	N	N	N	N	N	7930	-20	5	-0.25	52334810	6565	137.26	7990	8180	7910	10330	5570	7950	7971.79	4.27	-93	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2058	16.56	0.71	12	0.03	479.00	11115.00	9680	20230518	-18.08	7100	20230726	11.69	8220	-3.53	20240207	7210	9.99	20240118	9680	-18.08	20230518	7100	11.69	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
14	20240228	120443	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	0	3	0.00	41460290	5195	108.61	7990	8180	7910	10330	5570	7950	7980.81	4.27	-103	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2064	16.60	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.87	7100	20230726	11.97	8220	-3.28	20240207	7210	10.26	20240118	9680	-17.87	20230518	7100	11.97	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
15	20240228	110421	57	100.00	KOSPI	건설업	N	N	N	N	N	7930	-20	5	-0.25	28921330	3614	75.56	7990	8180	7920	10330	5570	7950	8002.58	4.27	-75	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2058	16.56	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.08	7100	20230726	11.69	8220	-3.53	20240207	7210	9.99	20240118	9680	-18.08	20230518	7100	11.69	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
16	20240228	100439	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	20	2	0.25	16390670	2060	43.07	7990	8000	7920	10330	5570	7950	7956.64	4.27	-29	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2069	16.64	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.67	7100	20230726	12.25	8220	-3.04	20240207	7210	10.54	20240118	9680	-17.67	20230518	7100	12.25	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
17	20240228	090441	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	50	2	0.63	1214770	152	3.18	7990	8000	7970	10330	5570	7950	7991.91	4.27	-7	8296	8122	7966	7792	7636	8210	7880	130	2380	500	5560	10	1	25957601	2077	16.70	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1108909	N	N	11	N	N
18	20240227	160441	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	-10	5	-0.13	37751120	4778	53.48	7930	8140	7810	10340	5580	7960	7901.03	4.27	-135	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2064	16.60	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.87	7100	20230726	11.97	8220	-3.28	20240207	7210	10.26	20240118	9680	-17.87	20230518	7100	11.97	20230726	0.11	N	039570	500	129 억	1108372	N	N	11	N	N
19	20240227	150441	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	-120	5	-1.51	31802770	4026	45.06	7930	8140	7810	10340	5580	7960	7899.35	4.27	-18	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2035	16.37	0.71	12	0.02	479.00	11115.00	9680	20230518	-19.01	7100	20230726	10.42	8220	-4.62	20240207	7210	8.74	20240118	9680	-19.01	20230518	7100	10.42	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
20	20240227	140439	57	100.00	KOSPI	건설업	N	N	N	N	N	7840	-120	5	-1.51	30054380	3803	42.56	7930	8140	7810	10340	5580	7960	7902.81	4.27	-17	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2035	16.37	0.71	12	0.01	479.00	11115.00	9680	20230518	-19.01	7100	20230726	10.42	8220	-4.62	20240207	7210	8.74	20240118	9680	-19.01	20230518	7100	10.42	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
21	20240227	130409	57	100.00	KOSPI	건설업	N	N	N	N	N	7880	-80	5	-1.01	21280850	2684	30.04	7930	8140	7810	10340	5580	7960	7928.78	4.27	-17	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2045	16.45	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.60	7100	20230726	10.99	8220	-4.14	20240207	7210	9.29	20240118	9680	-18.60	20230518	7100	10.99	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
22	20240227	120443	57	100.00	KOSPI	건설업	N	N	N	N	N	7850	-110	5	-1.38	21162710	2669	29.87	7930	8140	7810	10340	5580	7960	7929.08	4.27	-16	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2038	16.39	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.90	7100	20230726	10.56	8220	-4.50	20240207	7210	8.88	20240118	9680	-18.90	20230518	7100	10.56	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
23	20240227	110441	57	100.00	KOSPI	건설업	N	N	N	N	N	7910	-50	5	-0.63	12903740	1624	18.18	7930	8140	7810	10340	5580	7960	7945.65	4.27	-18	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2053	16.51	0.71	12	0.01	479.00	11115.00	9680	20230518	-18.29	7100	20230726	11.41	8220	-3.77	20240207	7210	9.71	20240118	9680	-18.29	20230518	7100	11.41	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
24	20240227	100437	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	0	3	0.00	5914370	743	8.32	7930	8140	7810	10340	5580	7960	7960.12	4.27	-32	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2066	16.62	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.77	7100	20230726	12.11	8220	-3.16	20240207	7210	10.40	20240118	9680	-17.77	20230518	7100	12.11	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
25	20240227	090439	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	120	2	1.51	410430	51	0.57	7930	8080	7930	10340	5580	7960	8047.65	4.27	-1	8200	8080	8020	7900	7840	8050	7870	130	2380	500	5570	10	1	25957601	2097	16.87	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.53	7100	20230726	13.80	8220	-1.70	20240207	7210	12.07	20240118	9680	-16.53	20230518	7100	13.80	20230726	0.11	N	039570	500	129 억	1108372	N	N	15	N	N
26	20240226	160439	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	-90	5	-1.12	71655810	8935	82.83	8060	8140	7960	10460	5640	8050	8019.68	4.26	-2218	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2066	16.62	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.77	7100	20230726	12.11	8220	-3.16	20240207	7210	10.40	20240118	9680	-17.77	20230518	7100	12.11	20230726	0.11	N	039570	500	129 억	1105261	N	N	15	N	N
27	20240226	150437	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-30	5	-0.37	64578220	8047	74.60	8060	8140	7960	10460	5640	8050	8025.13	4.26	-2122	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2082	16.74	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.15	7100	20230726	12.96	8220	-2.43	20240207	7210	11.23	20240118	9680	-17.15	20230518	7100	12.96	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
28	20240226	140438	57	100.00	KOSPI	건설업	N	N	N	N	N	7960	-90	5	-1.12	45234980	5621	52.11	8060	8140	7960	10460	5640	8050	8047.50	4.26	-1618	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2066	16.62	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.77	7100	20230726	12.11	8220	-3.16	20240207	7210	10.40	20240118	9680	-17.77	20230518	7100	12.11	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
29	20240226	130437	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	-70	5	-0.87	38704590	4802	44.52	8060	8140	7980	10460	5640	8050	8060.10	4.26	-1272	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2071	16.66	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.56	7100	20230726	12.39	8220	-2.92	20240207	7210	10.68	20240118	9680	-17.56	20230518	7100	12.39	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
30	20240226	120435	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	-60	5	-0.75	35972110	4460	41.35	8060	8140	7990	10460	5640	8050	8065.50	4.26	-938	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2074	16.68	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.46	7100	20230726	12.54	8220	-2.80	20240207	7210	10.82	20240118	9680	-17.46	20230518	7100	12.54	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
31	20240226	110434	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	-50	5	-0.62	32133720	3980	36.90	8060	8140	7990	10460	5640	8050	8073.80	4.26	-592	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2077	16.70	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
32	20240226	100432	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	30	2	0.37	14142490	1749	16.21	8060	8140	8060	10460	5640	8050	8086.04	4.26	-272	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2097	16.87	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.53	7100	20230726	13.80	8220	-1.70	20240207	7210	12.07	20240118	9680	-16.53	20230518	7100	13.80	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
33	20240226	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	10	2	0.12	16120	2	0.02	8060	8060	8060	10460	5640	8050	8060.00	4.26	0	8290	8170	8080	7960	7870	8125	7915	130	2410	500	5630	10	1	25957601	2092	16.83	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1105261	N	N	4	N	N
34	20240223	160434	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	87346310	10787	311.31	8200	8200	7990	10460	5640	8050	8097.37	4.26	-565	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.04	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1105737	N	N	4	N	N
35	20240223	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-20	5	-0.25	84818750	10473	302.25	8200	8200	7990	10460	5640	8050	8098.80	4.26	-646	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2084	16.76	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
36	20240223	140432	57	100.00	KOSPI	건설업	N	N	N	N	N	8010	-40	5	-0.50	82156330	10141	292.67	8200	8200	7990	10460	5640	8050	8101.40	4.26	-628	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2079	16.72	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.25	7100	20230726	12.82	8220	-2.55	20240207	7210	11.10	20240118	9680	-17.25	20230518	7100	12.82	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
37	20240223	130430	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	-50	5	-0.62	79652230	9828	283.64	8200	8200	7990	10460	5640	8050	8104.62	4.26	-610	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2077	16.70	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
38	20240223	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	62705850	7710	222.51	8200	8200	8050	10460	5640	8050	8133.05	4.26	-609	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.03	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
39	20240223	110428	57	100.00	KOSPI	건설업	N	N	N	N	N	8070	20	2	0.25	56837750	6982	201.50	8200	8200	8060	10460	5640	8050	8140.61	4.26	-577	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2095	16.85	0.73	12	0.03	479.00	11115.00	9680	20230518	-16.63	7100	20230726	13.66	8220	-1.82	20240207	7210	11.93	20240118	9680	-16.63	20230518	7100	13.66	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
40	20240223	100426	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	50	2	0.62	44672320	5476	158.04	8200	8200	8100	10460	5640	8050	8157.84	4.26	-545	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2103	16.91	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.32	7100	20230726	14.08	8220	-1.46	20240207	7210	12.34	20240118	9680	-16.32	20230518	7100	14.08	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
41	20240223	090429	57	100.00	KOSPI	건설업	N	N	N	N	N	8190	140	2	1.74	9001100	1098	31.69	8200	8200	8120	10460	5640	8050	8197.72	4.26	-207	8170	8110	8040	7980	7910	8140	8010	130	2410	500	5630	10	1	25957601	2126	17.10	0.74	12	0.00	479.00	11115.00	9680	20230518	-15.39	7100	20230726	15.35	8220	-0.36	20240207	7210	13.59	20240118	9680	-15.39	20230518	7100	15.35	20230726	0.11	N	039570	500	129 억	1105737	N	N	15	N	N
42	20240222	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	27855150	3462	186.93	7970	8100	7970	10460	5640	8050	8045.97	4.26	144	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104764	N	N	15	N	N
43	20240222	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-20	5	-0.25	27452880	3412	184.23	7970	8100	7970	10460	5640	8050	8045.98	4.26	145	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2084	16.76	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
44	20240222	140428	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	-10	5	-0.12	26599700	3306	178.51	7970	8100	7970	10460	5640	8050	8045.89	4.26	151	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2087	16.78	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.94	7100	20230726	13.24	8220	-2.19	20240207	7210	11.51	20240118	9680	-16.94	20230518	7100	13.24	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
45	20240222	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-20	5	-0.25	23549530	2927	158.05	7970	8100	7970	10460	5640	8050	8045.62	4.26	203	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2084	16.76	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
46	20240222	120427	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	22494760	2796	150.97	7970	8100	7970	10460	5640	8050	8045.34	4.26	221	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
47	20240222	110424	57	100.00	KOSPI	건설업	N	N	N	N	N	8070	20	2	0.25	22285320	2770	149.57	7970	8100	7970	10460	5640	8050	8045.24	4.26	227	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2095	16.85	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.63	7100	20230726	13.66	8220	-1.82	20240207	7210	11.93	20240118	9680	-16.63	20230518	7100	13.66	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
48	20240222	100420	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	8495310	1061	57.29	7970	8100	7970	10460	5640	8050	8006.89	4.26	255	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
49	20240222	090427	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	-50	5	-0.62	4679290	587	31.70	7970	8000	7970	10460	5640	8050	7971.53	4.26	305	8143	8096	8033	7986	7923	8120	8010	130	2410	500	5630	10	1	25957601	2077	16.70	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1104764	N	N	0	N	N
50	20240221	160425	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	14897230	1852	5.96	7990	8080	7970	10460	5640	8050	8043.86	4.26	-139	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
51	20240221	150420	57	100.00	KOSPI	건설업	N	N	N	N	N	8000	-50	5	-0.62	14054180	1747	5.62	7990	8080	7970	10460	5640	8050	8044.75	4.26	-60	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2077	16.70	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.36	7100	20230726	12.68	8220	-2.68	20240207	7210	10.96	20240118	9680	-17.36	20230518	7100	12.68	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
52	20240221	140422	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-20	5	-0.25	13244640	1646	5.29	7990	8080	7970	10460	5640	8050	8046.56	4.26	-7	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2084	16.76	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
53	20240221	130423	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	11981390	1489	4.79	7990	8080	7970	10460	5640	8050	8046.60	4.26	-5	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
54	20240221	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	11763990	1462	4.70	7990	8080	7970	10460	5640	8050	8046.50	4.26	17	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
55	20240221	110425	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	30	2	0.37	10521040	1308	4.21	7990	8080	7970	10460	5640	8050	8043.61	4.26	17	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2097	16.87	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.53	7100	20230726	13.80	8220	-1.70	20240207	7210	12.07	20240118	9680	-16.53	20230518	7100	13.80	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
56	20240221	100420	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	0	3	0.00	1513030	189	0.61	7990	8080	7970	10460	5640	8050	8005.45	4.26	19	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2090	16.81	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
57	20240221	090420	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	-60	5	-0.75	567290	71	0.23	7990	7990	7990	10460	5640	8050	7990.00	4.26	2	8196	8122	7986	7912	7776	8160	7950	130	2410	500	5630	10	1	25957601	2074	16.68	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.46	7100	20230726	12.54	8220	-2.80	20240207	7210	10.82	20240118	9680	-17.46	20230518	7100	12.54	20230726	0.11	N	039570	500	129 억	1104694	N	N	16	N	N
58	20240220	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	120	2	1.51	248697850	31095	258.95	7880	8060	7850	10300	5560	7930	7998.00	4.29	1917	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2090	16.81	0.72	12	0.12	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1114285	N	N	16	N	N
59	20240220	150418	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	120	2	1.51	245073880	30643	255.19	7880	8060	7850	10300	5560	7930	7997.71	4.29	1600	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2090	16.81	0.72	12	0.12	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
60	20240220	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	50	2	0.63	141775200	17775	148.03	7880	8060	7850	10300	5560	7930	7976.10	4.29	1316	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2071	16.66	0.72	12	0.07	479.00	11115.00	9680	20230518	-17.56	7100	20230726	12.39	8220	-2.92	20240207	7210	10.68	20240118	9680	-17.56	20230518	7100	12.39	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
61	20240220	130420	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	100	2	1.26	85328010	10730	89.36	7880	8030	7850	10300	5560	7930	7952.28	4.29	905	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2084	16.76	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
62	20240220	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	60	2	0.76	77250190	9720	80.95	7880	8000	7850	10300	5560	7930	7947.55	4.29	638	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2074	16.68	0.72	12	0.04	479.00	11115.00	9680	20230518	-17.46	7100	20230726	12.54	8220	-2.80	20240207	7210	10.82	20240118	9680	-17.46	20230518	7100	12.54	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
63	20240220	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	7950	20	2	0.25	50296250	6337	52.77	7880	8000	7850	10300	5560	7930	7936.92	4.29	323	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2064	16.60	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.87	7100	20230726	11.97	8220	-3.28	20240207	7210	10.26	20240118	9680	-17.87	20230518	7100	11.97	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
64	20240220	100407	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	40	2	0.50	39032990	4916	40.94	7880	8000	7850	10300	5560	7930	7939.99	4.29	102	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2069	16.64	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.67	7100	20230726	12.25	8220	-3.04	20240207	7210	10.54	20240118	9680	-17.67	20230518	7100	12.25	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
65	20240220	090419	57	100.00	KOSPI	건설업	N	N	N	N	N	7970	40	2	0.50	403230	51	0.42	7880	7970	7880	10300	5560	7930	7906.47	4.29	4	8156	8042	7956	7842	7756	8000	7800	130	2370	500	5550	10	1	25957601	2069	16.64	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.67	7100	20230726	12.25	8220	-3.04	20240207	7210	10.54	20240118	9680	-17.67	20230518	7100	12.25	20230726	0.11	N	039570	500	129 억	1114285	N	N	47	N	N
66	20240219	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	7930	-50	5	-0.63	95262130	12008	309.80	7970	8070	7870	10370	5590	7980	7933.22	4.31	-1580	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2058	16.56	0.71	12	0.05	479.00	11115.00	9680	20230518	-18.08	7100	20230726	11.69	8220	-3.53	20240207	7210	9.99	20240118	9680	-18.08	20230518	7100	11.69	20230726	0.11	N	039570	500	129 억	1118960	N	N	47	N	N
67	20240219	150421	57	100.00	KOSPI	건설업	N	N	N	N	N	7940	-40	5	-0.50	78343160	9874	254.75	7970	8070	7870	10370	5590	7980	7934.29	4.31	-631	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2061	16.58	0.71	12	0.04	479.00	11115.00	9680	20230518	-17.98	7100	20230726	11.83	8220	-3.41	20240207	7210	10.12	20240118	9680	-17.98	20230518	7100	11.83	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
68	20240219	140421	57	100.00	KOSPI	건설업	N	N	N	N	N	7940	-40	5	-0.50	74985070	9451	243.83	7970	8070	7870	10370	5590	7980	7934.09	4.31	-285	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2061	16.58	0.71	12	0.04	479.00	11115.00	9680	20230518	-17.98	7100	20230726	11.83	8220	-3.41	20240207	7210	10.12	20240118	9680	-17.98	20230518	7100	11.83	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
69	20240219	130421	57	100.00	KOSPI	건설업	N	N	N	N	N	7910	-70	5	-0.88	40497210	5111	131.86	7970	8070	7870	10370	5590	7980	7923.54	4.31	51	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2053	16.51	0.71	12	0.02	479.00	11115.00	9680	20230518	-18.29	7100	20230726	11.41	8220	-3.77	20240207	7210	9.71	20240118	9680	-18.29	20230518	7100	11.41	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
70	20240219	120419	57	100.00	KOSPI	건설업	N	N	N	N	N	7910	-70	5	-0.88	35558790	4485	115.71	7970	8070	7870	10370	5590	7980	7928.38	4.31	51	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2053	16.51	0.71	12	0.02	479.00	11115.00	9680	20230518	-18.29	7100	20230726	11.41	8220	-3.77	20240207	7210	9.71	20240118	9680	-18.29	20230518	7100	11.41	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
71	20240219	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	7890	-90	5	-1.13	32194930	4059	104.72	7970	8070	7880	10370	5590	7980	7931.74	4.31	34	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2048	16.47	0.71	12	0.02	479.00	11115.00	9680	20230518	-18.49	7100	20230726	11.13	8220	-4.01	20240207	7210	9.43	20240118	9680	-18.49	20230518	7100	11.13	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
72	20240219	100416	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	0	3	0.00	9190240	1158	29.88	7970	8070	7920	10370	5590	7980	7936.30	4.31	33	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2071	16.66	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.56	7100	20230726	12.39	8220	-2.92	20240207	7210	10.68	20240118	9680	-17.56	20230518	7100	12.39	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
73	20240219	090417	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	70	2	0.88	1826490	230	5.93	7970	8070	7930	10370	5590	7980	7941.26	4.31	37	8180	8080	8030	7930	7880	8055	7905	130	2390	500	5580	10	1	25957601	2090	16.81	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1118960	N	N	12	N	N
74	20240216	160415	57	100.00	KOSPI	건설업	N	N	N	N	N	7980	-150	5	-1.85	31091820	3876	234.06	8130	8130	7980	10560	5700	8130	8021.63	4.31	-621	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2071	16.66	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.56	7100	20230726	12.39	8220	-2.92	20240207	7210	10.68	20240118	9680	-17.56	20230518	7100	12.39	20230726	0.11	N	039570	500	129 억	1119860	N	N	12	N	N
75	20240216	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-110	5	-1.35	24681430	3074	185.63	8130	8130	8000	10560	5700	8130	8029.09	4.31	-41	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2082	16.74	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.15	7100	20230726	12.96	8220	-2.43	20240207	7210	11.23	20240118	9680	-17.15	20230518	7100	12.96	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
76	20240216	140419	57	100.00	KOSPI	건설업	N	N	N	N	N	8010	-120	5	-1.48	20676310	2574	155.43	8130	8130	8010	10560	5700	8130	8032.75	4.31	19	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2079	16.72	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.25	7100	20230726	12.82	8220	-2.55	20240207	7210	11.10	20240118	9680	-17.25	20230518	7100	12.82	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
77	20240216	130415	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	-80	5	-0.98	16474080	2050	123.79	8130	8130	8010	10560	5700	8130	8036.14	4.31	19	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2090	16.81	0.72	12	0.01	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
78	20240216	120417	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	-90	5	-1.11	5961570	739	44.63	8130	8130	8020	10560	5700	8130	8067.08	4.31	19	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2087	16.78	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.94	7100	20230726	13.24	8220	-2.19	20240207	7210	11.51	20240118	9680	-16.94	20230518	7100	13.24	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
79	20240216	110419	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	-80	5	-0.98	5712380	708	42.75	8130	8130	8020	10560	5700	8130	8068.33	4.31	19	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2090	16.81	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
80	20240216	100415	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-110	5	-1.35	4826620	598	36.11	8130	8130	8020	10560	5700	8130	8071.27	4.31	27	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2082	16.74	0.72	12	0.00	479.00	11115.00	9680	20230518	-17.15	7100	20230726	12.96	8220	-2.43	20240207	7210	11.23	20240118	9680	-17.15	20230518	7100	12.96	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
81	20240216	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	0	3	0.00	16260	2	0.12	8130	8130	8130	10560	5700	8130	8130.00	4.31	0	8250	8190	8100	8040	7950	8145	7995	130	2430	500	5690	10	1	25957601	2110	16.97	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119860	N	N	14	N	N
82	20240215	160414	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	0	3	0.00	13447330	1656	28.33	8160	8160	8010	10560	5700	8130	8120.37	4.31	-57	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2110	16.97	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119864	N	N	14	N	N
83	20240215	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	8080	-50	5	-0.62	11923780	1468	25.11	8160	8160	8010	10560	5700	8130	8122.47	4.31	1	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2097	16.87	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.53	7100	20230726	13.80	8220	-1.70	20240207	7210	12.07	20240118	9680	-16.53	20230518	7100	13.80	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
84	20240215	140414	57	100.00	KOSPI	건설업	N	N	N	N	N	8050	-80	5	-0.98	10110420	1243	21.26	8160	8160	8010	10560	5700	8130	8133.89	4.31	2	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2090	16.81	0.72	12	0.00	479.00	11115.00	9680	20230518	-16.84	7100	20230726	13.38	8220	-2.07	20240207	7210	11.65	20240118	9680	-16.84	20230518	7100	13.38	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
85	20240215	130411	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	-70	5	-0.86	9643710	1185	20.27	8160	8160	8060	10560	5700	8130	8138.15	4.31	1	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2092	16.83	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
86	20240215	120415	57	100.00	KOSPI	건설업	N	N	N	N	N	8100	-30	5	-0.37	9425470	1158	19.81	8160	8160	8100	10560	5700	8130	8139.44	4.31	1	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2103	16.91	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.32	7100	20230726	14.08	8220	-1.46	20240207	7210	12.34	20240118	9680	-16.32	20230518	7100	14.08	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
87	20240215	110412	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	0	3	0.00	7785350	956	16.35	8160	8160	8120	10560	5700	8130	8143.67	4.31	1	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2110	16.97	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
88	20240215	100410	57	100.00	KOSPI	건설업	N	N	N	N	N	8140	10	2	0.12	4270410	524	8.96	8160	8160	8140	10560	5700	8130	8149.64	4.31	0	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2113	16.99	0.73	12	0.00	479.00	11115.00	9680	20230518	-15.91	7100	20230726	14.65	8220	-0.97	20240207	7210	12.90	20240118	9680	-15.91	20230518	7100	14.65	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
89	20240215	090410	57	100.00	KOSPI	건설업	N	N	N	N	N	8160	30	2	0.37	24480	3	0.05	8160	8160	8160	10560	5700	8130	8160.00	4.31	0	8236	8182	8096	8042	7956	8210	8070	130	2430	500	5690	10	1	25957601	2118	17.04	0.73	12	0.00	479.00	11115.00	9680	20230518	-15.70	7100	20230726	14.93	8220	-0.73	20240207	7210	13.18	20240118	9680	-15.70	20230518	7100	14.93	20230726	0.11	N	039570	500	129 억	1119864	N	N	0	N	N
90	20240214	160408	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-10	5	-0.12	47261910	5846	66.24	8110	8150	8010	10580	5700	8140	8084.49	4.31	385	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2110	16.97	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
91	20240214	150410	57	100.00	KOSPI	건설업	N	N	N	N	N	8120	-20	5	-0.25	45944860	5684	64.41	8110	8150	8010	10580	5700	8140	8083.19	4.31	361	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2108	16.95	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.12	7100	20230726	14.37	8220	-1.22	20240207	7210	12.62	20240118	9680	-16.12	20230518	7100	14.37	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
92	20240214	140407	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	-10	5	-0.12	41473270	5134	58.18	8110	8150	8010	10580	5700	8140	8078.16	4.31	428	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2110	16.97	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
93	20240214	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	8150	10	2	0.12	35380810	4385	49.69	8110	8150	8010	10580	5700	8140	8068.60	4.31	385	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2116	17.01	0.73	12	0.02	479.00	11115.00	9680	20230518	-15.81	7100	20230726	14.79	8220	-0.85	20240207	7210	13.04	20240118	9680	-15.81	20230518	7100	14.79	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
94	20240214	120406	57	100.00	KOSPI	건설업	N	N	N	N	N	8070	-70	5	-0.86	31248880	3876	43.92	8110	8110	8010	10580	5700	8140	8062.15	4.31	275	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2095	16.85	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.63	7100	20230726	13.66	8220	-1.82	20240207	7210	11.93	20240118	9680	-16.63	20230518	7100	13.66	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
95	20240214	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	8070	-70	5	-0.86	26536000	3292	37.30	8110	8110	8010	10580	5700	8140	8060.75	4.31	164	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2095	16.85	0.73	12	0.01	479.00	11115.00	9680	20230518	-16.63	7100	20230726	13.66	8220	-1.82	20240207	7210	11.93	20240118	9680	-16.63	20230518	7100	13.66	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
96	20240214	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	8060	-80	5	-0.98	3059120	380	4.31	8110	8110	8010	10580	5700	8140	8050.32	4.31	-19	8340	8240	8100	8000	7860	8290	8050	130	2440	500	5690	10	1	25957601	2092	16.83	0.73	12	0.00	479.00	11115.00	9680	20230518	-16.74	7100	20230726	13.52	8220	-1.95	20240207	7210	11.79	20240118	9680	-16.74	20230518	7100	13.52	20230726	0.11	N	039570	500	129 억	1119975	N	N	0	N	N
97	20240213	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	8140	10	2	0.12	70964050	8824	384.66	8130	8200	7960	10560	5700	8130	8042.16	4.31	-699	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2113	16.99	0.73	12	0.03	479.00	11115.00	9680	20230518	-15.91	7100	20230726	14.65	8220	-0.97	20240207	7210	12.90	20240118	9680	-15.91	20230518	7100	14.65	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
98	20240213	150402	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-100	5	-1.23	62849500	7819	340.85	8130	8200	7960	10560	5700	8130	8038.05	4.31	-798	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2084	16.76	0.72	12	0.03	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
99	20240213	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	8130	0	3	0.00	51766820	6440	280.73	8130	8200	7960	10560	5700	8130	8038.33	4.31	-813	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2110	16.97	0.73	12	0.02	479.00	11115.00	9680	20230518	-16.01	7100	20230726	14.51	8220	-1.09	20240207	7210	12.76	20240118	9680	-16.01	20230518	7100	14.51	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
100	20240213	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	8040	-90	5	-1.11	40463540	5046	219.97	8130	8200	7960	10560	5700	8130	8018.93	4.31	-755	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2087	16.78	0.72	12	0.02	479.00	11115.00	9680	20230518	-16.94	7100	20230726	13.24	8220	-2.19	20240207	7210	11.51	20240118	9680	-16.94	20230518	7100	13.24	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
101	20240213	120409	57	100.00	KOSPI	건설업	N	N	N	N	N	8020	-110	5	-1.35	36776840	4587	199.96	8130	8200	7960	10560	5700	8130	8017.62	4.31	-821	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2082	16.74	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.15	7100	20230726	12.96	8220	-2.43	20240207	7210	11.23	20240118	9680	-17.15	20230518	7100	12.96	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
102	20240213	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	7990	-140	5	-1.72	31740940	3958	172.54	8130	8200	7960	10560	5700	8130	8019.44	4.31	-614	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2074	16.68	0.72	12	0.02	479.00	11115.00	9680	20230518	-17.46	7100	20230726	12.54	8220	-2.80	20240207	7210	10.82	20240118	9680	-17.46	20230518	7100	12.54	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N
103	20240213	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	8030	-100	5	-1.23	12626740	1570	68.44	8130	8200	8020	10560	5700	8130	8042.51	4.31	-251	8256	8192	8116	8052	7976	8225	8085	130	2430	500	5690	10	1	25957601	2084	16.76	0.72	12	0.01	479.00	11115.00	9680	20230518	-17.05	7100	20230726	13.10	8220	-2.31	20240207	7210	11.37	20240118	9680	-17.05	20230518	7100	13.10	20230726	0.11	N	039570	500	129 억	1119633	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History