KissMeData/002780/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1332	16	2	1.22	667501819	509296	81.94	1310	1333	1292	1710	922	1316	1310.59	1.21	0	113569	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1938	3.94	0.87	12	0.35	338.00	1533.00	1855	20220811	-28.19	1152	20230502	15.62	1446	-7.88	20230221	1152	15.62	20230502	1855	-28.19	20220811	1152	15.62	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
3	20230630	150133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1329	13	2	0.99	594432477	454343	73.10	1310	1331	1292	1710	922	1316	1308.33	1.21	0	103326	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1933	3.93	0.87	12	0.31	338.00	1533.00	1855	20220811	-28.36	1152	20230502	15.36	1446	-8.09	20230221	1152	15.36	20230502	1855	-28.36	20220811	1152	15.36	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
4	20230630	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1322	6	2	0.46	524419679	401520	64.60	1310	1325	1292	1710	922	1316	1306.09	1.21	0	96234	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1923	3.91	0.86	12	0.28	338.00	1533.00	1855	20220811	-28.73	1152	20230502	14.76	1446	-8.58	20230221	1152	14.76	20230502	1855	-28.73	20220811	1152	14.76	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
5	20230630	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1322	6	2	0.46	482010190	369395	59.43	1310	1325	1292	1710	922	1316	1304.86	1.21	0	77122	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1923	3.91	0.86	12	0.25	338.00	1533.00	1855	20220811	-28.73	1152	20230502	14.76	1446	-8.58	20230221	1152	14.76	20230502	1855	-28.73	20220811	1152	14.76	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
6	20230630	120133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1320	4	2	0.30	446873002	342747	55.14	1310	1325	1292	1710	922	1316	1303.80	1.21	0	70066	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1920	3.91	0.86	12	0.24	338.00	1533.00	1855	20220811	-28.84	1152	20230502	14.58	1446	-8.71	20230221	1152	14.58	20230502	1855	-28.84	20220811	1152	14.58	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
7	20230630	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1323	7	2	0.53	406226452	311993	50.19	1310	1325	1292	1710	922	1316	1302.04	1.21	0	63420	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1925	3.91	0.86	12	0.21	338.00	1533.00	1855	20220811	-28.68	1152	20230502	14.84	1446	-8.51	20230221	1152	14.84	20230502	1855	-28.68	20220811	1152	14.84	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
8	20230630	100133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1300	-16	5	-1.22	276881383	213236	34.31	1310	1316	1292	1710	922	1316	1298.47	1.21	0	23859	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1891	3.85	0.85	12	0.15	338.00	1533.00	1855	20220811	-29.92	1152	20230502	12.85	1446	-10.10	20230221	1152	12.85	20230502	1855	-29.92	20220811	1152	12.85	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
9	20230630	090134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1316	0	3	0.00	3751826	2864	0.46	1310	1316	1308	1710	922	1316	1310.00	1.21	0	-34	1360	1338	1323	1301	1286	1330	1293	727	394	500	940	1	1	145471745	1914	3.89	0.86	12	0.00	338.00	1533.00	1855	20220811	-29.06	1152	20230502	14.24	1446	-8.99	20230221	1152	14.24	20230502	1855	-29.06	20220811	1152	14.24	20230502	2.40	N	002780	500	727 억	1760690	N	N	16	N	N
10	20230629	160134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1316	-28	5	-2.08	813462666	616300	151.32	1336	1345	1308	1747	941	1344	1319.91	1.34	0	-142184	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1914	3.89	0.86	12	0.42	338.00	1533.00	1855	20220811	-29.06	1152	20230502	14.24	1446	-8.99	20230221	1152	14.24	20230502	1855	-29.06	20220811	1152	14.24	20230502	2.41	N	002780	500	727 억	1954451	N	N	16	N	N
11	20230629	150132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1312	-32	5	-2.38	787535743	596573	146.48	1336	1345	1308	1747	941	1344	1320.10	1.34	0	-136982	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1909	3.88	0.86	12	0.41	338.00	1533.00	1855	20220811	-29.27	1152	20230502	13.89	1446	-9.27	20230221	1152	13.89	20230502	1855	-29.27	20220811	1152	13.89	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
12	20230629	140132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1313	-31	5	-2.31	612970879	463379	113.77	1336	1345	1313	1747	941	1344	1322.83	1.34	0	-126474	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1910	3.88	0.86	12	0.32	338.00	1533.00	1855	20220811	-29.22	1152	20230502	13.98	1446	-9.20	20230221	1152	13.98	20230502	1855	-29.22	20220811	1152	13.98	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
13	20230629	130132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1320	-24	5	-1.79	556102760	420149	103.16	1336	1345	1313	1747	941	1344	1323.58	1.34	0	-105385	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1920	3.91	0.86	12	0.29	338.00	1533.00	1855	20220811	-28.84	1152	20230502	14.58	1446	-8.71	20230221	1152	14.58	20230502	1855	-28.84	20220811	1152	14.58	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
14	20230629	120133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1319	-25	5	-1.86	476689657	359790	88.34	1336	1345	1314	1747	941	1344	1324.91	1.34	0	-86040	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1919	3.90	0.86	12	0.25	338.00	1533.00	1855	20220811	-28.89	1152	20230502	14.50	1446	-8.78	20230221	1152	14.50	20230502	1855	-28.89	20220811	1152	14.50	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
15	20230629	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1324	-20	5	-1.49	379427826	285899	70.20	1336	1345	1318	1747	941	1344	1327.14	1.34	0	-51558	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1926	3.92	0.86	12	0.20	338.00	1533.00	1855	20220811	-28.63	1152	20230502	14.93	1446	-8.44	20230221	1152	14.93	20230502	1855	-28.63	20220811	1152	14.93	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
16	20230629	100132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1334	-10	5	-0.74	164825343	123888	30.42	1336	1345	1325	1747	941	1344	1330.44	1.34	0	10350	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1941	3.95	0.87	12	0.09	338.00	1533.00	1855	20220811	-28.09	1152	20230502	15.80	1446	-7.75	20230221	1152	15.80	20230502	1855	-28.09	20220811	1152	15.80	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
17	20230629	090132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1343	-1	5	-0.07	4342079	3250	0.80	1336	1343	1336	1747	941	1344	1336.02	1.34	0	-11	1362	1353	1343	1334	1324	1357	1338	727	403	500	960	1	1	145471745	1954	3.97	0.88	12	0.00	338.00	1533.00	1855	20220811	-27.60	1152	20230502	16.58	1446	-7.12	20230221	1152	16.58	20230502	1855	-27.60	20220811	1152	16.58	20230502	2.41	N	002780	500	727 억	1954451	N	N	7	N	N
18	20230628	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1344	11	2	0.83	540192743	402979	78.24	1333	1352	1333	1732	934	1333	1340.46	1.29	0	80588	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1955	3.98	0.88	12	0.28	338.00	1533.00	1855	20220811	-27.55	1152	20230502	16.67	1446	-7.05	20230221	1152	16.67	20230502	1855	-27.55	20220811	1152	16.67	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
19	20230628	150132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1339	6	2	0.45	469575247	350421	68.03	1333	1352	1333	1732	934	1333	1340.03	1.29	0	82679	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1948	3.96	0.87	12	0.24	338.00	1533.00	1855	20220811	-27.82	1152	20230502	16.23	1446	-7.40	20230221	1152	16.23	20230502	1855	-27.82	20220811	1152	16.23	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
20	20230628	140132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1341	8	2	0.60	422917603	315619	61.28	1333	1352	1333	1732	934	1333	1339.96	1.29	0	75512	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1951	3.97	0.87	12	0.22	338.00	1533.00	1855	20220811	-27.71	1152	20230502	16.41	1446	-7.26	20230221	1152	16.41	20230502	1855	-27.71	20220811	1152	16.41	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
21	20230628	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1346	13	2	0.98	374687341	279694	54.30	1333	1352	1333	1732	934	1333	1339.63	1.29	0	82026	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1958	3.98	0.88	12	0.19	338.00	1533.00	1855	20220811	-27.44	1152	20230502	16.84	1446	-6.92	20230221	1152	16.84	20230502	1855	-27.44	20220811	1152	16.84	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
22	20230628	120126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1351	18	2	1.35	328883411	245719	47.71	1333	1352	1333	1732	934	1333	1338.45	1.29	0	81303	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1965	4.00	0.88	12	0.17	338.00	1533.00	1855	20220811	-27.17	1152	20230502	17.27	1446	-6.57	20230221	1152	17.27	20230502	1855	-27.17	20220811	1152	17.27	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
23	20230628	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1340	7	2	0.53	249891287	186863	36.28	1333	1348	1333	1732	934	1333	1337.30	1.29	0	76035	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1949	3.96	0.87	12	0.13	338.00	1533.00	1855	20220811	-27.76	1152	20230502	16.32	1446	-7.33	20230221	1152	16.32	20230502	1855	-27.76	20220811	1152	16.32	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
24	20230628	100132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1341	8	2	0.60	116527890	87123	16.92	1333	1348	1333	1732	934	1333	1337.51	1.29	0	25413	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1951	3.97	0.87	12	0.06	338.00	1533.00	1855	20220811	-27.71	1152	20230502	16.41	1446	-7.26	20230221	1152	16.41	20230502	1855	-27.71	20220811	1152	16.41	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
25	20230628	090132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1334	1	2	0.08	1182385	887	0.17	1333	1334	1333	1732	934	1333	1333.02	1.29	0	14	1365	1349	1330	1314	1295	1357	1322	727	399	500	950	1	1	145471745	1941	3.95	0.87	12	0.00	338.00	1533.00	1855	20220811	-28.09	1152	20230502	15.80	1446	-7.75	20230221	1152	15.80	20230502	1855	-28.09	20220811	1152	15.80	20230502	2.41	N	002780	500	727 억	1870170	N	N	7	N	N
26	20230627	160133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1333	-6	5	-0.45	677929855	509805	99.18	1332	1346	1311	1740	938	1339	1329.78	1.27	0	24713	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1939	3.94	0.87	12	0.35	338.00	1533.00	1855	20220811	-28.14	1152	20230502	15.71	1446	-7.81	20230221	1152	15.71	20230502	1855	-28.14	20220811	1152	15.71	20230502	2.45	N	002780	500	727 억	1845697	N	N	7	N	N
27	20230627	150133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1327	-12	5	-0.90	645297360	485257	94.40	1332	1346	1311	1740	938	1339	1329.81	1.27	0	24388	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1930	3.93	0.87	12	0.33	338.00	1533.00	1855	20220811	-28.46	1152	20230502	15.19	1446	-8.23	20230221	1152	15.19	20230502	1855	-28.46	20220811	1152	15.19	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
28	20230627	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1330	-9	5	-0.67	416498049	313429	60.97	1332	1346	1311	1740	938	1339	1328.84	1.27	0	64737	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1935	3.93	0.87	12	0.22	338.00	1533.00	1855	20220811	-28.30	1152	20230502	15.45	1446	-8.02	20230221	1152	15.45	20230502	1855	-28.30	20220811	1152	15.45	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
29	20230627	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1333	-6	5	-0.45	389234281	292931	56.99	1332	1346	1311	1740	938	1339	1328.76	1.27	0	65754	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1939	3.94	0.87	12	0.20	338.00	1533.00	1855	20220811	-28.14	1152	20230502	15.71	1446	-7.81	20230221	1152	15.71	20230502	1855	-28.14	20220811	1152	15.71	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
30	20230627	120134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1327	-12	5	-0.90	345475078	259996	50.58	1332	1346	1311	1740	938	1339	1328.77	1.27	0	63077	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1930	3.93	0.87	12	0.18	338.00	1533.00	1855	20220811	-28.46	1152	20230502	15.19	1446	-8.23	20230221	1152	15.19	20230502	1855	-28.46	20220811	1152	15.19	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
31	20230627	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1333	-6	5	-0.45	329740979	248152	48.28	1332	1346	1311	1740	938	1339	1328.79	1.27	0	60440	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1939	3.94	0.87	12	0.17	338.00	1533.00	1855	20220811	-28.14	1152	20230502	15.71	1446	-7.81	20230221	1152	15.71	20230502	1855	-28.14	20220811	1152	15.71	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
32	20230627	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1336	-3	5	-0.22	220206842	165759	32.25	1332	1346	1311	1740	938	1339	1328.48	1.27	0	33487	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1944	3.95	0.87	12	0.11	338.00	1533.00	1855	20220811	-27.98	1152	20230502	15.97	1446	-7.61	20230221	1152	15.97	20230502	1855	-27.98	20220811	1152	15.97	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
33	20230627	090132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1338	-1	5	-0.07	5271031	3957	0.77	1332	1339	1332	1740	938	1339	1332.08	1.27	0	45	1377	1357	1346	1326	1315	1368	1337	727	401	500	960	1	1	145471745	1946	3.96	0.87	12	0.00	338.00	1533.00	1855	20220811	-27.87	1152	20230502	16.15	1446	-7.47	20230221	1152	16.15	20230502	1855	-27.87	20220811	1152	16.15	20230502	2.45	N	002780	500	727 억	1845697	N	N	48	N	N
34	20230626	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1339	7	2	0.53	692762020	512160	94.79	1337	1366	1335	1731	933	1332	1352.63	1.23	0	63465	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1948	3.96	0.87	12	0.35	338.00	1533.00	1855	20220811	-27.82	1152	20230502	16.23	1446	-7.40	20230221	1152	16.23	20230502	1855	-27.82	20220811	1152	16.23	20230502	2.48	N	002780	500	727 억	1787656	N	N	48	N	N
35	20230626	150132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1341	9	2	0.68	671601652	496349	91.86	1337	1366	1336	1731	933	1332	1353.08	1.23	0	63681	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1951	3.97	0.87	12	0.34	338.00	1533.00	1855	20220811	-27.71	1152	20230502	16.41	1446	-7.26	20230221	1152	16.41	20230502	1855	-27.71	20220811	1152	16.41	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
36	20230626	140132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1340	8	2	0.60	601880128	444259	82.22	1337	1366	1337	1731	933	1332	1354.80	1.23	0	70979	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1949	3.96	0.87	12	0.31	338.00	1533.00	1855	20220811	-27.76	1152	20230502	16.32	1446	-7.33	20230221	1152	16.32	20230502	1855	-27.76	20220811	1152	16.32	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
37	20230626	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1351	19	2	1.43	532960836	392963	72.73	1337	1366	1337	1731	933	1332	1356.26	1.23	0	73158	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1965	4.00	0.88	12	0.27	338.00	1533.00	1855	20220811	-27.17	1152	20230502	17.27	1446	-6.57	20230221	1152	17.27	20230502	1855	-27.17	20220811	1152	17.27	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
38	20230626	120132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1354	22	2	1.65	476541918	351252	65.01	1337	1366	1337	1731	933	1332	1356.70	1.23	0	85427	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1970	4.01	0.88	12	0.24	338.00	1533.00	1855	20220811	-27.01	1152	20230502	17.53	1446	-6.36	20230221	1152	17.53	20230502	1855	-27.01	20220811	1152	17.53	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
39	20230626	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1362	30	2	2.25	431338058	317977	58.85	1337	1366	1337	1731	933	1332	1356.51	1.23	0	71817	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1981	4.03	0.89	12	0.22	338.00	1533.00	1855	20220811	-26.58	1152	20230502	18.23	1446	-5.81	20230221	1152	18.23	20230502	1855	-26.58	20220811	1152	18.23	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
40	20230626	100132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1364	32	2	2.40	281595266	207918	38.48	1337	1366	1337	1731	933	1332	1354.36	1.23	0	29711	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1984	4.04	0.89	12	0.14	338.00	1533.00	1855	20220811	-26.47	1152	20230502	18.40	1446	-5.67	20230221	1152	18.40	20230502	1855	-26.47	20220811	1152	18.40	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
41	20230626	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1338	6	2	0.45	19162325	14323	2.65	1337	1340	1337	1731	933	1332	1337.87	1.23	0	0	1362	1346	1337	1321	1312	1342	1317	727	399	500	950	1	1	145471745	1946	3.96	0.87	12	0.01	338.00	1533.00	1855	20220811	-27.87	1152	20230502	16.15	1446	-7.47	20230221	1152	16.15	20230502	1855	-27.87	20220811	1152	16.15	20230502	2.48	N	002780	500	727 억	1787656	N	N	197	N	N
42	20230623	151451	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1330	-17	5	-1.26	698888694	523119	76.82	1350	1353	1329	1751	943	1347	1336.00	1.18	0	71271	1383	1364	1354	1335	1325	1360	1331	727	404	500	960	1	1	145471745	1935	3.93	0.87	12	0.36	338.00	1533.00	1855	20220811	-28.30	1152	20230502	15.45	1446	-8.02	20230221	1152	15.45	20230502	1855	-28.30	20220811	1152	15.45	20230502	2.45	N	002780	500	727 억	1719027	N	N	49	N	N
43	20230623	140125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1335	-12	5	-0.89	605978006	453316	66.57	1350	1353	1331	1751	943	1347	1336.77	1.18	0	71962	1383	1364	1354	1335	1325	1360	1331	727	404	500	960	1	1	145471745	1942	3.95	0.87	12	0.31	338.00	1533.00	1855	20220811	-28.03	1152	20230502	15.89	1446	-7.68	20230221	1152	15.89	20230502	1855	-28.03	20220811	1152	15.89	20230502	2.45	N	002780	500	727 억	1719027	N	N	49	N	N
44	20230622	160227	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1347	-33	5	-2.39	916713498	675509	60.85	1373	1373	1344	1794	966	1380	1357.09	1.30	0	-140736	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1960	3.99	0.88	12	0.46	338.00	1533.00	1855	20220811	-27.39	1152	20230502	16.93	1446	-6.85	20230221	1152	16.93	20230502	1855	-27.39	20220811	1152	16.93	20230502	2.47	N	002780	500	727 억	1892856	N	N	49	N	N
45	20230622	150443	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1350	-30	5	-2.17	843083192	620823	55.92	1373	1373	1345	1794	966	1380	1358.01	1.30	0	-129778	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1964	3.99	0.88	12	0.43	338.00	1533.00	1855	20220811	-27.22	1152	20230502	17.19	1446	-6.64	20230221	1152	17.19	20230502	1855	-27.22	20220811	1152	17.19	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
46	20230622	140109	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1352	-28	5	-2.03	687977865	505780	45.56	1373	1373	1352	1794	966	1380	1360.23	1.30	0	-109113	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1967	4.00	0.88	12	0.35	338.00	1533.00	1855	20220811	-27.12	1152	20230502	17.36	1446	-6.50	20230221	1152	17.36	20230502	1855	-27.12	20220811	1152	17.36	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
47	20230622	130215	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1358	-22	5	-1.59	618550392	454562	40.95	1373	1373	1353	1794	966	1380	1360.76	1.30	0	-94046	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1976	4.02	0.89	12	0.31	338.00	1533.00	1855	20220811	-26.79	1152	20230502	17.88	1446	-6.09	20230221	1152	17.88	20230502	1855	-26.79	20220811	1152	17.88	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
48	20230622	120426	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1363	-17	5	-1.23	469822142	344997	31.08	1373	1373	1358	1794	966	1380	1361.82	1.30	0	-58275	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1983	4.03	0.89	12	0.24	338.00	1533.00	1855	20220811	-26.52	1152	20230502	18.32	1446	-5.74	20230221	1152	18.32	20230502	1855	-26.52	20220811	1152	18.32	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
49	20230622	110205	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1362	-18	5	-1.30	413509274	303628	27.35	1373	1373	1358	1794	966	1380	1361.89	1.30	0	-52857	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1981	4.03	0.89	12	0.21	338.00	1533.00	1855	20220811	-26.58	1152	20230502	18.23	1446	-5.81	20230221	1152	18.23	20230502	1855	-26.58	20220811	1152	18.23	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
50	20230622	100927	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1360	-20	5	-1.45	291846971	214248	19.30	1373	1373	1358	1794	966	1380	1362.19	1.30	0	-30173	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1978	4.02	0.89	12	0.15	338.00	1533.00	1855	20220811	-26.68	1152	20230502	18.06	1446	-5.95	20230221	1152	18.06	20230502	1855	-26.68	20220811	1152	18.06	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
51	20230622	090727	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1363	-17	5	-1.23	112129604	82281	7.41	1373	1373	1360	1794	966	1380	1362.76	1.30	0	-458	1418	1398	1375	1355	1332	1409	1366	727	414	500	990	1	1	145471745	1983	4.03	0.89	12	0.06	338.00	1533.00	1855	20220811	-26.52	1152	20230502	18.32	1446	-5.74	20230221	1152	18.32	20230502	1855	-26.52	20220811	1152	18.32	20230502	2.47	N	002780	500	727 억	1892856	N	N	2186	N	N
52	20230621	160155	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1380	18	2	1.32	1517137192	1101383	112.46	1356	1395	1352	1770	954	1362	1377.48	1.20	0	131908	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	2008	4.08	0.90	12	0.76	338.00	1533.00	1855	20220811	-25.61	1152	20230502	19.79	1446	-4.56	20230221	1152	19.79	20230502	1855	-25.61	20220811	1152	19.79	20230502	2.45	N	002780	500	727 억	1748212	N	N	2186	N	N
53	20230621	150819	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1371	9	2	0.66	1471917960	1068552	109.11	1356	1395	1352	1770	954	1362	1377.49	1.20	0	134651	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	1994	4.06	0.89	12	0.73	338.00	1533.00	1855	20220811	-26.09	1152	20230502	19.01	1446	-5.19	20230221	1152	19.01	20230502	1855	-26.09	20220811	1152	19.01	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
54	20230621	140447	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1385	23	2	1.69	1258948414	914080	93.34	1356	1395	1352	1770	954	1362	1377.28	1.20	0	160996	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	2015	4.10	0.90	12	0.63	338.00	1533.00	1855	20220811	-25.34	1152	20230502	20.23	1446	-4.22	20230221	1152	20.23	20230502	1855	-25.34	20220811	1152	20.23	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
55	20230621	130552	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1385	23	2	1.69	778695092	567655	57.96	1356	1390	1352	1770	954	1362	1371.78	1.20	0	106526	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	2015	4.10	0.90	12	0.39	338.00	1533.00	1855	20220811	-25.34	1152	20230502	20.23	1446	-4.22	20230221	1152	20.23	20230502	1855	-25.34	20220811	1152	20.23	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
56	20230621	120618	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1381	19	2	1.40	641161654	467969	47.78	1356	1390	1352	1770	954	1362	1370.09	1.20	0	93389	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	2009	4.09	0.90	12	0.32	338.00	1533.00	1855	20220811	-25.55	1152	20230502	19.88	1446	-4.50	20230221	1152	19.88	20230502	1855	-25.55	20220811	1152	19.88	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
57	20230621	111002	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1370	8	2	0.59	374938863	274979	28.08	1356	1375	1352	1770	954	1362	1363.52	1.20	0	56612	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	1993	4.05	0.89	12	0.19	338.00	1533.00	1855	20220811	-26.15	1152	20230502	18.92	1446	-5.26	20230221	1152	18.92	20230502	1855	-26.15	20220811	1152	18.92	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
58	20230621	100527	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1367	5	2	0.37	256460127	188234	19.22	1356	1375	1352	1770	954	1362	1362.45	1.20	0	23525	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	1989	4.04	0.89	12	0.13	338.00	1533.00	1855	20220811	-26.31	1152	20230502	18.66	1446	-5.46	20230221	1152	18.66	20230502	1855	-26.31	20220811	1152	18.66	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
59	20230621	090655	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1362	0	3	0.00	48253750	35598	3.63	1356	1364	1352	1770	954	1362	1355.52	1.20	0	4074	1408	1385	1371	1348	1334	1378	1341	727	408	500	980	1	1	145471745	1981	4.03	0.89	12	0.02	338.00	1533.00	1855	20220811	-26.58	1152	20230502	18.23	1446	-5.81	20230221	1152	18.23	20230502	1855	-26.58	20220811	1152	18.23	20230502	2.45	N	002780	500	727 억	1748212	N	N	64	N	N
60	20230620	160905	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1362	-31	5	-2.23	1323319435	966170	57.51	1390	1394	1357	1810	976	1393	1369.66	1.21	0	7897	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1981	4.03	0.89	12	0.66	338.00	1533.00	1855	20220811	-26.58	1152	20230502	18.23	1446	-5.81	20230221	1152	18.23	20230502	1855	-26.58	20220811	1152	18.23	20230502	2.48	N	002780	500	727 억	1755581	N	N	64	N	N
61	20230620	150916	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1364	-29	5	-2.08	1291850285	943054	56.13	1390	1394	1357	1810	976	1393	1369.86	1.21	0	11469	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1984	4.04	0.89	12	0.65	338.00	1533.00	1855	20220811	-26.47	1152	20230502	18.40	1446	-5.67	20230221	1152	18.40	20230502	1855	-26.47	20220811	1152	18.40	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
62	20230620	140251	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1366	-27	5	-1.94	1016288319	740885	44.10	1390	1394	1361	1810	976	1393	1371.72	1.21	0	16463	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1987	4.04	0.89	12	0.51	338.00	1533.00	1855	20220811	-26.36	1152	20230502	18.58	1446	-5.53	20230221	1152	18.58	20230502	1855	-26.36	20220811	1152	18.58	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
63	20230620	130214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1366	-27	5	-1.94	939588652	684685	40.76	1390	1394	1363	1810	976	1393	1372.29	1.21	0	23831	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1987	4.04	0.89	12	0.47	338.00	1533.00	1855	20220811	-26.36	1152	20230502	18.58	1446	-5.53	20230221	1152	18.58	20230502	1855	-26.36	20220811	1152	18.58	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
64	20230620	120528	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1364	-29	5	-2.08	861161013	627273	37.34	1390	1394	1363	1810	976	1393	1372.86	1.21	0	31389	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1984	4.04	0.89	12	0.43	338.00	1533.00	1855	20220811	-26.47	1152	20230502	18.40	1446	-5.67	20230221	1152	18.40	20230502	1855	-26.47	20220811	1152	18.40	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
65	20230620	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1368	-25	5	-1.79	667025587	485069	28.87	1390	1394	1367	1810	976	1393	1375.11	1.21	0	8078	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1990	4.05	0.89	12	0.33	338.00	1533.00	1855	20220811	-26.25	1152	20230502	18.75	1446	-5.39	20230221	1152	18.75	20230502	1855	-26.25	20220811	1152	18.75	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
66	20230620	100842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1374	-19	5	-1.36	449504335	326199	19.42	1390	1394	1369	1810	976	1393	1378.01	1.21	0	-20471	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	1999	4.07	0.90	12	0.22	338.00	1533.00	1855	20220811	-25.93	1152	20230502	19.27	1446	-4.98	20230221	1152	19.27	20230502	1855	-25.93	20220811	1152	19.27	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
67	20230620	090814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1390	-3	5	-0.22	89261856	64391	3.83	1390	1394	1380	1810	976	1393	1386.25	1.21	0	-30412	1425	1409	1380	1364	1335	1417	1372	727	417	500	1000	1	1	145471745	2022	4.11	0.91	12	0.04	338.00	1533.00	1855	20220811	-25.07	1152	20230502	20.66	1446	-3.87	20230221	1152	20.66	20230502	1855	-25.07	20220811	1152	20.66	20230502	2.48	N	002780	500	727 억	1755581	N	N	89	N	N
68	20230619	160235	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1393	36	2	2.65	2292845799	1656606	272.16	1358	1396	1351	1764	950	1357	1384.06	1.04	0	218027	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2026	4.12	0.91	12	1.14	338.00	1533.00	1900	20220616	-26.68	1152	20230502	20.92	1446	-3.67	20230221	1152	20.92	20230502	1855	-24.91	20220811	1152	20.92	20230502	2.46	N	002780	500	727 억	1514438	N	N	89	N	N
69	20230619	150144	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1391	34	2	2.51	2001883242	1447570	237.82	1358	1396	1351	1764	950	1357	1382.93	1.04	0	209201	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2024	4.12	0.91	12	1.00	338.00	1533.00	1900	20220616	-26.79	1152	20230502	20.75	1446	-3.80	20230221	1152	20.75	20230502	1855	-25.01	20220811	1152	20.75	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
70	20230619	140200	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1390	33	2	2.43	1802165994	1303697	214.18	1358	1396	1351	1764	950	1357	1382.35	1.04	0	211354	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2022	4.11	0.91	12	0.90	338.00	1533.00	1900	20220616	-26.84	1152	20230502	20.66	1446	-3.87	20230221	1152	20.66	20230502	1855	-25.07	20220811	1152	20.66	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
71	20230619	130820	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1389	32	2	2.36	1552891164	1124467	184.73	1358	1394	1351	1764	950	1357	1381.00	1.04	0	196992	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2021	4.11	0.91	12	0.77	338.00	1533.00	1900	20220616	-26.89	1152	20230502	20.57	1446	-3.94	20230221	1152	20.57	20230502	1855	-25.12	20220811	1152	20.57	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
72	20230619	120448	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1387	30	2	2.21	1304663055	945660	155.36	1358	1394	1351	1764	950	1357	1379.63	1.04	0	204816	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2018	4.10	0.90	12	0.65	338.00	1533.00	1900	20220616	-27.00	1152	20230502	20.40	1446	-4.08	20230221	1152	20.40	20230502	1855	-25.23	20220811	1152	20.40	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
73	20230619	110830	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1390	33	2	2.43	1035022459	751243	123.42	1358	1394	1351	1764	950	1357	1377.75	1.04	0	195185	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2022	4.11	0.91	12	0.52	338.00	1533.00	1900	20220616	-26.84	1152	20230502	20.66	1446	-3.87	20230221	1152	20.66	20230502	1855	-25.07	20220811	1152	20.66	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
74	20230619	100616	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1379	22	2	1.62	574628108	418856	68.81	1358	1383	1351	1764	950	1357	1371.90	1.04	0	77603	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	2006	4.08	0.90	12	0.29	338.00	1533.00	1900	20220616	-27.42	1152	20230502	19.70	1446	-4.63	20230221	1152	19.70	20230502	1855	-25.66	20220811	1152	19.70	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
75	20230619	090509	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1360	3	2	0.22	22687974	16673	2.74	1358	1368	1357	1764	950	1357	1360.76	1.04	0	-1635	1393	1375	1352	1334	1311	1384	1343	727	407	500	970	1	1	145471745	1978	4.02	0.89	12	0.01	338.00	1533.00	1900	20220616	-28.42	1152	20230502	18.06	1446	-5.95	20230221	1152	18.06	20230502	1855	-26.68	20220811	1152	18.06	20230502	2.46	N	002780	500	727 억	1514438	N	N	90	N	N
76	20230616	160442	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1357	23	2	1.72	808820411	596514	86.28	1329	1370	1329	1734	934	1334	1355.90	1.00	0	46936	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1974	4.01	0.89	12	0.41	338.00	1533.00	1900	20220615	-28.58	1152	20230502	17.80	1446	-6.15	20230221	1152	17.80	20230502	1900	-28.58	20220616	1152	17.80	20230502	2.41	N	002780	500	727 억	1452628	N	N	90	N	N
77	20230616	150208	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1352	18	2	1.35	756372288	557810	80.68	1329	1370	1329	1734	934	1334	1355.97	1.00	0	45340	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1967	4.00	0.88	12	0.38	338.00	1533.00	1900	20220615	-28.84	1152	20230502	17.36	1446	-6.50	20230221	1152	17.36	20230502	1900	-28.84	20220616	1152	17.36	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
78	20230616	140332	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1353	19	2	1.42	667721655	492308	71.20	1329	1370	1329	1734	934	1334	1356.31	1.00	0	37852	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1968	4.00	0.88	12	0.34	338.00	1533.00	1900	20220615	-28.79	1152	20230502	17.45	1446	-6.43	20230221	1152	17.45	20230502	1900	-28.79	20220616	1152	17.45	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
79	20230616	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1360	26	2	1.95	597385423	440529	63.71	1329	1370	1329	1734	934	1334	1356.06	1.00	0	35576	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1978	4.02	0.89	12	0.30	338.00	1533.00	1900	20220615	-28.42	1152	20230502	18.06	1446	-5.95	20230221	1152	18.06	20230502	1900	-28.42	20220616	1152	18.06	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
80	20230616	120219	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1356	22	2	1.65	539328388	397699	57.52	1329	1370	1329	1734	934	1334	1356.12	1.00	0	36451	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1973	4.01	0.88	12	0.27	338.00	1533.00	1900	20220615	-28.63	1152	20230502	17.71	1446	-6.22	20230221	1152	17.71	20230502	1900	-28.63	20220616	1152	17.71	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
81	20230616	110510	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1358	24	2	1.80	501619586	369907	53.50	1329	1370	1329	1734	934	1334	1356.07	1.00	0	36819	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1976	4.02	0.89	12	0.25	338.00	1533.00	1900	20220615	-28.53	1152	20230502	17.88	1446	-6.09	20230221	1152	17.88	20230502	1900	-28.53	20220616	1152	17.88	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
82	20230616	100814	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1366	32	2	2.40	292377923	216629	31.33	1329	1366	1329	1734	934	1334	1349.67	1.00	0	24312	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1987	4.04	0.89	12	0.15	338.00	1533.00	1900	20220615	-28.11	1152	20230502	18.58	1446	-5.53	20230221	1152	18.58	20230502	1900	-28.11	20220616	1152	18.58	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
83	20230616	090244	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1335	1	2	0.07	9993393	7514	1.09	1329	1335	1329	1734	934	1334	1329.97	1.00	0	1212	1362	1348	1329	1315	1296	1338	1305	727	400	500	960	1	1	145471745	1942	3.95	0.87	12	0.01	338.00	1533.00	1900	20220615	-29.74	1152	20230502	15.89	1446	-7.68	20230221	1152	15.89	20230502	1900	-29.74	20220616	1152	15.89	20230502	2.41	N	002780	500	727 억	1452628	N	N	84	N	N
84	20230615	150927	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1332	-7	5	-0.52	881917425	664647	35.65	1340	1343	1310	1740	938	1339	1326.90	1.08	0	-105691	1415	1376	1351	1312	1287	1364	1300	727	401	500	960	1	1	145471745	1938	3.94	0.87	12	0.46	338.00	1533.00	1910	20220614	-30.26	1152	20230502	15.62	1446	-7.88	20230221	1152	15.62	20230502	1900	-29.89	20220615	1152	15.62	20230502	2.48	N	002780	500	727 억	1565299	N	N	118	N	N
85	20230615	140812	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1324	-15	5	-1.12	709889031	535708	28.74	1340	1343	1310	1740	938	1339	1325.14	1.08	0	-88506	1415	1376	1351	1312	1287	1364	1300	727	401	500	960	1	1	145471745	1926	3.92	0.86	12	0.37	338.00	1533.00	1910	20220614	-30.68	1152	20230502	14.93	1446	-8.44	20230221	1152	14.93	20230502	1900	-30.32	20220615	1152	14.93	20230502	2.48	N	002780	500	727 억	1565299	N	N	118	N	N
86	20230615	130826	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1323	-16	5	-1.19	663779628	500821	26.86	1340	1343	1310	1740	938	1339	1325.38	1.08	0	-84395	1415	1376	1351	1312	1287	1364	1300	727	401	500	960	1	1	145471745	1925	3.91	0.86	12	0.34	338.00	1533.00	1910	20220614	-30.73	1152	20230502	14.84	1446	-8.51	20230221	1152	14.84	20230502	1900	-30.37	20220615	1152	14.84	20230502	2.48	N	002780	500	727 억	1565299	N	N	118	N	N
87	20230615	120437	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1319	-20	5	-1.49	607808670	458304	24.58	1340	1343	1310	1740	938	1339	1326.21	1.08	0	-89562	1415	1376	1351	1312	1287	1364	1300	727	401	500	960	1	1	145471745	1919	3.90	0.86	12	0.32	338.00	1533.00	1910	20220614	-30.94	1152	20230502	14.50	1446	-8.78	20230221	1152	14.50	20230502	1900	-30.58	20220615	1152	14.50	20230502	2.48	N	002780	500	727 억	1565299	N	N	118	N	N
88	20230615	110915	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1316	-23	5	-1.72	465761718	350206	18.79	1340	1343	1315	1740	938	1339	1329.96	1.08	0	-94502	1415	1376	1351	1312	1287	1364	1300	727	401	500	960	1	1	145471745	1914	3.89	0.86	12	0.24	338.00	1533.00	1910	20220614	-31.10	1152	20230502	14.24	1446	-8.99	20230221	1152	14.24	20230502	1900	-30.74	20220615	1152	14.24	20230502	2.48	N	002780	500	727 억	1565299	N	N	118	N	N
89	20230611	184514	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1333	5	2	0.38	675387762	508405	65.72	1323	1340	1322	1726	930	1328	1328.42	1.29	-61994	-56635	1353	1340	1325	1312	1297	1347	1319	727	398	500	950	1	1	145471745	1939	3.94	0.87	12	0.35	338.00	1533.00	2090	20220608	-36.22	1152	20230502	15.71	1446	-7.81	20230221	1152	15.71	20230502	2065	-35.45	20220610	1152	15.71	20230502	2.53	N	002780	500	727 억	1869786	N	N	63	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History