KissMeData/039570/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	160426	57	100.00	KOSPI	건설업	N	N	N	N		N	8270	0	3	0.00	25898320	3130	56.08	8330	8330	8250	10750	5790	8270	8274.22	4.45	0	-1627	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2147	17.27	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
3	20230630	150429	57	100.00	KOSPI	건설업	N	N	N	N		N	8250	-20	5	-0.24	20967530	2533	45.39	8330	8330	8250	10750	5790	8270	8277.75	4.45	0	-1208	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2142	17.22	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
4	20230630	140427	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	30	2	0.36	12110860	1461	26.18	8330	8330	8270	10750	5790	8270	8289.43	4.45	0	-237	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2154	17.33	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
5	20230630	130429	57	100.00	KOSPI	건설업	N	N	N	N		N	8280	10	2	0.12	7324150	883	15.82	8330	8330	8270	10750	5790	8270	8294.62	4.45	0	-238	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2149	17.29	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
6	20230630	120426	57	100.00	KOSPI	건설업	N	N	N	N		N	8290	20	2	0.24	5535670	667	11.95	8330	8330	8270	10750	5790	8270	8299.36	4.45	0	-238	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2152	17.31	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
7	20230630	110427	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	30	2	0.36	4124910	497	8.91	8330	8330	8270	10750	5790	8270	8299.62	4.45	0	-229	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2154	17.33	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
8	20230630	100428	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	50	2	0.60	3610310	435	7.79	8330	8330	8270	10750	5790	8270	8299.56	4.45	0	-229	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2160	17.37	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
9	20230630	090428	57	100.00	KOSPI	건설업	N	N	N	N		N	8330	60	2	0.73	333200	40	0.72	8330	8330	8330	10750	5790	8270	8330.00	4.45	0	-6	8510	8390	8330	8210	8150	8360	8180	130	2480	500	5950	10	1	25957601	2162	17.39	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1154856	N	N	1	N	N
10	20230629	160427	57	100.00	KOSPI	건설업	N	N	N	N		N	8270	-130	5	-1.55	46473070	5580	132.23	8400	8450	8270	10920	5880	8400	8328.51	4.45	0	-123	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2147	17.27	0.74	12	0.02	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1154959	N	N	1	N	N
11	20230629	150425	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	-100	5	-1.19	42228270	5067	120.07	8400	8450	8290	10920	5880	8400	8333.98	4.45	0	-87	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2154	17.33	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
12	20230629	140425	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	-80	5	-0.95	37697000	4521	107.13	8400	8450	8290	10920	5880	8400	8338.20	4.45	0	37	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2160	17.37	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
13	20230629	130424	57	100.00	KOSPI	건설업	N	N	N	N		N	8310	-90	5	-1.07	37613890	4511	106.90	8400	8450	8290	10920	5880	8400	8338.26	4.45	0	38	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2157	17.35	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
14	20230629	120426	57	100.00	KOSPI	건설업	N	N	N	N		N	8340	-60	5	-0.71	36383620	4363	103.39	8400	8450	8290	10920	5880	8400	8339.13	4.45	0	39	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2165	17.41	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
15	20230629	110426	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	-80	5	-0.95	29225740	3503	83.01	8400	8450	8300	10920	5880	8400	8343.06	4.45	0	149	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
16	20230629	100426	57	100.00	KOSPI	건설업	N	N	N	N		N	8390	-10	5	-0.12	26085310	3126	74.08	8400	8450	8300	10920	5880	8400	8344.63	4.45	0	461	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2178	17.52	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.31	7000	20230103	19.86	9680	-13.33	20230518	7000	19.86	20230103	10800	-22.31	20220729	7000	19.86	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
17	20230629	090425	57	100.00	KOSPI	건설업	N	N	N	N		N	8400	0	3	0.00	50400	6	0.14	8400	8400	8400	10920	5880	8400	8400.00	4.45	0	-6	8573	8486	8443	8356	8313	8465	8335	130	2520	500	6040	10	1	25957601	2180	17.54	0.76	12	0.00	479.00	11115.00	10800	20220729	-22.22	7000	20230103	20.00	9680	-13.22	20230518	7000	20.00	20230103	10800	-22.22	20220729	7000	20.00	20230103	0.21	N	039570	500	129 억	1154959	N	N	0	N	N
18	20230628	160421	57	100.00	KOSPI	건설업	N	N	N	N		N	8400	-120	5	-1.41	33074140	3922	45.53	8520	8530	8400	11070	5970	8520	8432.98	4.45	0	-133	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2180	17.54	0.76	12	0.02	479.00	11115.00	10800	20220729	-22.22	7000	20230103	20.00	9680	-13.22	20230518	7000	20.00	20230103	10800	-22.22	20220729	7000	20.00	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
19	20230628	150423	57	100.00	KOSPI	건설업	N	N	N	N		N	8430	-90	5	-1.06	29922500	3547	41.17	8520	8530	8400	11070	5970	8520	8436.00	4.45	0	-122	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2188	17.60	0.76	12	0.01	479.00	11115.00	10800	20220729	-21.94	7000	20230103	20.43	9680	-12.91	20230518	7000	20.43	20230103	10800	-21.94	20220729	7000	20.43	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
20	20230628	140421	57	100.00	KOSPI	건설업	N	N	N	N		N	8410	-110	5	-1.29	29223610	3464	40.21	8520	8530	8400	11070	5970	8520	8436.38	4.45	0	-95	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2183	17.56	0.76	12	0.01	479.00	11115.00	10800	20220729	-22.13	7000	20230103	20.14	9680	-13.12	20230518	7000	20.14	20230103	10800	-22.13	20220729	7000	20.14	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
21	20230628	130423	57	100.00	KOSPI	건설업	N	N	N	N		N	8430	-90	5	-1.06	28615960	3392	39.37	8520	8530	8400	11070	5970	8520	8436.31	4.45	0	-95	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2188	17.60	0.76	12	0.01	479.00	11115.00	10800	20220729	-21.94	7000	20230103	20.43	9680	-12.91	20230518	7000	20.43	20230103	10800	-21.94	20220729	7000	20.43	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
22	20230628	120356	57	100.00	KOSPI	건설업	N	N	N	N		N	8440	-80	5	-0.94	27705460	3284	38.12	8520	8530	8400	11070	5970	8520	8436.50	4.45	0	-73	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2191	17.62	0.76	12	0.01	479.00	11115.00	10800	20220729	-21.85	7000	20230103	20.57	9680	-12.81	20230518	7000	20.57	20230103	10800	-21.85	20220729	7000	20.57	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
23	20230628	110426	57	100.00	KOSPI	건설업	N	N	N	N		N	8430	-90	5	-1.06	23608080	2798	32.48	8520	8530	8400	11070	5970	8520	8437.48	4.45	0	31	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2188	17.60	0.76	12	0.01	479.00	11115.00	10800	20220729	-21.94	7000	20230103	20.43	9680	-12.91	20230518	7000	20.43	20230103	10800	-21.94	20220729	7000	20.43	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
24	20230628	100425	57	100.00	KOSPI	건설업	N	N	N	N		N	8460	-60	5	-0.70	8926920	1056	12.26	8520	8530	8420	11070	5970	8520	8453.52	4.45	0	-133	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2196	17.66	0.76	12	0.00	479.00	11115.00	10800	20220729	-21.67	7000	20230103	20.86	9680	-12.60	20230518	7000	20.86	20230103	10800	-21.67	20220729	7000	20.86	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
25	20230628	090423	57	100.00	KOSPI	건설업	N	N	N	N		N	8510	-10	5	-0.12	1508320	177	2.05	8520	8530	8510	11070	5970	8520	8521.58	4.45	0	-123	8746	8632	8446	8332	8146	8690	8390	130	2550	500	6130	10	1	25957601	2209	17.77	0.77	12	0.00	479.00	11115.00	10800	20220729	-21.20	7000	20230103	21.57	9680	-12.09	20230518	7000	21.57	20230103	10800	-21.20	20220729	7000	21.57	20230103	0.21	N	039570	500	129 억	1155105	N	N	1	N	N
26	20230627	160424	57	100.00	KOSPI	건설업	N	N	N	N		N	8520	220	2	2.65	70915660	8434	233.82	8350	8560	8260	10790	5810	8300	8408.17	4.45	0	-201	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2212	17.79	0.77	12	0.03	479.00	11115.00	10800	20220729	-21.11	7000	20230103	21.71	9680	-11.98	20230518	7000	21.71	20230103	10800	-21.11	20220729	7000	21.71	20230103	0.21	N	039570	500	129 억	1155320	N	N	1	N	N
27	20230627	150427	57	100.00	KOSPI	건설업	N	N	N	N		N	8430	130	2	1.57	41235530	4944	137.07	8350	8450	8260	10790	5810	8300	8340.52	4.45	0	-86	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2188	17.60	0.76	12	0.02	479.00	11115.00	10800	20220729	-21.94	7000	20230103	20.43	9680	-12.91	20230518	7000	20.43	20230103	10800	-21.94	20220729	7000	20.43	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
28	20230627	140430	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	20	2	0.24	18025180	2175	60.30	8350	8350	8260	10790	5810	8300	8287.44	4.45	0	426	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
29	20230627	130430	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	20	2	0.24	18025180	2175	60.30	8350	8350	8260	10790	5810	8300	8287.44	4.45	0	426	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
30	20230627	120431	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	20	2	0.24	16945660	2045	56.70	8350	8350	8260	10790	5810	8300	8286.39	4.45	0	434	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
31	20230627	110431	57	100.00	KOSPI	건설업	N	N	N	N		N	8260	-40	5	-0.48	13741000	1658	45.97	8350	8350	8260	10790	5810	8300	8287.70	4.45	0	431	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2144	17.24	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
32	20230627	100421	57	100.00	KOSPI	건설업	N	N	N	N		N	8330	30	2	0.36	3537820	426	11.81	8350	8350	8290	10790	5810	8300	8304.74	4.45	0	104	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2162	17.39	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
33	20230627	090424	57	100.00	KOSPI	건설업	N	N	N	N		N	8350	50	2	0.60	8350	1	0.03	8350	8350	8350	10790	5810	8300	8350.00	4.45	0	0	8413	8356	8303	8246	8193	8330	8220	130	2490	500	5970	10	1	25957601	2167	17.43	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155320	N	N	9	N	N
34	20230626	160423	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	40	2	0.48	29948320	3607	31.49	8350	8360	8250	10730	5790	8260	8302.83	4.45	0	429	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2154	17.33	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1155085	N	N	9	N	N
35	20230626	150426	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	40	2	0.48	26321220	3170	27.67	8350	8360	8250	10730	5790	8260	8303.22	4.45	0	205	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2154	17.33	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
36	20230626	140426	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	60	2	0.73	19307000	2325	20.30	8350	8360	8250	10730	5790	8260	8304.09	4.45	0	101	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
37	20230626	130425	57	100.00	KOSPI	건설업	N	N	N	N		N	8320	60	2	0.73	19307000	2325	20.30	8350	8360	8250	10730	5790	8260	8304.09	4.45	0	101	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2160	17.37	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.96	7000	20230103	18.86	9680	-14.05	20230518	7000	18.86	20230103	10800	-22.96	20220729	7000	18.86	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
38	20230626	120422	57	100.00	KOSPI	건설업	N	N	N	N		N	8350	90	2	1.09	16116530	1942	16.95	8350	8350	8250	10730	5790	8260	8298.93	4.45	0	30	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
39	20230626	110421	57	100.00	KOSPI	건설업	N	N	N	N		N	8350	90	2	1.09	15115330	1822	15.91	8350	8350	8250	10730	5790	8260	8296.01	4.45	0	-50	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
40	20230626	100422	57	100.00	KOSPI	건설업	N	N	N	N		N	8340	80	2	0.97	11661630	1408	12.29	8350	8350	8250	10730	5790	8260	8282.41	4.45	0	65	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2165	17.41	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
41	20230626	090423	57	100.00	KOSPI	건설업	N	N	N	N		N	8300	40	2	0.48	557610	67	0.58	8350	8350	8300	10730	5790	8260	8322.54	4.45	0	-20	8506	8382	8306	8182	8106	8345	8145	130	2470	500	5940	10	1	25957601	2154	17.33	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.21	N	039570	500	129 억	1155085	N	N	36	N	N
42	20230623	162331	57	100.00	KOSPI	건설업	N	N	N	N		N	8260	10	2	0.12	95561270	11455	199.95	8430	8430	8230	10720	5780	8250	8342.32	4.45	0	-638	8390	8320	8270	8200	8150	8295	8175	130	2470	500	5940	10	1	25957601	2144	17.24	0.74	12	0.04	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1155724	N	N	36	N	N
43	20230623	140338	57	100.00	KOSPI	건설업	N	N	N	N		N	8270	20	2	0.24	86355540	10345	180.57	8430	8430	8230	10720	5780	8250	8347.56	4.45	0	-348	8390	8320	8270	8200	8150	8295	8175	130	2470	500	5940	10	1	25957601	2147	17.27	0.74	12	0.04	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1155724	N	N	9	N	N
44	20230622	160202	57	100.00	KOSPI	건설업	N	N	N	N		N	8250	-10	5	-0.12	34648090	4186	63.64	8270	8340	8220	10730	5790	8260	8277.14	4.45	0	-514	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2142	17.22	0.74	12	0.02	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.21	N	039570	500	129 억	1156250	N	N	9	N	N
45	20230622	150259	57	100.00	KOSPI	건설업	N	N	N	N		N	8280	20	2	0.24	31331420	3784	57.53	8270	8340	8220	10730	5790	8260	8279.97	4.45	0	-531	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2149	17.29	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
46	20230622	140257	57	100.00	KOSPI	건설업	N	N	N	N		N	8270	10	2	0.12	23311530	2814	42.78	8270	8340	8220	10730	5790	8260	8284.13	4.45	0	-523	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2147	17.27	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
47	20230622	130828	57	100.00	KOSPI	건설업	N	N	N	N		N	8290	30	2	0.36	22078690	2665	40.51	8270	8340	8220	10730	5790	8260	8284.69	4.45	0	-486	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
48	20230622	120700	57	100.00	KOSPI	건설업	N	N	N	N		N	8260	0	3	0.00	20381320	2460	37.40	8270	8340	8220	10730	5790	8260	8285.09	4.45	0	-486	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2144	17.24	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
49	20230622	110435	57	100.00	KOSPI	건설업	N	N	N	N		N	8290	30	2	0.36	19107820	2306	35.06	8270	8340	8220	10730	5790	8260	8286.13	4.45	0	-354	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
50	20230622	100105	57	100.00	KOSPI	건설업	N	N	N	N		N	8290	30	2	0.36	13913960	1679	25.52	8270	8340	8220	10730	5790	8260	8287.05	4.45	0	-353	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
51	20230622	090415	57	100.00	KOSPI	건설업	N	N	N	N		N	8260	0	3	0.00	5080880	616	9.36	8270	8270	8220	10730	5790	8260	8248.18	4.45	0	-6	8426	8342	8296	8212	8166	8385	8255	130	2470	500	5940	10	1	25957601	2144	17.24	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1156250	N	N	466	N	N
52	20230621	160336	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8260	-80	5	-0.96	54546600	6565	126.91	8250	8380	8250	10840	5840	8340	8308.70	4.45	0	282	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2144	17.24	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1155738	N	N	466	N	N
53	20230621	150413	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8310	-30	5	-0.36	46223850	5558	107.44	8250	8380	8250	10840	5840	8340	8316.63	4.45	0	257	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2157	17.35	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
54	20230621	140813	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8270	-70	5	-0.84	44801030	5387	104.14	8250	8380	8250	10840	5840	8340	8316.51	4.45	0	281	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2147	17.27	0.74	12	0.02	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
55	20230621	130214	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8290	-50	5	-0.60	39888860	4795	92.69	8250	8380	8250	10840	5840	8340	8318.84	4.45	0	122	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2152	17.31	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
56	20230621	120813	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8310	-30	5	-0.36	36773010	4420	85.44	8250	8380	8250	10840	5840	8340	8319.69	4.45	0	153	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2157	17.35	0.75	12	0.02	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
57	20230621	110952	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8330	-10	5	-0.12	36473610	4384	84.75	8250	8380	8250	10840	5840	8340	8319.71	4.45	0	184	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2162	17.39	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.87	7000	20230103	19.00	9680	-13.95	20230518	7000	19.00	20230103	10800	-22.87	20220729	7000	19.00	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
58	20230621	100924	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8340	0	3	0.00	24691180	2972	57.45	8250	8370	8250	10840	5840	8340	8307.93	4.45	0	-70	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2165	17.41	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
59	20230621	090413	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8250	-90	5	-1.08	5032500	610	11.79	8250	8250	8250	10840	5840	8340	8250.00	4.45	0	0	8433	8386	8353	8306	8273	8370	8290	130	2500	500	6000	10	1	25957601	2142	17.22	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.21	N	039570	500	129 억	1155738	N	N	3	N	N
60	20230620	160942	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8340	-10	5	-0.12	43236980	5173	176.79	8370	8400	8320	10850	5850	8350	8358.20	4.45	0	-938	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2165	17.41	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1155485	N	N	3	N	N
61	20230620	150638	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	0	3	0.00	34706920	4150	141.83	8370	8400	8340	10850	5850	8350	8363.11	4.45	0	-1029	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2167	17.43	0.75	12	0.02	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
62	20230620	140159	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	0	3	0.00	30387080	3633	124.16	8370	8400	8340	10850	5850	8350	8364.18	4.45	0	-779	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
63	20230620	130456	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	0	3	0.00	26595640	3179	108.65	8370	8400	8340	10850	5850	8350	8366.04	4.45	0	-622	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
64	20230620	120404	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	0	3	0.00	21156290	2528	86.40	8370	8400	8340	10850	5850	8350	8368.79	4.45	0	-479	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
65	20230620	110447	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8340	-10	5	-0.12	15723180	1878	64.18	8370	8400	8340	10850	5850	8350	8372.30	4.45	0	-260	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2165	17.41	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.78	7000	20230103	19.14	9680	-13.84	20230518	7000	19.14	20230103	10800	-22.78	20220729	7000	19.14	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
66	20230620	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8390	40	2	0.48	13711490	1637	55.95	8370	8400	8350	10850	5850	8350	8375.99	4.45	0	-88	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2178	17.52	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.31	7000	20230103	19.86	9680	-13.33	20230518	7000	19.86	20230103	10800	-22.31	20220729	7000	19.86	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
67	20230620	090634	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8360	10	2	0.12	1614540	193	6.60	8370	8370	8350	10850	5850	8350	8365.49	4.45	0	-13	8436	8392	8316	8272	8196	8410	8290	130	2500	500	6010	10	1	25957601	2170	17.45	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.59	7000	20230103	19.43	9680	-13.64	20230518	7000	19.43	20230103	10800	-22.59	20220729	7000	19.43	20230103	0.21	N	039570	500	129 억	1155485	N	N	17	N	N
68	20230619	160810	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	80	2	0.97	24238150	2926	30.05	8350	8360	8240	10750	5790	8270	8283.71	4.45	0	-100	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2167	17.43	0.75	12	0.01	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.21	N	039570	500	129 억	1155482	N	N	17	N	N
69	20230619	150716	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8280	10	2	0.12	23662340	2857	29.34	8350	8360	8240	10750	5790	8270	8282.23	4.45	0	-97	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2149	17.29	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
70	20230619	140409	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8310	40	2	0.48	18932180	2286	23.48	8350	8360	8240	10750	5790	8270	8281.79	4.45	0	-376	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2157	17.35	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
71	20230619	130119	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8260	-10	5	-0.12	15736970	1902	19.53	8350	8350	8240	10750	5790	8270	8273.91	4.45	0	-221	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2144	17.24	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
72	20230619	120759	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8280	10	2	0.12	12045200	1455	14.94	8350	8350	8240	10750	5790	8270	8278.49	4.45	0	-379	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2149	17.29	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
73	20230619	110949	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8250	-20	5	-0.24	9042530	1093	11.22	8350	8350	8240	10750	5790	8270	8273.13	4.45	0	-290	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2142	17.22	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
74	20230619	100126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8290	20	2	0.24	7066950	854	8.77	8350	8350	8240	10750	5790	8270	8275.12	4.45	0	-162	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2152	17.31	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
75	20230619	090923	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8310	40	2	0.48	2423250	291	2.99	8350	8350	8250	10750	5790	8270	8327.32	4.45	0	-126	8423	8346	8283	8206	8143	8315	8175	130	2480	500	5950	10	1	25957601	2157	17.35	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.06	7000	20230103	18.71	9680	-14.15	20230518	7000	18.71	20230103	10800	-23.06	20220729	7000	18.71	20230103	0.21	N	039570	500	129 억	1155482	N	N	4	N	N
76	20230616	160842	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8270	-30	5	-0.36	74607440	9038	76.37	8360	8360	8220	10790	5810	8300	8254.86	4.45	0	537	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2147	17.27	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.22	N	039570	500	129 억	1154985	N	N	4	N	N
77	20230616	151025	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8270	-30	5	-0.36	68346740	8279	69.96	8360	8360	8220	10790	5810	8300	8255.43	4.45	0	485	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2147	17.27	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
78	20230616	140845	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8270	-30	5	-0.36	17837030	2150	18.17	8360	8360	8250	10790	5810	8300	8296.29	4.45	0	-140	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2147	17.27	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
79	20230616	130740	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8290	-10	5	-0.12	12928650	1557	13.16	8360	8360	8250	10790	5810	8300	8303.56	4.45	0	-138	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
80	20230616	120216	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8300	0	3	0.00	12920360	1556	13.15	8360	8360	8250	10790	5810	8300	8303.57	4.45	0	-137	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2154	17.33	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
81	20230616	110736	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8300	0	3	0.00	6773290	815	6.89	8360	8360	8250	10790	5810	8300	8310.79	4.45	0	-3	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2154	17.33	0.75	12	0.00	479.00	11115.00	10800	20220729	-23.15	7000	20230103	18.57	9680	-14.26	20230518	7000	18.57	20230103	10800	-23.15	20220729	7000	18.57	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
82	20230616	101020	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8280	-20	5	-0.24	5536850	666	5.63	8360	8360	8250	10790	5810	8300	8313.59	4.45	0	-3	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2149	17.29	0.74	12	0.00	479.00	11115.00	10800	20220729	-23.33	7000	20230103	18.29	9680	-14.46	20230518	7000	18.29	20230103	10800	-23.33	20220729	7000	18.29	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
83	20230616	090618	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8350	50	2	0.60	2507500	300	2.54	8360	8360	8350	10790	5810	8300	8358.33	4.45	0	-5	8566	8432	8326	8192	8086	8380	8140	130	2490	500	5970	10	1	25957601	2167	17.43	0.75	12	0.00	479.00	11115.00	10800	20220729	-22.69	7000	20230103	19.29	9680	-13.74	20230518	7000	19.29	20230103	10800	-22.69	20220729	7000	19.29	20230103	0.22	N	039570	500	129 억	1154985	N	N	3	N	N
84	20230615	150959	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8260	-80	5	-0.96	90914840	10973	102.26	8450	8460	8220	10840	5840	8340	8285.32	4.45	0	-985	8500	8420	8360	8280	8220	8390	8250	130	2500	500	6000	10	1	25957601	2144	17.24	0.74	12	0.04	479.00	11115.00	10800	20220729	-23.52	7000	20230103	18.00	9680	-14.67	20230518	7000	18.00	20230103	10800	-23.52	20220729	7000	18.00	20230103	0.22	N	039570	500	129 억	1155465	N	N	21	N	N
85	20230615	141159	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8290	-50	5	-0.60	77264630	9322	86.88	8450	8460	8220	10840	5840	8340	8288.42	4.45	0	-916	8500	8420	8360	8280	8220	8390	8250	130	2500	500	6000	10	1	25957601	2152	17.31	0.75	12	0.04	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.22	N	039570	500	129 억	1155465	N	N	21	N	N
86	20230615	130211	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8250	-90	5	-1.08	66098380	7977	74.34	8450	8460	8220	10840	5840	8340	8286.12	4.45	0	-518	8500	8420	8360	8280	8220	8390	8250	130	2500	500	6000	10	1	25957601	2142	17.22	0.74	12	0.03	479.00	11115.00	10800	20220729	-23.61	7000	20230103	17.86	9680	-14.77	20230518	7000	17.86	20230103	10800	-23.61	20220729	7000	17.86	20230103	0.22	N	039570	500	129 억	1155465	N	N	21	N	N
87	20230615	120454	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8270	-70	5	-0.84	29945170	3595	33.50	8450	8460	8260	10840	5840	8340	8329.67	4.45	0	-652	8500	8420	8360	8280	8220	8390	8250	130	2500	500	6000	10	1	25957601	2147	17.27	0.74	12	0.01	479.00	11115.00	10800	20220729	-23.43	7000	20230103	18.14	9680	-14.57	20230518	7000	18.14	20230103	10800	-23.43	20220729	7000	18.14	20230103	0.22	N	039570	500	129 억	1155465	N	N	21	N	N
88	20230615	110418	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8290	-50	5	-0.60	17283870	2066	19.25	8450	8460	8290	10840	5840	8340	8365.86	4.45	0	-203	8500	8420	8360	8280	8220	8390	8250	130	2500	500	6000	10	1	25957601	2152	17.31	0.75	12	0.01	479.00	11115.00	10800	20220729	-23.24	7000	20230103	18.43	9680	-14.36	20230518	7000	18.43	20230103	10800	-23.24	20220729	7000	18.43	20230103	0.22	N	039570	500	129 억	1155465	N	N	21	N	N
89	20230611	184500	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	8440	40	2	0.48	53575120	6355	41.92	8390	8490	8360	10920	5880	8400	8430.39	4.46	-25	-145	8693	8546	8453	8306	8213	8500	8260	130	2520	500	6040	10	1	25957601	2191	17.62	0.76	12	0.02	479.00	11115.00	10800	20220729	-21.85	7000	20230103	20.57	9680	-12.81	20230518	7000	20.57	20230103	10800	-21.85	20220729	7000	20.57	20230103	0.22	N	039570	500	129 억	1156496	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History