KissMeData/002990/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160136	40.00	KOSPI	건설업	N	N	N	N	40	N	6120	-20	5	-0.33	199273680	32649	32.89	6150	6150	6050	7980	4300	6140	6103.32	5.55	0	-1497	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2262	10.72	0.41	12	0.09	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
3	20230630	150136	40.00	KOSPI	건설업	N	N	N	N	40	N	6140	0	3	0.00	186449890	30556	30.78	6150	6150	6050	7980	4300	6140	6101.83	5.55	0	-1295	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2269	10.75	0.41	12	0.08	571.00	14877.00	9120	20220812	-32.68	5780	20221021	6.23	8770	-29.99	20230110	6050	1.49	20230630	9120	-32.68	20220812	5780	6.23	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
4	20230630	140136	40.00	KOSPI	건설업	N	N	N	N	40	N	6120	-20	5	-0.33	173046210	28372	28.58	6150	6150	6050	7980	4300	6140	6099.10	5.55	0	-935	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2262	10.72	0.41	12	0.08	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
5	20230630	130136	40.00	KOSPI	건설업	N	N	N	N	40	N	6120	-20	5	-0.33	145709640	23909	24.08	6150	6150	6050	7980	4300	6140	6094.23	5.55	0	-842	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2262	10.72	0.41	12	0.06	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
6	20230630	120135	40.00	KOSPI	건설업	N	N	N	N	40	N	6100	-40	5	-0.65	136610070	22420	22.58	6150	6150	6050	7980	4300	6140	6093.10	5.55	0	-835	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2254	10.68	0.41	12	0.06	571.00	14877.00	9120	20220812	-33.11	5780	20221021	5.54	8770	-30.44	20230110	6050	0.83	20230630	9120	-33.11	20220812	5780	5.54	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
7	20230630	110136	40.00	KOSPI	건설업	N	N	N	N	40	N	6110	-30	5	-0.49	107686640	17676	17.80	6150	6150	6050	7980	4300	6140	6092.09	5.55	0	-811	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2258	10.70	0.41	12	0.05	571.00	14877.00	9120	20220812	-33.00	5780	20221021	5.71	8770	-30.33	20230110	6050	0.99	20230630	9120	-33.00	20220812	5780	5.71	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
8	20230630	100135	40.00	KOSPI	건설업	N	N	N	N	40	N	6120	-20	5	-0.33	93520050	15358	15.47	6150	6150	6050	7980	4300	6140	6089.14	5.55	0	-1086	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2262	10.72	0.41	12	0.04	571.00	14877.00	9120	20220812	-32.89	5780	20221021	5.88	8770	-30.22	20230110	6050	1.16	20230630	9120	-32.89	20220812	5780	5.88	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
9	20230630	090137	40.00	KOSPI	건설업	N	N	N	N	40	N	6150	10	2	0.16	6321680	1029	1.04	6150	6150	6140	7980	4300	6140	6143.74	5.55	0	-456	6373	6256	6183	6066	5993	6220	6030	1848	1840	5000	4170	10	1	36953595	2273	10.77	0.41	12	0.00	571.00	14877.00	9120	20220812	-32.57	5780	20221021	6.40	8770	-29.87	20230110	6090	0.99	20230324	9120	-32.57	20220812	5780	6.40	20221021	0.67	N	002990	5000	1847 억	2052678	N	N	0	N	N
10	20230629	160137	40.00	KOSPI	건설업	N	N	N	N	40	N	6140	-140	5	-2.23	606369970	98108	537.49	6270	6300	6110	8160	4400	6280	6180.64	5.60	0	-15676	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2269	10.75	0.41	12	0.27	571.00	14877.00	9120	20220812	-32.68	5780	20221021	6.23	8770	-29.99	20230110	6090	0.82	20230324	9120	-32.68	20220812	5780	6.23	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
11	20230629	150135	40.00	KOSPI	건설업	N	N	N	N	40	N	6110	-170	5	-2.71	554998380	89726	491.57	6270	6300	6110	8160	4400	6280	6185.48	5.60	0	-12948	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2258	10.70	0.41	12	0.24	571.00	14877.00	9120	20220812	-33.00	5780	20221021	5.71	8770	-30.33	20230110	6090	0.33	20230324	9120	-33.00	20220812	5780	5.71	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
12	20230629	140135	40.00	KOSPI	건설업	N	N	N	N	40	N	6160	-120	5	-1.91	421200030	67906	372.03	6270	6300	6140	8160	4400	6280	6202.69	5.60	0	-10454	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2276	10.79	0.41	12	0.18	571.00	14877.00	9120	20220812	-32.46	5780	20221021	6.57	8770	-29.76	20230110	6090	1.15	20230324	9120	-32.46	20220812	5780	6.57	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
13	20230629	130135	40.00	KOSPI	건설업	N	N	N	N	40	N	6170	-110	5	-1.75	313317860	50386	276.04	6270	6300	6150	8160	4400	6280	6218.35	5.60	0	-8270	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2280	10.81	0.41	12	0.14	571.00	14877.00	9120	20220812	-32.35	5780	20221021	6.75	8770	-29.65	20230110	6090	1.31	20230324	9120	-32.35	20220812	5780	6.75	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
14	20230629	120135	40.00	KOSPI	건설업	N	N	N	N	40	N	6220	-60	5	-0.96	233107890	37394	204.86	6270	6300	6200	8160	4400	6280	6233.83	5.60	0	-7005	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2299	10.89	0.42	12	0.10	571.00	14877.00	9120	20220812	-31.80	5780	20221021	7.61	8770	-29.08	20230110	6090	2.13	20230324	9120	-31.80	20220812	5780	7.61	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
15	20230629	110135	40.00	KOSPI	건설업	N	N	N	N	40	N	6230	-50	5	-0.80	134910960	21591	118.29	6270	6300	6220	8160	4400	6280	6248.48	5.60	0	-3833	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2302	10.91	0.42	12	0.06	571.00	14877.00	9120	20220812	-31.69	5780	20221021	7.79	8770	-28.96	20230110	6090	2.30	20230324	9120	-31.69	20220812	5780	7.79	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
16	20230629	100135	40.00	KOSPI	건설업	N	N	N	N	40	N	6250	-30	5	-0.48	63416030	10131	55.50	6270	6300	6240	8160	4400	6280	6259.60	5.60	0	-583	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2310	10.95	0.42	12	0.03	571.00	14877.00	9120	20220812	-31.47	5780	20221021	8.13	8770	-28.73	20230110	6090	2.63	20230324	9120	-31.47	20220812	5780	8.13	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
17	20230629	090135	40.00	KOSPI	건설업	N	N	N	N	40	N	6270	-10	5	-0.16	927960	148	0.81	6270	6270	6270	8160	4400	6280	6270.00	5.60	0	0	6366	6322	6296	6252	6226	6310	6240	1848	1880	5000	4270	10	1	36953595	2317	10.98	0.42	12	0.00	571.00	14877.00	9120	20220812	-31.25	5780	20221021	8.48	8770	-28.51	20230110	6090	2.96	20230324	9120	-31.25	20220812	5780	8.48	20221021	0.68	N	002990	5000	1847 억	2068246	N	N	1	N	N
18	20230628	160135	40.00	KOSPI	건설업	N	N	N	N	40	N	6280	-20	5	-0.32	113810490	18097	56.99	6300	6340	6270	8190	4410	6300	6288.93	5.60	0	-2877	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2321	11.00	0.42	12	0.05	571.00	14877.00	9120	20220812	-31.14	5780	20221021	8.65	8770	-28.39	20230110	6090	3.12	20230324	9120	-31.14	20220812	5780	8.65	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	1	N	N
19	20230628	150135	40.00	KOSPI	건설업	N	N	N	N	40	N	6290	-10	5	-0.16	110556400	17579	55.36	6300	6340	6270	8190	4410	6300	6289.12	5.60	0	-2553	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2324	11.02	0.42	12	0.05	571.00	14877.00	9120	20220812	-31.03	5780	20221021	8.82	8770	-28.28	20230110	6090	3.28	20230324	9120	-31.03	20220812	5780	8.82	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
20	20230628	140135	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	0	3	0.00	87918120	13973	44.00	6300	6340	6270	8190	4410	6300	6292.00	5.60	0	-1924	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2328	11.03	0.42	12	0.04	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
21	20230628	130135	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	20	2	0.32	64937280	10324	32.51	6300	6330	6270	8190	4410	6300	6289.93	5.60	0	-1395	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2335	11.07	0.42	12	0.03	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
22	20230628	120128	40.00	KOSPI	건설업	N	N	N	N	40	N	6310	10	2	0.16	58141980	9243	29.11	6300	6330	6270	8190	4410	6300	6290.38	5.60	0	-1374	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2332	11.05	0.42	12	0.03	571.00	14877.00	9120	20220812	-30.81	5780	20221021	9.17	8770	-28.05	20230110	6090	3.61	20230324	9120	-30.81	20220812	5780	9.17	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
23	20230628	110135	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	0	3	0.00	41833160	6646	20.93	6300	6330	6280	8190	4410	6300	6294.49	5.60	0	-996	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2328	11.03	0.42	12	0.02	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
24	20230628	100135	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	30	2	0.48	14035880	2228	7.02	6300	6330	6280	8190	4410	6300	6299.77	5.60	0	-65	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2339	11.09	0.43	12	0.01	571.00	14877.00	9120	20220812	-30.59	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9120	-30.59	20220812	5780	9.52	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
25	20230628	090135	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	0	3	0.00	1260000	200	0.63	6300	6300	6300	8190	4410	6300	6300.00	5.60	0	0	6453	6376	6323	6246	6193	6350	6220	1848	1890	5000	4280	10	1	36953595	2328	11.03	0.42	12	0.00	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.70	N	002990	5000	1847 억	2071146	N	N	13	N	N
26	20230627	160135	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	-20	5	-0.32	197999010	31334	126.07	6310	6400	6270	8210	4430	6320	6318.99	5.60	0	135	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2328	11.03	0.42	12	0.08	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	13	N	N
27	20230627	150135	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	0	3	0.00	183583060	29044	116.86	6310	6400	6270	8210	4430	6320	6320.86	5.60	0	540	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2335	11.07	0.42	12	0.08	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
28	20230627	140136	40.00	KOSPI	건설업	N	N	N	N	40	N	6310	-10	5	-0.16	145114790	22933	92.27	6310	6400	6300	8210	4430	6320	6327.77	5.60	0	1673	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2332	11.05	0.42	12	0.06	571.00	14877.00	9120	20220812	-30.81	5780	20221021	9.17	8770	-28.05	20230110	6090	3.61	20230324	9120	-30.81	20220812	5780	9.17	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
29	20230627	130136	40.00	KOSPI	건설업	N	N	N	N	40	N	6310	-10	5	-0.16	113933030	17993	72.39	6310	6400	6300	8210	4430	6320	6332.08	5.60	0	2199	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2332	11.05	0.42	12	0.05	571.00	14877.00	9120	20220812	-30.81	5780	20221021	9.17	8770	-28.05	20230110	6090	3.61	20230324	9120	-30.81	20220812	5780	9.17	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
30	20230627	120137	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	0	3	0.00	107262320	16937	68.15	6310	6400	6300	8210	4430	6320	6333.02	5.60	0	2597	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2335	11.07	0.42	12	0.05	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
31	20230627	110136	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	10	2	0.16	102357750	16161	65.02	6310	6400	6300	8210	4430	6320	6333.63	5.60	0	2729	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2339	11.09	0.43	12	0.04	571.00	14877.00	9120	20220812	-30.59	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9120	-30.59	20220812	5780	9.52	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
32	20230627	100134	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	0	3	0.00	92667720	14629	58.86	6310	6400	6300	8210	4430	6320	6334.52	5.60	0	3381	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2335	11.07	0.42	12	0.04	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
33	20230627	090135	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	-20	5	-0.32	3912790	621	2.50	6310	6310	6300	8210	4430	6320	6300.79	5.60	0	-573	6420	6370	6300	6250	6180	6395	6275	1848	1890	5000	4290	10	1	36953595	2328	11.03	0.42	12	0.00	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.69	N	002990	5000	1847 억	2071031	N	N	0	N	N
34	20230626	160135	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	50	2	0.80	155688140	24744	53.17	6280	6350	6230	8150	4390	6270	6291.95	5.61	0	-2957	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2335	11.07	0.42	12	0.07	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
35	20230626	150135	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	50	2	0.80	144374210	22952	49.32	6280	6350	6230	8150	4390	6270	6290.27	5.61	0	-2925	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2335	11.07	0.42	12	0.06	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
36	20230626	140135	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	60	2	0.96	137960880	21937	47.14	6280	6350	6230	8150	4390	6270	6288.96	5.61	0	-2905	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2339	11.09	0.43	12	0.06	571.00	14877.00	9120	20220812	-30.59	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9120	-30.59	20220812	5780	9.52	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
37	20230626	130135	40.00	KOSPI	건설업	N	N	N	N	40	N	6310	40	2	0.64	131472610	20909	44.93	6280	6350	6230	8150	4390	6270	6287.85	5.61	0	-2696	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2332	11.05	0.42	12	0.06	571.00	14877.00	9120	20220812	-30.81	5780	20221021	9.17	8770	-28.05	20230110	6090	3.61	20230324	9120	-30.81	20220812	5780	9.17	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
38	20230626	120135	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	60	2	0.96	96946170	15420	33.13	6280	6350	6230	8150	4390	6270	6287.04	5.61	0	-2697	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2339	11.09	0.43	12	0.04	571.00	14877.00	9120	20220812	-30.59	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9120	-30.59	20220812	5780	9.52	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
39	20230626	110134	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	30	2	0.48	84282280	13416	28.83	6280	6310	6230	8150	4390	6270	6282.22	5.61	0	-1779	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2328	11.03	0.42	12	0.04	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
40	20230626	100134	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	30	2	0.48	65715840	10467	22.49	6280	6310	6230	8150	4390	6270	6278.38	5.61	0	-1780	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2328	11.03	0.42	12	0.03	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
41	20230626	090134	40.00	KOSPI	건설업	N	N	N	N	40	N	6280	10	2	0.16	18073840	2878	6.18	6280	6280	6280	8150	4390	6270	6280.00	5.61	0	-1115	6416	6342	6296	6222	6176	6320	6200	1848	1880	5000	4260	10	1	36953595	2321	11.00	0.42	12	0.01	571.00	14877.00	9120	20220812	-31.14	5780	20221021	8.65	8770	-28.39	20230110	6090	3.12	20230324	9120	-31.14	20220812	5780	8.65	20221021	0.69	N	002990	5000	1847 억	2073705	N	N	0	N	N
42	20230623	151454	40.00	KOSPI	건설업	N	N	N	N	40	N	6280	-80	5	-1.26	286511690	45586	295.84	6360	6370	6250	8260	4460	6360	6285.08	5.69	0	-26982	6466	6412	6346	6292	6226	6440	6320	1848	1900	5000	4320	10	1	36953595	2321	11.00	0.42	12	0.12	571.00	14877.00	9120	20220812	-31.14	5780	20221021	8.65	8770	-28.39	20230110	6090	3.12	20230324	9120	-31.14	20220812	5780	8.65	20221021	0.70	N	002990	5000	1847 억	2101519	N	N	15	N	N
43	20230623	140127	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	-60	5	-0.94	232287680	36952	239.81	6360	6370	6250	8260	4460	6360	6286.20	5.69	0	-23363	6466	6412	6346	6292	6226	6440	6320	1848	1900	5000	4320	10	1	36953595	2328	11.03	0.42	12	0.10	571.00	14877.00	9120	20220812	-30.92	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.70	N	002990	5000	1847 억	2101519	N	N	15	N	N
44	20230622	160429	40.00	KOSPI	건설업	N	N	N	N	40	N	6360	40	2	0.63	97030990	15319	38.83	6320	6400	6280	8210	4430	6320	6334.03	5.69	0	-1443	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2350	11.14	0.43	12	0.04	571.00	14877.00	9120	20220812	-30.26	5780	20221021	10.03	8770	-27.48	20230110	6090	4.43	20230324	9120	-30.26	20220812	5780	10.03	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	15	N	N
45	20230622	151020	40.00	KOSPI	건설업	N	N	N	N	40	N	6360	40	2	0.63	95968890	15152	38.40	6320	6400	6280	8210	4430	6320	6333.75	5.69	0	-1452	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2350	11.14	0.43	12	0.04	571.00	14877.00	9120	20220812	-30.26	5780	20221021	10.03	8770	-27.48	20230110	6090	4.43	20230324	9120	-30.26	20220812	5780	10.03	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
46	20230622	140514	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	20	2	0.32	66505840	10506	26.63	6320	6400	6280	8210	4430	6320	6330.28	5.69	0	-1063	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2343	11.10	0.43	12	0.03	571.00	14877.00	9120	20220812	-30.48	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
47	20230622	130205	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	20	2	0.32	59158120	9347	23.69	6320	6400	6280	8210	4430	6320	6329.11	5.69	0	-739	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2343	11.10	0.43	12	0.03	571.00	14877.00	9120	20220812	-30.48	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
48	20230622	120813	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	20	2	0.32	46353820	7322	18.56	6320	6400	6280	8210	4430	6320	6330.76	5.69	0	51	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2343	11.10	0.43	12	0.02	571.00	14877.00	9120	20220812	-30.48	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
49	20230622	110950	40.00	KOSPI	건설업	N	N	N	N	40	N	6370	50	2	0.79	29781460	4706	11.93	6320	6400	6280	8210	4430	6320	6328.41	5.69	0	105	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2354	11.16	0.43	12	0.01	571.00	14877.00	9120	20220812	-30.15	5780	20221021	10.21	8770	-27.37	20230110	6090	4.60	20230324	9120	-30.15	20220812	5780	10.21	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
50	20230622	100753	40.00	KOSPI	건설업	N	N	N	N	40	N	6370	50	2	0.79	25897730	4095	10.38	6320	6400	6280	8210	4430	6320	6324.24	5.69	0	167	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2354	11.16	0.43	12	0.01	571.00	14877.00	9120	20220812	-30.15	5780	20221021	10.21	8770	-27.37	20230110	6090	4.60	20230324	9120	-30.15	20220812	5780	10.21	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
51	20230622	090952	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	0	3	0.00	17328310	2748	6.96	6320	6350	6280	8210	4430	6320	6305.77	5.69	0	238	6520	6420	6370	6270	6220	6395	6245	1848	1890	5000	4290	10	1	36953595	2335	11.07	0.42	12	0.01	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.70	N	002990	5000	1847 억	2102994	N	N	518	N	N
52	20230621	160407	40.00	KOSPI	건설업	N	N	N	N	40	N	6320	-120	5	-1.86	249225940	39175	103.88	6440	6470	6320	8370	4510	6440	6361.88	5.72	0	-9284	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2335	11.07	0.42	12	0.11	571.00	14877.00	9120	20220812	-30.70	5780	20221021	9.34	8770	-27.94	20230110	6090	3.78	20230324	9120	-30.70	20220812	5780	9.34	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	518	N	N
53	20230621	150618	40.00	KOSPI	건설업	N	N	N	N	40	N	6360	-80	5	-1.24	184449660	28950	76.77	6440	6470	6340	8370	4510	6440	6371.32	5.72	0	-8017	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2350	11.14	0.43	12	0.08	571.00	14877.00	9120	20220812	-30.26	5780	20221021	10.03	8770	-27.48	20230110	6090	4.43	20230324	9120	-30.26	20220812	5780	10.03	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
54	20230621	140928	40.00	KOSPI	건설업	N	N	N	N	40	N	6360	-80	5	-1.24	161033360	25267	67.00	6440	6470	6340	8370	4510	6440	6373.27	5.72	0	-6929	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2350	11.14	0.43	12	0.07	571.00	14877.00	9120	20220812	-30.26	5780	20221021	10.03	8770	-27.48	20230110	6090	4.43	20230324	9120	-30.26	20220812	5780	10.03	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
55	20230621	130239	40.00	KOSPI	건설업	N	N	N	N	40	N	6370	-70	5	-1.09	132077460	20723	54.95	6440	6470	6340	8370	4510	6440	6373.47	5.72	0	-5264	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2354	11.16	0.43	12	0.06	571.00	14877.00	9120	20220812	-30.15	5780	20221021	10.21	8770	-27.37	20230110	6090	4.60	20230324	9120	-30.15	20220812	5780	10.21	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
56	20230621	120529	40.00	KOSPI	건설업	N	N	N	N	40	N	6370	-70	5	-1.09	114362660	17947	47.59	6440	6470	6340	8370	4510	6440	6372.24	5.72	0	-4384	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2354	11.16	0.43	12	0.05	571.00	14877.00	9120	20220812	-30.15	5780	20221021	10.21	8770	-27.37	20230110	6090	4.60	20230324	9120	-30.15	20220812	5780	10.21	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
57	20230621	110854	40.00	KOSPI	건설업	N	N	N	N	40	N	6360	-80	5	-1.24	81332010	12754	33.82	6440	6470	6340	8370	4510	6440	6376.98	5.72	0	-3771	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2350	11.14	0.43	12	0.03	571.00	14877.00	9120	20220812	-30.26	5780	20221021	10.03	8770	-27.48	20230110	6090	4.43	20230324	9120	-30.26	20220812	5780	10.03	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
58	20230621	100632	40.00	KOSPI	건설업	N	N	N	N	40	N	6350	-90	5	-1.40	56334460	8815	23.38	6440	6470	6350	8370	4510	6440	6390.75	5.72	0	-1873	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2347	11.12	0.43	12	0.02	571.00	14877.00	9120	20220812	-30.37	5780	20221021	9.86	8770	-27.59	20230110	6090	4.27	20230324	9120	-30.37	20220812	5780	9.86	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
59	20230621	090547	40.00	KOSPI	건설업	N	N	N	N	40	N	6430	-10	5	-0.16	2795580	434	1.15	6440	6460	6430	8370	4510	6440	6441.43	5.72	0	-182	6526	6482	6456	6412	6386	6470	6400	1848	1930	5000	4370	10	1	36953595	2376	11.26	0.43	12	0.00	571.00	14877.00	9120	20220812	-29.50	5780	20221021	11.25	8770	-26.68	20230110	6090	5.58	20230324	9120	-29.50	20220812	5780	11.25	20221021	0.68	N	002990	5000	1847 억	2112188	N	N	88	N	N
60	20230620	160640	40.00	KOSPI	건설업	N	N	N	N	40	N	6440	-10	5	-0.16	243133600	37652	53.11	6450	6500	6430	8380	4520	6450	6457.39	5.71	0	1232	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2380	11.28	0.43	12	0.10	571.00	14877.00	9120	20220812	-29.39	5780	20221021	11.42	8770	-26.57	20230110	6090	5.75	20230324	9120	-29.39	20220812	5780	11.42	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	88	N	N
61	20230620	150550	40.00	KOSPI	건설업	N	N	N	N	40	N	6440	-10	5	-0.16	239166010	37036	52.24	6450	6500	6430	8380	4520	6450	6457.66	5.71	0	1268	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2380	11.28	0.43	12	0.10	571.00	14877.00	9120	20220812	-29.39	5780	20221021	11.42	8770	-26.57	20230110	6090	5.75	20230324	9120	-29.39	20220812	5780	11.42	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
62	20230620	140924	40.00	KOSPI	건설업	N	N	N	N	40	N	6450	0	3	0.00	222650430	34469	48.62	6450	6500	6430	8380	4520	6450	6459.44	5.71	0	1443	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2384	11.30	0.43	12	0.09	571.00	14877.00	9120	20220812	-29.28	5780	20221021	11.59	8770	-26.45	20230110	6090	5.91	20230324	9120	-29.28	20220812	5780	11.59	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
63	20230620	130240	40.00	KOSPI	건설업	N	N	N	N	40	N	6430	-20	5	-0.31	216971190	33588	47.38	6450	6500	6430	8380	4520	6450	6459.78	5.71	0	1571	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2376	11.26	0.43	12	0.09	571.00	14877.00	9120	20220812	-29.50	5780	20221021	11.25	8770	-26.68	20230110	6090	5.58	20230324	9120	-29.50	20220812	5780	11.25	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
64	20230620	121005	40.00	KOSPI	건설업	N	N	N	N	40	N	6480	30	2	0.47	174846880	27043	38.14	6450	6500	6440	8380	4520	6450	6465.51	5.71	0	1016	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2395	11.35	0.44	12	0.07	571.00	14877.00	9120	20220812	-28.95	5780	20221021	12.11	8770	-26.11	20230110	6090	6.40	20230324	9120	-28.95	20220812	5780	12.11	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
65	20230620	110329	40.00	KOSPI	건설업	N	N	N	N	40	N	6470	20	2	0.31	103894560	16074	22.67	6450	6500	6440	8380	4520	6450	6463.52	5.71	0	1238	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2391	11.33	0.43	12	0.04	571.00	14877.00	9120	20220812	-29.06	5780	20221021	11.94	8770	-26.23	20230110	6090	6.24	20230324	9120	-29.06	20220812	5780	11.94	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
66	20230620	100923	40.00	KOSPI	건설업	N	N	N	N	40	N	6480	30	2	0.47	80008550	12379	17.46	6450	6500	6440	8380	4520	6450	6463.25	5.71	0	2027	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2395	11.35	0.44	12	0.03	571.00	14877.00	9120	20220812	-28.95	5780	20221021	12.11	8770	-26.11	20230110	6090	6.40	20230324	9120	-28.95	20220812	5780	12.11	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
67	20230620	090535	40.00	KOSPI	건설업	N	N	N	N	40	N	6480	30	2	0.47	11690880	1811	2.55	6450	6500	6440	8380	4520	6450	6455.48	5.71	0	38	6563	6506	6443	6386	6323	6535	6415	1848	1930	5000	4380	10	1	36953595	2395	11.35	0.44	12	0.00	571.00	14877.00	9120	20220812	-28.95	5780	20221021	12.11	8770	-26.11	20230110	6090	6.40	20230324	9120	-28.95	20220812	5780	12.11	20221021	0.68	N	002990	5000	1847 억	2111051	N	N	443	N	N
68	20230619	160104	40.00	KOSPI	건설업	N	N	N	N	40	N	6450	20	2	0.31	456589110	70800	155.82	6430	6500	6380	8350	4510	6430	6449.00	5.67	0	12232	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2384	11.30	0.43	12	0.19	571.00	14877.00	9120	20220812	-29.28	5780	20221021	11.59	8770	-26.45	20230110	6090	5.91	20230324	9120	-29.28	20220812	5780	11.59	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	443	N	N
69	20230619	150232	40.00	KOSPI	건설업	N	N	N	N	40	N	6450	20	2	0.31	416394640	64565	142.10	6430	6500	6380	8350	4510	6430	6449.23	5.67	0	12889	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2384	11.30	0.43	12	0.17	571.00	14877.00	9120	20220812	-29.28	5780	20221021	11.59	8770	-26.45	20230110	6090	5.91	20230324	9120	-29.28	20220812	5780	11.59	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
70	20230619	140519	40.00	KOSPI	건설업	N	N	N	N	40	N	6460	30	2	0.47	390657210	60576	133.32	6430	6500	6380	8350	4510	6430	6449.04	5.67	0	12910	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2387	11.31	0.43	12	0.16	571.00	14877.00	9120	20220812	-29.17	5780	20221021	11.76	8770	-26.34	20230110	6090	6.08	20230324	9120	-29.17	20220812	5780	11.76	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
71	20230619	130903	40.00	KOSPI	건설업	N	N	N	N	40	N	6450	20	2	0.31	338286910	52455	115.45	6430	6500	6380	8350	4510	6430	6449.09	5.67	0	13653	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2384	11.30	0.43	12	0.14	571.00	14877.00	9120	20220812	-29.28	5780	20221021	11.59	8770	-26.45	20230110	6090	5.91	20230324	9120	-29.28	20220812	5780	11.59	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
72	20230619	120543	40.00	KOSPI	건설업	N	N	N	N	40	N	6460	30	2	0.47	289319250	44857	98.72	6430	6500	6380	8350	4510	6430	6449.81	5.67	0	15165	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2387	11.31	0.43	12	0.12	571.00	14877.00	9120	20220812	-29.17	5780	20221021	11.76	8770	-26.34	20230110	6090	6.08	20230324	9120	-29.17	20220812	5780	11.76	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
73	20230619	110252	40.00	KOSPI	건설업	N	N	N	N	40	N	6430	0	3	0.00	235907090	36595	80.54	6430	6500	6380	8350	4510	6430	6446.43	5.67	0	16792	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2376	11.26	0.43	12	0.10	571.00	14877.00	9120	20220812	-29.50	5780	20221021	11.25	8770	-26.68	20230110	6090	5.58	20230324	9120	-29.50	20220812	5780	11.25	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
74	20230619	100525	40.00	KOSPI	건설업	N	N	N	N	40	N	6460	30	2	0.47	201550570	31261	68.80	6430	6500	6380	8350	4510	6430	6447.35	5.67	0	16205	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2387	11.31	0.43	12	0.08	571.00	14877.00	9120	20220812	-29.17	5780	20221021	11.76	8770	-26.34	20230110	6090	6.08	20230324	9120	-29.17	20220812	5780	11.76	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
75	20230619	090227	40.00	KOSPI	건설업	N	N	N	N	40	N	6420	-10	5	-0.16	6994730	1088	2.39	6430	6430	6420	8350	4510	6430	6428.98	5.67	0	-167	6523	6476	6383	6336	6243	6500	6360	1848	1920	5000	4370	10	1	36953595	2372	11.24	0.43	12	0.00	571.00	14877.00	9120	20220812	-29.61	5780	20221021	11.07	8770	-26.80	20230110	6090	5.42	20230324	9120	-29.61	20220812	5780	11.07	20221021	0.67	N	002990	5000	1847 억	2093693	N	N	73	N	N
76	20230616	160433	40.00	KOSPI	건설업	N	N	N	N	40	N	6430	170	2	2.72	287729960	45168	73.55	6320	6430	6290	8130	4390	6260	6370.22	5.60	0	23413	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2376	11.26	0.43	12	0.12	571.00	14877.00	9250	20220615	-30.49	5780	20221021	11.25	8770	-26.68	20230110	6090	5.58	20230324	9120	-29.50	20220812	5780	11.25	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	73	N	N
77	20230616	150251	40.00	KOSPI	건설업	N	N	N	N	40	N	6350	90	2	1.44	169552010	26777	43.60	6320	6370	6290	8130	4390	6260	6332.00	5.60	0	9489	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2347	11.12	0.43	12	0.07	571.00	14877.00	9250	20220615	-31.35	5780	20221021	9.86	8770	-27.59	20230110	6090	4.27	20230324	9120	-30.37	20220812	5780	9.86	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
78	20230616	140810	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	80	2	1.28	153741690	24278	39.53	6320	6370	6290	8130	4390	6260	6332.55	5.60	0	8993	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2343	11.10	0.43	12	0.07	571.00	14877.00	9250	20220615	-31.46	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
79	20230616	130339	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	70	2	1.12	119356750	18848	30.69	6320	6370	6290	8130	4390	6260	6332.59	5.60	0	6978	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2339	11.09	0.43	12	0.05	571.00	14877.00	9250	20220615	-31.57	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9120	-30.59	20220812	5780	9.52	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
80	20230616	120339	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	80	2	1.28	103865720	16402	26.71	6320	6370	6290	8130	4390	6260	6332.50	5.60	0	5238	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2343	11.10	0.43	12	0.04	571.00	14877.00	9250	20220615	-31.46	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
81	20230616	110643	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	80	2	1.28	65378540	10330	16.82	6320	6360	6290	8130	4390	6260	6329.00	5.60	0	3746	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2343	11.10	0.43	12	0.03	571.00	14877.00	9250	20220615	-31.46	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
82	20230616	100848	40.00	KOSPI	건설업	N	N	N	N	40	N	6340	80	2	1.28	49972870	7898	12.86	6320	6360	6290	8130	4390	6260	6327.28	5.60	0	2676	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2343	11.10	0.43	12	0.02	571.00	14877.00	9250	20220615	-31.46	5780	20221021	9.69	8770	-27.71	20230110	6090	4.11	20230324	9120	-30.48	20220812	5780	9.69	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
83	20230616	090427	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	40	2	0.64	1901140	301	0.49	6320	6320	6300	8130	4390	6260	6316.08	5.60	0	-20	6426	6342	6276	6192	6126	6310	6160	1848	1870	5000	4250	10	1	36953595	2328	11.03	0.42	12	0.00	571.00	14877.00	9250	20220615	-31.89	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9120	-30.92	20220812	5780	9.00	20221021	0.67	N	002990	5000	1847 억	2067984	N	N	896	N	N
84	20230615	150829	40.00	KOSPI	건설업	N	N	N	N	40	N	6290	-50	5	-0.79	371961920	59279	153.12	6330	6360	6210	8240	4440	6340	6274.77	5.64	0	-13015	6446	6392	6366	6312	6286	6380	6300	1848	1900	5000	4310	10	1	36953595	2324	11.02	0.42	12	0.16	571.00	14877.00	9250	20220614	-32.00	5780	20221021	8.82	8770	-28.28	20230110	6090	3.28	20230324	9250	-32.00	20220615	5780	8.82	20221021	0.68	N	002990	5000	1847 억	2085142	N	N	0	N	N
85	20230615	141109	40.00	KOSPI	건설업	N	N	N	N	40	N	6280	-60	5	-0.95	338360690	53927	139.29	6330	6360	6210	8240	4440	6340	6274.42	5.64	0	-11832	6446	6392	6366	6312	6286	6380	6300	1848	1900	5000	4310	10	1	36953595	2321	11.00	0.42	12	0.15	571.00	14877.00	9250	20220614	-32.11	5780	20221021	8.65	8770	-28.39	20230110	6090	3.12	20230324	9250	-32.11	20220615	5780	8.65	20221021	0.68	N	002990	5000	1847 억	2085142	N	N	0	N	N
86	20230615	130853	40.00	KOSPI	건설업	N	N	N	N	40	N	6300	-40	5	-0.63	320869260	51145	132.11	6330	6360	6210	8240	4440	6340	6273.72	5.64	0	-10758	6446	6392	6366	6312	6286	6380	6300	1848	1900	5000	4310	10	1	36953595	2328	11.03	0.42	12	0.14	571.00	14877.00	9250	20220614	-31.89	5780	20221021	9.00	8770	-28.16	20230110	6090	3.45	20230324	9250	-31.89	20220615	5780	9.00	20221021	0.68	N	002990	5000	1847 억	2085142	N	N	0	N	N
87	20230615	120337	40.00	KOSPI	건설업	N	N	N	N	40	N	6250	-90	5	-1.42	318019270	50692	130.94	6330	6360	6210	8240	4440	6340	6273.56	5.64	0	-10728	6446	6392	6366	6312	6286	6380	6300	1848	1900	5000	4310	10	1	36953595	2310	10.95	0.42	12	0.14	571.00	14877.00	9250	20220614	-32.43	5780	20221021	8.13	8770	-28.73	20230110	6090	2.63	20230324	9250	-32.43	20220615	5780	8.13	20221021	0.68	N	002990	5000	1847 억	2085142	N	N	0	N	N
88	20230615	110220	40.00	KOSPI	건설업	N	N	N	N	40	N	6280	-60	5	-0.95	173557850	27550	71.16	6330	6360	6270	8240	4440	6340	6299.74	5.64	0	-9304	6446	6392	6366	6312	6286	6380	6300	1848	1900	5000	4310	10	1	36953595	2321	11.00	0.42	12	0.07	571.00	14877.00	9250	20220614	-32.11	5780	20221021	8.65	8770	-28.39	20230110	6090	3.12	20230324	9250	-32.11	20220615	5780	8.65	20221021	0.68	N	002990	5000	1847 억	2085142	N	N	0	N	N
89	20230611	184548	40.00	KOSPI	건설업	N	N	N	N	40	N	6330	-120	5	-1.86	1117462460	174980	258.07	6460	6510	6320	8380	4520	6450	6386.65	5.65	-15710	-98276	6630	6540	6440	6350	6250	6585	6395	1848	1930	5000	4380	10	1	36953595	2339	11.09	0.43	12	0.47	571.00	14877.00	9880	20220610	-35.93	5780	20221021	9.52	8770	-27.82	20230110	6090	3.94	20230324	9880	-35.93	20220610	5780	9.52	20221021	0.65	N	002990	5000	1847 억	2089123	N	N	677	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History