KissMeData/047040/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4065	30	2	0.74	3668342800	901304	37.19	4055	4105	4020	5240	2825	4035	4070.04	10.51	0	-61792	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16895	3.35	0.44	12	0.22	1213.00	9182.00	6120	20220701	-33.58	3870	20230103	5.04	4950	-17.88	20230131	3870	5.04	20230103	6120	-33.58	20220701	3870	5.04	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	96603	N	N
3	20230630	150450	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4075	40	2	0.99	3189876805	783670	32.34	4055	4105	4020	5240	2825	4035	4070.43	10.51	0	-1526	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16937	3.36	0.44	12	0.19	1213.00	9182.00	6120	20220701	-33.42	3870	20230103	5.30	4950	-17.68	20230131	3870	5.30	20230103	6120	-33.42	20220701	3870	5.30	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
4	20230630	140447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4090	55	2	1.36	2653492740	652116	26.91	4055	4105	4020	5240	2825	4035	4069.05	10.51	0	47147	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16999	3.37	0.45	12	0.16	1213.00	9182.00	6120	20220701	-33.17	3870	20230103	5.68	4950	-17.37	20230131	3870	5.68	20230103	6120	-33.17	20220701	3870	5.68	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
5	20230630	130449	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4095	60	2	1.49	2349326180	577853	23.85	4055	4100	4020	5240	2825	4035	4065.61	10.51	0	41192	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	17020	3.38	0.45	12	0.14	1213.00	9182.00	6120	20220701	-33.09	3870	20230103	5.81	4950	-17.27	20230131	3870	5.81	20230103	6120	-33.09	20220701	3870	5.81	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
6	20230630	120447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4075	40	2	0.99	1976149925	486430	20.07	4055	4090	4020	5240	2825	4035	4062.56	10.51	0	22320	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16937	3.36	0.44	12	0.12	1213.00	9182.00	6120	20220701	-33.42	3870	20230103	5.30	4950	-17.68	20230131	3870	5.30	20230103	6120	-33.42	20220701	3870	5.30	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
7	20230630	110448	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4085	50	2	1.24	1749542405	430846	17.78	4055	4090	4020	5240	2825	4035	4060.71	10.51	0	28538	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16978	3.37	0.44	12	0.10	1213.00	9182.00	6120	20220701	-33.25	3870	20230103	5.56	4950	-17.47	20230131	3870	5.56	20230103	6120	-33.25	20220701	3870	5.56	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
8	20230630	100449	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4075	40	2	0.99	1213685720	299381	12.35	4055	4080	4020	5240	2825	4035	4053.98	10.51	0	6088	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16937	3.36	0.44	12	0.07	1213.00	9182.00	6120	20220701	-33.42	3870	20230103	5.30	4950	-17.68	20230131	3870	5.30	20230103	6120	-33.42	20220701	3870	5.30	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
9	20230630	090449	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4050	15	2	0.37	168847785	41625	1.72	4055	4070	4045	5240	2825	4035	4056.40	10.51	0	-15545	4238	4136	4083	3981	3928	4110	3955	20781	1207	5000	3060	5	1	415622638	16833	3.34	0.44	12	0.01	1213.00	9182.00	6120	20220701	-33.82	3870	20230103	4.65	4950	-18.18	20230131	3870	4.65	20230103	6120	-33.82	20220701	3870	4.65	20230103	1.20	Y	047040	5000	20781 억	43680625	N	N	415605	N	N
10	20230629	160448	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4035	-150	5	-3.58	9867709215	2416833	281.74	4185	4185	4030	5440	2930	4185	4083.02	10.75	0	-1013206	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16770	3.33	0.44	12	0.58	1213.00	9182.00	6120	20220701	-34.07	3870	20230103	4.26	4950	-18.48	20230131	3870	4.26	20230103	6120	-34.07	20220701	3870	4.26	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	415605	N	N
11	20230629	150446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4035	-150	5	-3.58	9183978380	2247442	261.99	4185	4185	4035	5440	2930	4185	4086.41	10.75	0	-956990	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16770	3.33	0.44	12	0.54	1213.00	9182.00	6120	20220701	-34.07	3870	20230103	4.26	4950	-18.48	20230131	3870	4.26	20230103	6120	-34.07	20220701	3870	4.26	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
12	20230629	140446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4045	-140	5	-3.35	7480877765	1825883	212.85	4185	4185	4045	5440	2930	4185	4097.13	10.75	0	-856052	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16812	3.33	0.44	12	0.44	1213.00	9182.00	6120	20220701	-33.91	3870	20230103	4.52	4950	-18.28	20230131	3870	4.52	20230103	6120	-33.91	20220701	3870	4.52	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
13	20230629	130445	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4070	-115	5	-2.75	6265117535	1526507	177.95	4185	4185	4060	5440	2930	4185	4104.22	10.75	0	-721817	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16916	3.36	0.44	12	0.37	1213.00	9182.00	6120	20220701	-33.50	3870	20230103	5.17	4950	-17.78	20230131	3870	5.17	20230103	6120	-33.50	20220701	3870	5.17	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
14	20230629	120447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4085	-100	5	-2.39	4906651370	1192870	139.06	4185	4185	4075	5440	2930	4185	4113.32	10.75	0	-539780	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16978	3.37	0.44	12	0.29	1213.00	9182.00	6120	20220701	-33.25	3870	20230103	5.56	4950	-17.47	20230131	3870	5.56	20230103	6120	-33.25	20220701	3870	5.56	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
15	20230629	110446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4085	-100	5	-2.39	3927221735	952895	111.08	4185	4185	4075	5440	2930	4185	4121.36	10.75	0	-442375	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	16978	3.37	0.44	12	0.23	1213.00	9182.00	6120	20220701	-33.25	3870	20230103	5.56	4950	-17.47	20230131	3870	5.56	20230103	6120	-33.25	20220701	3870	5.56	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
16	20230629	100447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-50	5	-1.19	1821108060	439591	51.25	4185	4185	4125	5440	2930	4185	4142.73	10.75	0	-202072	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	17186	3.41	0.45	12	0.11	1213.00	9182.00	6120	20220701	-32.43	3870	20230103	6.85	4950	-16.46	20230131	3870	6.85	20230103	6120	-32.43	20220701	3870	6.85	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
17	20230629	090444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	-15	5	-0.36	181904130	43670	5.09	4185	4185	4150	5440	2930	4185	4165.43	10.75	0	-32649	4241	4212	4196	4167	4151	4205	4160	20781	1255	5000	3180	5	1	415622638	17331	3.44	0.45	12	0.01	1213.00	9182.00	6120	20220701	-31.86	3870	20230103	7.75	4950	-15.76	20230131	3870	7.75	20230103	6120	-31.86	20220701	3870	7.75	20230103	1.21	Y	047040	5000	20781 억	44671176	N	N	103974	N	N
18	20230628	160442	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	-10	5	-0.24	3554426365	846889	52.71	4205	4225	4180	5450	2940	4195	4197.05	10.75	309	-50648	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17394	3.45	0.46	12	0.20	1213.00	9182.00	6120	20220701	-31.62	3870	20230103	8.14	4950	-15.45	20230131	3870	8.14	20230103	6120	-31.62	20220701	3870	8.14	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	103974	N	N
19	20230628	150444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	-15	5	-0.36	3176824275	756635	47.09	4205	4225	4180	5450	2940	4195	4198.63	10.75	309	-8665	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17373	3.45	0.46	12	0.18	1213.00	9182.00	6120	20220701	-31.70	3870	20230103	8.01	4950	-15.56	20230131	3870	8.01	20230103	6120	-31.70	20220701	3870	8.01	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
20	20230628	140442	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	0	3	0.00	2667342325	634944	39.52	4205	4225	4190	5450	2940	4195	4200.92	10.75	309	2365	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17435	3.46	0.46	12	0.15	1213.00	9182.00	6120	20220701	-31.45	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6120	-31.45	20220701	3870	8.40	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
21	20230628	130443	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4200	5	2	0.12	2412920200	574269	35.74	4205	4225	4190	5450	2940	4195	4201.74	10.75	309	16593	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17456	3.46	0.46	12	0.14	1213.00	9182.00	6120	20220701	-31.37	3870	20230103	8.53	4950	-15.15	20230131	3870	8.53	20230103	6120	-31.37	20220701	3870	8.53	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
22	20230628	120420	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4200	5	2	0.12	2011958720	478673	29.79	4205	4225	4190	5450	2940	4195	4203.23	10.75	309	44253	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17456	3.46	0.46	12	0.12	1213.00	9182.00	6120	20220701	-31.37	3870	20230103	8.53	4950	-15.15	20230131	3870	8.53	20230103	6120	-31.37	20220701	3870	8.53	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
23	20230628	110447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	0	3	0.00	1506242770	358162	22.29	4205	4225	4190	5450	2940	4195	4205.52	10.75	309	29465	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17435	3.46	0.46	12	0.09	1213.00	9182.00	6120	20220701	-31.45	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6120	-31.45	20220701	3870	8.40	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
24	20230628	100446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4220	25	2	0.60	1096898375	260820	16.23	4205	4225	4190	5450	2940	4195	4205.64	10.75	309	33742	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17539	3.48	0.46	12	0.06	1213.00	9182.00	6120	20220701	-31.05	3870	20230103	9.04	4950	-14.75	20230131	3870	9.04	20230103	6120	-31.05	20220701	3870	9.04	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
25	20230628	090444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4200	5	2	0.12	200727540	47693	2.97	4205	4225	4200	5450	2940	4195	4209.19	10.75	309	-21164	4331	4262	4221	4152	4111	4242	4132	20781	1255	5000	3180	5	1	415622638	17456	3.46	0.46	12	0.01	1213.00	9182.00	6120	20220701	-31.37	3870	20230103	8.53	4950	-15.15	20230131	3870	8.53	20230103	6120	-31.37	20220701	3870	8.53	20230103	1.19	Y	047040	5000	20781 억	44676971	N	N	56172	N	N
26	20230627	160445	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	30	2	0.72	6714929850	1589766	116.12	4225	4290	4180	5410	2920	4165	4223.89	10.70	0	230455	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17435	3.46	0.46	12	0.38	1213.00	9182.00	6120	20220701	-31.45	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6120	-31.45	20220701	3870	8.40	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	56172	N	N
27	20230627	150447	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4190	25	2	0.60	6277549025	1485476	108.50	4225	4290	4180	5410	2920	4165	4225.99	10.70	0	233650	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17415	3.45	0.46	12	0.36	1213.00	9182.00	6120	20220701	-31.54	3870	20230103	8.27	4950	-15.35	20230131	3870	8.27	20230103	6120	-31.54	20220701	3870	8.27	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
28	20230627	140451	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	30	2	0.72	5825976620	1377793	100.64	4225	4290	4180	5410	2920	4165	4228.53	10.70	0	246146	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17435	3.46	0.46	12	0.33	1213.00	9182.00	6120	20220701	-31.45	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6120	-31.45	20220701	3870	8.40	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
29	20230627	130451	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4190	25	2	0.60	5415300550	1280003	93.50	4225	4290	4180	5410	2920	4165	4230.75	10.70	0	271560	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17415	3.45	0.46	12	0.31	1213.00	9182.00	6120	20220701	-31.54	3870	20230103	8.27	4950	-15.35	20230131	3870	8.27	20230103	6120	-31.54	20220701	3870	8.27	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
30	20230627	120452	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4205	40	2	0.96	5122693020	1210205	88.40	4225	4290	4195	5410	2920	4165	4232.97	10.70	0	285520	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17477	3.47	0.46	12	0.29	1213.00	9182.00	6120	20220701	-31.29	3870	20230103	8.66	4950	-15.05	20230131	3870	8.66	20230103	6120	-31.29	20220701	3870	8.66	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
31	20230627	110452	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4215	50	2	1.20	4687302470	1106665	80.83	4225	4290	4195	5410	2920	4165	4235.58	10.70	0	309776	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17518	3.47	0.46	12	0.27	1213.00	9182.00	6120	20220701	-31.13	3870	20230103	8.91	4950	-14.85	20230131	3870	8.91	20230103	6120	-31.13	20220701	3870	8.91	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
32	20230627	100442	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4230	65	2	1.56	3914734745	923508	67.46	4225	4290	4195	5410	2920	4165	4239.06	10.70	0	329556	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17581	3.49	0.46	12	0.22	1213.00	9182.00	6120	20220701	-30.88	3870	20230103	9.30	4950	-14.55	20230131	3870	9.30	20230103	6120	-30.88	20220701	3870	9.30	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
33	20230627	090444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4270	105	2	2.52	1513739600	355743	25.98	4225	4290	4215	5410	2920	4165	4255.40	10.70	0	193127	4308	4236	4188	4116	4068	4212	4092	20781	1245	5000	3160	5	1	415622638	17747	3.52	0.47	12	0.09	1213.00	9182.00	6120	20220701	-30.23	3870	20230103	10.34	4950	-13.74	20230131	3870	10.34	20230103	6120	-30.23	20220701	3870	10.34	20230103	1.16	Y	047040	5000	20781 억	44451935	N	N	130598	N	N
34	20230626	160444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4165	45	2	1.09	5665430830	1353055	82.19	4180	4260	4140	5350	2885	4120	4187.19	10.72	0	-167348	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17311	3.43	0.45	12	0.33	1213.00	9182.00	6120	20220701	-31.94	3870	20230103	7.62	4950	-15.86	20230131	3870	7.62	20230103	6120	-31.94	20220701	3870	7.62	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	130598	N	N
35	20230626	150446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4165	45	2	1.09	5424766575	1295274	78.68	4180	4260	4140	5350	2885	4120	4188.15	10.72	0	-170031	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17311	3.43	0.45	12	0.31	1213.00	9182.00	6120	20220701	-31.94	3870	20230103	7.62	4950	-15.86	20230131	3870	7.62	20230103	6120	-31.94	20220701	3870	7.62	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
36	20230626	140446	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4165	45	2	1.09	5042322495	1203436	73.10	4180	4260	4140	5350	2885	4120	4189.96	10.72	0	-177699	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17311	3.43	0.45	12	0.29	1213.00	9182.00	6120	20220701	-31.94	3870	20230103	7.62	4950	-15.86	20230131	3870	7.62	20230103	6120	-31.94	20220701	3870	7.62	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
37	20230626	130445	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	55	2	1.33	4507205790	1075273	65.31	4180	4260	4140	5350	2885	4120	4191.72	10.72	0	-120903	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17352	3.44	0.45	12	0.26	1213.00	9182.00	6120	20220701	-31.78	3870	20230103	7.88	4950	-15.66	20230131	3870	7.88	20230103	6120	-31.78	20220701	3870	7.88	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
38	20230626	120442	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	65	2	1.58	4067149760	969826	58.91	4180	4260	4140	5350	2885	4120	4193.72	10.72	0	-79899	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17394	3.45	0.46	12	0.23	1213.00	9182.00	6120	20220701	-31.62	3870	20230103	8.14	4950	-15.45	20230131	3870	8.14	20230103	6120	-31.62	20220701	3870	8.14	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
39	20230626	110442	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	50	2	1.21	3789954485	903443	54.88	4180	4260	4140	5350	2885	4120	4195.05	10.72	0	-71152	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17331	3.44	0.45	12	0.22	1213.00	9182.00	6120	20220701	-31.86	3870	20230103	7.75	4950	-15.76	20230131	3870	7.75	20230103	6120	-31.86	20220701	3870	7.75	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
40	20230626	100443	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	35	2	0.85	3290064600	783632	47.60	4180	4260	4140	5350	2885	4120	4198.53	10.72	0	-37464	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17269	3.43	0.45	12	0.19	1213.00	9182.00	6120	20220701	-32.11	3870	20230103	7.36	4950	-16.06	20230131	3870	7.36	20230103	6120	-32.11	20220701	3870	7.36	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
41	20230626	090444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	130	2	3.16	1179604270	279457	16.97	4180	4260	4170	5350	2885	4120	4221.22	10.72	0	106785	4293	4206	4163	4076	4033	4185	4055	20781	1232	5000	3130	5	1	415622638	17664	3.50	0.46	12	0.07	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.14	Y	047040	5000	20781 억	44562551	N	N	176139	N	N
42	20230623	162351	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-130	5	-3.06	6723230040	1614594	130.16	4240	4250	4120	5520	2975	4250	4164.41	10.95	0	-874580	4403	4326	4253	4176	4103	4290	4140	20781	1272	5000	3230	5	1	415622638	17124	3.40	0.45	12	0.39	1213.00	9182.00	6120	20220701	-32.68	3870	20230103	6.46	4950	-16.77	20230131	3870	6.46	20230103	6120	-32.68	20220701	3870	6.46	20230103	1.15	Y	047040	5000	20781 억	45519580	N	N	176139	N	N
43	20230623	140356	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4165	-85	5	-2.00	4024042490	962761	77.61	4240	4250	4160	5520	2975	4250	4179.69	10.95	0	-508925	4403	4326	4253	4176	4103	4290	4140	20781	1272	5000	3230	5	1	415622638	17311	3.43	0.45	12	0.23	1213.00	9182.00	6120	20220701	-31.94	3870	20230103	7.62	4950	-15.86	20230131	3870	7.62	20230103	6120	-31.94	20220701	3870	7.62	20230103	1.15	Y	047040	5000	20781 억	45519580	N	N	67615	N	N
44	20230622	160856	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	25	2	0.59	5209137045	1228127	103.13	4255	4330	4180	5490	2960	4225	4241.53	11.05	309	-381877	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17664	3.50	0.46	12	0.30	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	67615	N	N
45	20230622	150826	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	25	2	0.59	4765269245	1123660	94.36	4255	4330	4180	5490	2960	4225	4240.85	11.05	309	-377103	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17664	3.50	0.46	12	0.27	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
46	20230622	140510	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	25	2	0.59	4234646770	998971	83.89	4255	4330	4180	5490	2960	4225	4239.01	11.05	309	-391590	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17664	3.50	0.46	12	0.24	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
47	20230622	130303	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4245	20	2	0.47	3873587450	913872	76.74	4255	4330	4180	5490	2960	4225	4238.65	11.05	309	-387916	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17643	3.50	0.46	12	0.22	1213.00	9182.00	6120	20220701	-30.64	3870	20230103	9.69	4950	-14.24	20230131	3870	9.69	20230103	6120	-30.64	20220701	3870	9.69	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
48	20230622	120603	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4240	15	2	0.36	3680572500	868298	72.92	4255	4330	4180	5490	2960	4225	4238.84	11.05	309	-380618	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17622	3.50	0.46	12	0.21	1213.00	9182.00	6120	20220701	-30.72	3870	20230103	9.56	4950	-14.34	20230131	3870	9.56	20230103	6120	-30.72	20220701	3870	9.56	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
49	20230622	110941	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	25	2	0.59	3409964075	804397	67.55	4255	4330	4180	5490	2960	4225	4239.16	11.05	309	-387105	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17664	3.50	0.46	12	0.19	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
50	20230622	100747	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4215	-10	5	-0.24	2932149105	691497	58.07	4255	4330	4180	5490	2960	4225	4240.29	11.05	309	-367012	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17518	3.47	0.46	12	0.17	1213.00	9182.00	6120	20220701	-31.13	3870	20230103	8.91	4950	-14.85	20230131	3870	8.91	20230103	6120	-31.13	20220701	3870	8.91	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
51	20230622	090400	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4305	80	2	1.89	726025010	169075	14.20	4255	4330	4255	5490	2960	4225	4294.10	11.05	309	-56469	4361	4292	4251	4182	4141	4272	4162	20781	1265	5000	3210	5	1	415622638	17893	3.55	0.47	12	0.04	1213.00	9182.00	6120	20220701	-29.66	3870	20230103	11.24	4950	-13.03	20230131	3870	11.24	20230103	6120	-29.66	20220701	3870	11.24	20230103	1.12	Y	047040	5000	20781 억	45930160	N	N	89504	N	N
52	20230621	160252	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4225	-25	5	-0.59	5041434575	1181757	70.07	4255	4320	4210	5520	2975	4250	4266.05	11.04	308	38341	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17560	3.48	0.46	12	0.28	1213.00	9182.00	6120	20220701	-30.96	3870	20230103	9.17	4950	-14.65	20230131	3870	9.17	20230103	6120	-30.96	20220701	3870	9.17	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	89504	N	N
53	20230621	150109	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4245	-5	5	-0.12	4168976170	975227	57.82	4255	4320	4240	5520	2975	4250	4274.88	11.04	308	37492	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17643	3.50	0.46	12	0.23	1213.00	9182.00	6120	20220701	-30.64	3870	20230103	9.69	4950	-14.24	20230131	3870	9.69	20230103	6120	-30.64	20220701	3870	9.69	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
54	20230621	140213	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4270	20	2	0.47	3376547650	788965	46.78	4255	4320	4245	5520	2975	4250	4279.72	11.04	308	74614	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17747	3.52	0.47	12	0.19	1213.00	9182.00	6120	20220701	-30.23	3870	20230103	10.34	4950	-13.74	20230131	3870	10.34	20230103	6120	-30.23	20220701	3870	10.34	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
55	20230621	130127	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4290	40	2	0.94	3034044795	708883	42.03	4255	4320	4245	5520	2975	4250	4280.04	11.04	308	92220	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17830	3.54	0.47	12	0.17	1213.00	9182.00	6120	20220701	-29.90	3870	20230103	10.85	4950	-13.33	20230131	3870	10.85	20230103	6120	-29.90	20220701	3870	10.85	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
56	20230621	120448	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4295	45	2	1.06	2647207120	618691	36.68	4255	4320	4245	5520	2975	4250	4278.72	11.04	308	87938	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17851	3.54	0.47	12	0.15	1213.00	9182.00	6120	20220701	-29.82	3870	20230103	10.98	4950	-13.23	20230131	3870	10.98	20230103	6120	-29.82	20220701	3870	10.98	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
57	20230621	110158	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4280	30	2	0.71	1660523040	389398	23.09	4255	4300	4245	5520	2975	4250	4264.33	11.04	308	17958	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17789	3.53	0.47	12	0.09	1213.00	9182.00	6120	20220701	-30.07	3870	20230103	10.59	4950	-13.54	20230131	3870	10.59	20230103	6120	-30.07	20220701	3870	10.59	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
58	20230621	100501	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4260	10	2	0.24	1051268140	246427	14.61	4255	4300	4245	5520	2975	4250	4266.04	11.04	308	11190	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17706	3.51	0.46	12	0.06	1213.00	9182.00	6120	20220701	-30.39	3870	20230103	10.08	4950	-13.94	20230131	3870	10.08	20230103	6120	-30.39	20220701	3870	10.08	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
59	20230621	090135	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	0	3	0.00	127656460	30014	1.78	4255	4255	4250	5520	2975	4250	4253.23	11.04	308	-15271	4470	4360	4305	4195	4140	4332	4167	20781	1272	5000	3230	5	1	415622638	17664	3.50	0.46	12	0.01	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.13	Y	047040	5000	20781 억	45864456	N	N	76638	N	N
60	20230620	161005	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	-95	5	-2.19	7237583765	1683113	68.95	4365	4415	4250	5640	3045	4345	4300.17	11.18	-348479	-746040	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17664	3.50	0.46	12	0.40	1213.00	9182.00	6120	20220701	-30.56	3870	20230103	9.82	4950	-14.14	20230131	3870	9.82	20230103	6120	-30.56	20220701	3870	9.82	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	76208	N	N
61	20230620	150146	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-90	5	-2.07	6700305830	1556822	63.78	4365	4415	4250	5640	3045	4345	4303.84	11.18	-348479	-700140	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17685	3.51	0.46	12	0.37	1213.00	9182.00	6120	20220701	-30.47	3870	20230103	9.95	4950	-14.04	20230131	3870	9.95	20230103	6120	-30.47	20220701	3870	9.95	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
62	20230620	140923	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4260	-85	5	-1.96	5789330630	1342889	55.02	4365	4415	4255	5640	3045	4345	4311.10	11.18	-348479	-570867	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17706	3.51	0.46	12	0.32	1213.00	9182.00	6120	20220701	-30.39	3870	20230103	10.08	4950	-13.94	20230131	3870	10.08	20230103	6120	-30.39	20220701	3870	10.08	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
63	20230620	130319	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4265	-80	5	-1.84	5184122930	1200939	49.20	4365	4415	4255	5640	3045	4345	4316.72	11.18	-348479	-454511	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17726	3.52	0.46	12	0.29	1213.00	9182.00	6120	20220701	-30.31	3870	20230103	10.21	4950	-13.84	20230131	3870	10.21	20230103	6120	-30.31	20220701	3870	10.21	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
64	20230620	120932	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4265	-80	5	-1.84	4681776105	1083166	44.37	4365	4415	4255	5640	3045	4345	4322.31	11.18	-348479	-401837	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17726	3.52	0.46	12	0.26	1213.00	9182.00	6120	20220701	-30.31	3870	20230103	10.21	4950	-13.84	20230131	3870	10.21	20230103	6120	-30.31	20220701	3870	10.21	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
65	20230620	110711	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4285	-60	5	-1.38	3623686090	835417	34.23	4365	4415	4280	5640	3045	4345	4337.58	11.18	-348479	-225663	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17809	3.53	0.47	12	0.20	1213.00	9182.00	6120	20220701	-29.98	3870	20230103	10.72	4950	-13.43	20230131	3870	10.72	20230103	6120	-29.98	20220701	3870	10.72	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
66	20230620	100221	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4315	-30	5	-0.69	2557948405	587216	24.06	4365	4415	4295	5640	3045	4345	4356.06	11.18	-348479	-103136	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	17934	3.56	0.47	12	0.14	1213.00	9182.00	6120	20220701	-29.49	3870	20230103	11.50	4950	-12.83	20230131	3870	11.50	20230103	6120	-29.49	20220701	3870	11.50	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
67	20230620	090127	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4365	20	2	0.46	159661510	36579	1.50	4365	4370	4360	5640	3045	4345	4364.84	11.18	-348479	-13430	4488	4416	4308	4236	4128	4452	4272	20781	1297	5000	3300	5	1	415622638	18142	3.60	0.48	12	0.01	1213.00	9182.00	6120	20220701	-28.68	3870	20230103	12.79	4950	-11.82	20230131	3870	12.79	20230103	6120	-28.68	20220701	3870	12.79	20230103	1.12	Y	047040	5000	20781 억	46475041	N	N	144070	N	N
68	20230619	160248	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	165	2	3.95	10496921355	2420994	126.93	4200	4380	4200	5430	2930	4180	4335.78	11.03	0	588091	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18059	3.58	0.47	12	0.58	1213.00	9182.00	6220	20220616	-30.14	3870	20230103	12.27	4950	-12.22	20230131	3870	12.27	20230103	6120	-29.00	20220701	3870	12.27	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	144070	N	N
69	20230619	150235	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	165	2	3.95	10084742505	2326136	121.96	4200	4380	4200	5430	2930	4180	4335.41	11.03	0	602117	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18059	3.58	0.47	12	0.56	1213.00	9182.00	6220	20220616	-30.14	3870	20230103	12.27	4950	-12.22	20230131	3870	12.27	20230103	6120	-29.00	20220701	3870	12.27	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
70	20230619	140247	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4340	160	2	3.83	9200732745	2122964	111.30	4200	4380	4200	5430	2930	4180	4333.91	11.03	0	662044	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18038	3.58	0.47	12	0.51	1213.00	9182.00	6220	20220616	-30.23	3870	20230103	12.14	4950	-12.32	20230131	3870	12.14	20230103	6120	-29.08	20220701	3870	12.14	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
71	20230619	130254	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	165	2	3.95	8432073180	1946049	102.03	4200	4380	4200	5430	2930	4180	4332.92	11.03	0	741716	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18059	3.58	0.47	12	0.47	1213.00	9182.00	6220	20220616	-30.14	3870	20230103	12.27	4950	-12.22	20230131	3870	12.27	20230103	6120	-29.00	20220701	3870	12.27	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
72	20230619	120639	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	175	2	4.19	7969033005	1839321	96.43	4200	4380	4200	5430	2930	4180	4332.60	11.03	0	774577	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18100	3.59	0.47	12	0.44	1213.00	9182.00	6220	20220616	-29.98	3870	20230103	12.53	4950	-12.02	20230131	3870	12.53	20230103	6120	-28.84	20220701	3870	12.53	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
73	20230619	110129	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4340	160	2	3.83	5800588650	1342234	70.37	4200	4365	4200	5430	2930	4180	4321.59	11.03	0	542513	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18038	3.58	0.47	12	0.32	1213.00	9182.00	6220	20220616	-30.23	3870	20230103	12.14	4950	-12.32	20230131	3870	12.14	20230103	6120	-29.08	20220701	3870	12.14	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
74	20230619	100128	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4350	170	2	4.07	4464510885	1034509	54.24	4200	4365	4200	5430	2930	4180	4315.58	11.03	0	513058	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	18080	3.59	0.47	12	0.25	1213.00	9182.00	6220	20220616	-30.06	3870	20230103	12.40	4950	-12.12	20230131	3870	12.40	20230103	6120	-28.92	20220701	3870	12.40	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
75	20230619	090238	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4300	120	2	2.87	563804730	131749	6.91	4200	4315	4200	5430	2930	4180	4279.39	11.03	0	75618	4246	4212	4186	4152	4126	4200	4140	20781	1250	5000	3170	5	1	415622638	17872	3.54	0.47	12	0.03	1213.00	9182.00	6220	20220616	-30.87	3870	20230103	11.11	4950	-13.13	20230131	3870	11.11	20230103	6120	-29.74	20220701	3870	11.11	20230103	1.11	Y	047040	5000	20781 억	45827039	N	N	119799	N	N
76	20230616	160633	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	15	2	0.36	7952769650	1899250	138.75	4185	4220	4160	5410	2920	4165	4187.33	11.00	308	-278488	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17373	3.45	0.46	12	0.46	1213.00	9182.00	6220	20220616	-32.80	3870	20230103	8.01	4950	-15.56	20230131	3870	8.01	20230103	6220	-32.80	20220616	3870	8.01	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	119799	N	N
77	20230616	150744	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4205	40	2	0.96	4251301240	1014170	74.09	4185	4220	4160	5410	2920	4165	4191.90	11.00	308	-224094	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17477	3.47	0.46	12	0.24	1213.00	9182.00	6220	20220616	-32.40	3870	20230103	8.66	4950	-15.05	20230131	3870	8.66	20230103	6220	-32.40	20220616	3870	8.66	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
78	20230616	140808	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	20	2	0.48	3632704710	866890	63.33	4185	4220	4160	5410	2920	4165	4190.50	11.00	308	-230247	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17394	3.45	0.46	12	0.21	1213.00	9182.00	6220	20220616	-32.72	3870	20230103	8.14	4950	-15.45	20230131	3870	8.14	20230103	6220	-32.72	20220616	3870	8.14	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
79	20230616	130309	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	20	2	0.48	2706032980	646013	47.19	4185	4220	4160	5410	2920	4165	4188.82	11.00	308	-233681	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17394	3.45	0.46	12	0.16	1213.00	9182.00	6220	20220616	-32.72	3870	20230103	8.14	4950	-15.45	20230131	3870	8.14	20230103	6220	-32.72	20220616	3870	8.14	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
80	20230616	120554	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	5	2	0.12	2332231645	556367	40.65	4185	4220	4160	5410	2920	4165	4191.90	11.00	308	-219168	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17331	3.44	0.45	12	0.13	1213.00	9182.00	6220	20220616	-32.96	3870	20230103	7.75	4950	-15.76	20230131	3870	7.75	20230103	6220	-32.96	20220616	3870	7.75	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
81	20230616	110725	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4190	25	2	0.60	1702089525	405370	29.61	4185	4220	4185	5410	2920	4165	4198.86	11.00	308	-162066	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17415	3.45	0.46	12	0.10	1213.00	9182.00	6220	20220616	-32.64	3870	20230103	8.27	4950	-15.35	20230131	3870	8.27	20230103	6220	-32.64	20220616	3870	8.27	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
82	20230616	100821	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	30	2	0.72	1235960825	294245	21.50	4185	4220	4185	5410	2920	4165	4200.45	11.00	308	-113208	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17435	3.46	0.46	12	0.07	1213.00	9182.00	6220	20220616	-32.56	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6220	-32.56	20220616	3870	8.40	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
83	20230616	090141	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	30	2	0.72	94995515	22658	1.66	4185	4200	4185	5410	2920	4165	4192.62	11.00	308	-9838	4338	4251	4203	4116	4068	4227	4092	20781	1245	5000	3160	5	1	415622638	17435	3.46	0.46	12	0.01	1213.00	9182.00	6220	20220616	-32.56	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6220	-32.56	20220616	3870	8.40	20230103	1.08	Y	047040	5000	20781 억	45706956	N	N	103256	N	N
84	20230615	150536	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	-85	5	-2.00	4738646980	1129100	90.43	4260	4290	4155	5530	2980	4255	4196.84	11.10	616	-493645	4391	4322	4286	4217	4181	4305	4200	20781	1275	5000	3230	5	1	415622638	17331	3.44	0.45	12	0.27	1213.00	9182.00	6220	20220616	-32.96	3870	20230103	7.75	4950	-15.76	20230131	3870	7.75	20230103	6220	-32.96	20220616	3870	7.75	20230103	1.07	Y	047040	5000	20781 억	46122335	N	N	92331	N	N
85	20230615	140600	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	-80	5	-1.88	3918358895	932414	74.67	4260	4290	4155	5530	2980	4255	4202.38	11.10	616	-444639	4391	4322	4286	4217	4181	4305	4200	20781	1275	5000	3230	5	1	415622638	17352	3.44	0.45	12	0.22	1213.00	9182.00	6220	20220616	-32.88	3870	20230103	7.88	4950	-15.66	20230131	3870	7.88	20230103	6220	-32.88	20220616	3870	7.88	20230103	1.07	Y	047040	5000	20781 억	46122335	N	N	92331	N	N
86	20230615	131056	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4195	-60	5	-1.41	3597165655	855634	68.53	4260	4290	4155	5530	2980	4255	4204.09	11.10	616	-412496	4391	4322	4286	4217	4181	4305	4200	20781	1275	5000	3230	5	1	415622638	17435	3.46	0.46	12	0.21	1213.00	9182.00	6220	20220616	-32.56	3870	20230103	8.40	4950	-15.25	20230131	3870	8.40	20230103	6220	-32.56	20220616	3870	8.40	20230103	1.07	Y	047040	5000	20781 억	46122335	N	N	92331	N	N
87	20230615	120954	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	-75	5	-1.76	3114217870	740325	59.29	4260	4290	4155	5530	2980	4255	4206.55	11.10	616	-330219	4391	4322	4286	4217	4181	4305	4200	20781	1275	5000	3230	5	1	415622638	17373	3.45	0.46	12	0.18	1213.00	9182.00	6220	20220616	-32.80	3870	20230103	8.01	4950	-15.56	20230131	3870	8.01	20230103	6220	-32.80	20220616	3870	8.01	20230103	1.07	Y	047040	5000	20781 억	46122335	N	N	92331	N	N
88	20230615	110517	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4190	-65	5	-1.53	2144522150	507783	40.67	4260	4290	4185	5530	2980	4255	4223.30	11.10	616	-219616	4391	4322	4286	4217	4181	4305	4200	20781	1275	5000	3230	5	1	415622638	17415	3.45	0.46	12	0.12	1213.00	9182.00	6220	20220616	-32.64	3870	20230103	8.27	4950	-15.35	20230131	3870	8.27	20230103	6220	-32.64	20220616	3870	8.27	20230103	1.07	Y	047040	5000	20781 억	46122335	N	N	92331	N	N
89	20230611	184900	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	4365	-20	5	-0.46	4168429870	954446	74.02	4415	4415	4345	5700	3070	4385	4367.53	11.37	-283430	-184915	4455	4420	4355	4320	4255	4437	4337	20781	1315	5000	3330	5	1	415622638	18142	3.60	0.48	12	0.23	1213.00	9182.00	6680	20220610	-34.66	3870	20230103	12.79	4950	-11.82	20230131	3870	12.79	20230103	6680	-34.66	20220610	3870	12.79	20230103	1.06	Y	047040	5000	20781 억	47268269	N	N	87130	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History