KissMeData/294870/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 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	161013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11390	180	2	1.61	1278637420	112985	40.03	11220	11430	11140	14570	7850	11210	11316.86	7.15	0	-4739	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7507	14.91	0.26	12	0.17	764.00	43924.00	13500	20220812	-15.63	9290	20230103	22.60	13170	-13.52	20230522	9290	22.60	20230103	13500	-15.63	20220812	9290	22.60	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	9550	N	N
3	20230630	151014	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11390	180	2	1.61	1198510600	105949	37.54	11220	11430	11140	14570	7850	11210	11312.15	7.15	0	-4179	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7507	14.91	0.26	12	0.16	764.00	43924.00	13500	20220812	-15.63	9290	20230103	22.60	13170	-13.52	20230522	9290	22.60	20230103	13500	-15.63	20220812	9290	22.60	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
4	20230630	141014	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11390	180	2	1.61	1078012900	95368	33.79	11220	11430	11140	14570	7850	11210	11303.72	7.15	0	-693	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7507	14.91	0.26	12	0.14	764.00	43924.00	13500	20220812	-15.63	9290	20230103	22.60	13170	-13.52	20230522	9290	22.60	20230103	13500	-15.63	20220812	9290	22.60	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
5	20230630	131013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11400	190	2	1.69	980674730	86827	30.77	11220	11430	11140	14570	7850	11210	11294.58	7.15	0	3491	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7513	14.92	0.26	12	0.13	764.00	43924.00	13500	20220812	-15.56	9290	20230103	22.71	13170	-13.44	20230522	9290	22.71	20230103	13500	-15.56	20220812	9290	22.71	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
6	20230630	121010	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11310	100	2	0.89	727325270	64524	22.86	11220	11340	11140	14570	7850	11210	11272.17	7.15	0	1020	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7454	14.80	0.26	12	0.10	764.00	43924.00	13500	20220812	-16.22	9290	20230103	21.74	13170	-14.12	20230522	9290	21.74	20230103	13500	-16.22	20220812	9290	21.74	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
7	20230630	111007	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11320	110	2	0.98	665369950	59048	20.92	11220	11340	11140	14570	7850	11210	11268.29	7.15	0	2240	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7461	14.82	0.26	12	0.09	764.00	43924.00	13500	20220812	-16.15	9290	20230103	21.85	13170	-14.05	20230522	9290	21.85	20230103	13500	-16.15	20220812	9290	21.85	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
8	20230630	101013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11310	100	2	0.89	486725850	43250	15.32	11220	11340	11140	14570	7850	11210	11253.78	7.15	0	798	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7454	14.80	0.26	12	0.07	764.00	43924.00	13500	20220812	-16.22	9290	20230103	21.74	13170	-14.12	20230522	9290	21.74	20230103	13500	-16.22	20220812	9290	21.74	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
9	20230630	091013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11170	-40	5	-0.36	116437810	10402	3.69	11220	11260	11140	14570	7850	11210	11193.79	7.15	0	323	11683	11446	11303	11066	10923	11375	10995	3295	3360	5000	8740	10	1	65907330	7362	14.62	0.25	12	0.02	764.00	43924.00	13500	20220812	-17.26	9290	20230103	20.24	13170	-15.19	20230522	9290	20.24	20230103	13500	-17.26	20220812	9290	20.24	20230103	0.82	Y	294870	5000	3295 억	4712362	N	N	57387	N	N
10	20230629	161006	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11210	-350	5	-3.03	3186962180	281763	280.97	11520	11540	11160	15020	8100	11560	11310.92	7.26	0	-71789	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7388	14.67	0.26	12	0.43	764.00	43924.00	13500	20220812	-16.96	9290	20230103	20.67	13170	-14.88	20230522	9290	20.67	20230103	13500	-16.96	20220812	9290	20.67	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	57387	N	N
11	20230629	151008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11200	-360	5	-3.11	2963392560	261825	261.08	11520	11540	11160	15020	8100	11560	11318.22	7.26	0	-72180	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7382	14.66	0.25	12	0.40	764.00	43924.00	13500	20220812	-17.04	9290	20230103	20.56	13170	-14.96	20230522	9290	20.56	20230103	13500	-17.04	20220812	9290	20.56	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
12	20230629	141005	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11200	-360	5	-3.11	2613131500	230583	229.93	11520	11540	11160	15020	8100	11560	11332.72	7.26	0	-63718	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7382	14.66	0.25	12	0.35	764.00	43924.00	13500	20220812	-17.04	9290	20230103	20.56	13170	-14.96	20230522	9290	20.56	20230103	13500	-17.04	20220812	9290	20.56	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
13	20230629	131003	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11240	-320	5	-2.77	2379124890	209726	209.13	11520	11540	11160	15020	8100	11560	11343.97	7.26	0	-60077	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7408	14.71	0.26	12	0.32	764.00	43924.00	13500	20220812	-16.74	9290	20230103	20.99	13170	-14.65	20230522	9290	20.99	20230103	13500	-16.74	20220812	9290	20.99	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
14	20230629	121008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11300	-260	5	-2.25	1720981830	151143	150.71	11520	11540	11280	15020	8100	11560	11386.45	7.26	0	-45664	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7448	14.79	0.26	12	0.23	764.00	43924.00	13500	20220812	-16.30	9290	20230103	21.64	13170	-14.20	20230522	9290	21.64	20230103	13500	-16.30	20220812	9290	21.64	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
15	20230629	111010	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11320	-240	5	-2.08	1306822340	114525	114.20	11520	11540	11310	15020	8100	11560	11410.80	7.26	0	-29377	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7461	14.82	0.26	12	0.17	764.00	43924.00	13500	20220812	-16.15	9290	20230103	21.85	13170	-14.05	20230522	9290	21.85	20230103	13500	-16.15	20220812	9290	21.85	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
16	20230629	101012	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11430	-130	5	-1.12	734758390	64221	64.04	11520	11540	11380	15020	8100	11560	11441.09	7.26	0	-1215	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7533	14.96	0.26	12	0.10	764.00	43924.00	13500	20220812	-15.33	9290	20230103	23.04	13170	-13.21	20230522	9290	23.04	20230103	13500	-15.33	20220812	9290	23.04	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
17	20230629	090912	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11520	-40	5	-0.35	194113540	16895	16.85	11520	11540	11450	15020	8100	11560	11489.41	7.26	0	564	11746	11652	11586	11492	11426	11620	11460	3295	3460	5000	9010	10	1	65907330	7593	15.08	0.26	12	0.03	764.00	43924.00	13500	20220812	-14.67	9290	20230103	24.00	13170	-12.53	20230522	9290	24.00	20230103	13500	-14.67	20220812	9290	24.00	20230103	0.82	Y	294870	5000	3295 억	4784307	N	N	9961	N	N
18	20230628	160955	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11560	-110	5	-0.94	1159391650	100205	80.35	11670	11680	11520	15170	8170	11670	11570.20	7.32	58	-23867	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7619	15.13	0.26	12	0.15	764.00	43924.00	13500	20220812	-14.37	9290	20230103	24.43	13170	-12.22	20230522	9290	24.43	20230103	13500	-14.37	20220812	9290	24.43	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	9961	N	N
19	20230628	151002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11560	-110	5	-0.94	1089247200	94137	75.49	11670	11680	11520	15170	8170	11670	11570.87	7.32	58	-23323	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7619	15.13	0.26	12	0.14	764.00	43924.00	13500	20220812	-14.37	9290	20230103	24.43	13170	-12.22	20230522	9290	24.43	20230103	13500	-14.37	20220812	9290	24.43	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
20	20230628	141000	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11600	-70	5	-0.60	926396980	80062	64.20	11670	11680	11520	15170	8170	11670	11570.99	7.32	58	-17467	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7645	15.18	0.26	12	0.12	764.00	43924.00	13500	20220812	-14.07	9290	20230103	24.87	13170	-11.92	20230522	9290	24.87	20230103	13500	-14.07	20220812	9290	24.87	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
21	20230628	131001	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11570	-100	5	-0.86	842522670	72818	58.39	11670	11680	11520	15170	8170	11670	11570.25	7.32	58	-16359	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7625	15.14	0.26	12	0.11	764.00	43924.00	13500	20220812	-14.30	9290	20230103	24.54	13170	-12.15	20230522	9290	24.54	20230103	13500	-14.30	20220812	9290	24.54	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
22	20230628	121013	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11620	-50	5	-0.43	751141230	64926	52.06	11670	11680	11520	15170	8170	11670	11569.19	7.32	58	-14893	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7658	15.21	0.26	12	0.10	764.00	43924.00	13500	20220812	-13.93	9290	20230103	25.08	13170	-11.77	20230522	9290	25.08	20230103	13500	-13.93	20220812	9290	25.08	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
23	20230628	111008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11540	-130	5	-1.11	667436080	57687	46.26	11670	11680	11520	15170	8170	11670	11569.96	7.32	58	-13111	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7606	15.10	0.26	12	0.09	764.00	43924.00	13500	20220812	-14.52	9290	20230103	24.22	13170	-12.38	20230522	9290	24.22	20230103	13500	-14.52	20220812	9290	24.22	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
24	20230628	101008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11580	-90	5	-0.77	328734270	28347	22.73	11670	11680	11560	15170	8170	11670	11596.79	7.32	58	-9101	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7632	15.16	0.26	12	0.04	764.00	43924.00	13500	20220812	-14.22	9290	20230103	24.65	13170	-12.07	20230522	9290	24.65	20230103	13500	-14.22	20220812	9290	24.65	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
25	20230628	091003	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11640	-30	5	-0.26	38067150	3269	2.62	11670	11680	11620	15170	8170	11670	11644.89	7.32	58	-409	11810	11740	11670	11600	11530	11705	11565	3295	3500	5000	9100	10	1	65907330	7672	15.24	0.27	12	0.00	764.00	43924.00	13500	20220812	-13.78	9290	20230103	25.30	13170	-11.62	20230522	9290	25.30	20230103	13500	-13.78	20220812	9290	25.30	20230103	0.82	Y	294870	5000	3295 억	4821924	N	N	6716	N	N
26	20230627	161003	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11670	-10	5	-0.09	1448606960	124379	53.69	11680	11740	11600	15180	8180	11680	11646.71	7.33	0	-5201	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7691	15.27	0.27	12	0.19	764.00	43924.00	13500	20220812	-13.56	9290	20230103	25.62	13170	-11.39	20230522	9290	25.62	20230103	13500	-13.56	20220812	9290	25.62	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	6716	N	N
27	20230627	151011	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11620	-60	5	-0.51	1257094800	107902	46.57	11680	11740	11600	15180	8180	11680	11650.34	7.33	0	-7203	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7658	15.21	0.26	12	0.16	764.00	43924.00	13500	20220812	-13.93	9290	20230103	25.08	13170	-11.77	20230522	9290	25.08	20230103	13500	-13.93	20220812	9290	25.08	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
28	20230627	141021	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11620	-60	5	-0.51	1101782010	94550	40.81	11680	11740	11600	15180	8180	11680	11652.90	7.33	0	-6106	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7658	15.21	0.26	12	0.14	764.00	43924.00	13500	20220812	-13.93	9290	20230103	25.08	13170	-11.77	20230522	9290	25.08	20230103	13500	-13.93	20220812	9290	25.08	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
29	20230627	131018	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11620	-60	5	-0.51	870171170	74652	32.22	11680	11740	11600	15180	8180	11680	11656.37	7.33	0	-4321	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7658	15.21	0.26	12	0.11	764.00	43924.00	13500	20220812	-13.93	9290	20230103	25.08	13170	-11.77	20230522	9290	25.08	20230103	13500	-13.93	20220812	9290	25.08	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
30	20230627	121018	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11640	-40	5	-0.34	705854400	60508	26.12	11680	11740	11610	15180	8180	11680	11665.47	7.33	0	-3579	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7672	15.24	0.27	12	0.09	764.00	43924.00	13500	20220812	-13.78	9290	20230103	25.30	13170	-11.62	20230522	9290	25.30	20230103	13500	-13.78	20220812	9290	25.30	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
31	20230627	111028	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11690	10	2	0.09	631298060	54115	23.36	11680	11740	11610	15180	8180	11680	11665.86	7.33	0	-2262	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7705	15.30	0.27	12	0.08	764.00	43924.00	13500	20220812	-13.41	9290	20230103	25.83	13170	-11.24	20230522	9290	25.83	20230103	13500	-13.41	20220812	9290	25.83	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
32	20230627	100957	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11680	0	3	0.00	379480910	32505	14.03	11680	11740	11610	15180	8180	11680	11674.54	7.33	0	-7336	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7698	15.29	0.27	12	0.05	764.00	43924.00	13500	20220812	-13.48	9290	20230103	25.73	13170	-11.31	20230522	9290	25.73	20230103	13500	-13.48	20220812	9290	25.73	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
33	20230627	091002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11650	-30	5	-0.26	91100980	7803	3.37	11680	11740	11640	15180	8180	11680	11675.12	7.33	0	-2377	12293	11986	11823	11516	11353	11905	11435	3295	3500	5000	9110	10	1	65907330	7678	15.25	0.27	12	0.01	764.00	43924.00	13500	20220812	-13.70	9290	20230103	25.40	13170	-11.54	20230522	9290	25.40	20230103	13500	-13.70	20220812	9290	25.40	20230103	0.81	Y	294870	5000	3295 억	4830512	N	N	32555	N	N
34	20230626	161002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11680	10	2	0.09	2730064140	231304	136.05	11760	12130	11660	15170	8170	11670	11802.93	7.38	0	-30928	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7698	15.29	0.27	12	0.35	764.00	43924.00	13500	20220812	-13.48	9290	20230103	25.73	13170	-11.31	20230522	9290	25.73	20230103	13500	-13.48	20220812	9290	25.73	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	32555	N	N
35	20230626	151008	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11690	20	2	0.17	2657407340	225085	132.40	11760	12130	11660	15170	8170	11670	11806.24	7.38	0	-28467	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7705	15.30	0.27	12	0.34	764.00	43924.00	13500	20220812	-13.41	9290	20230103	25.83	13170	-11.24	20230522	9290	25.83	20230103	13500	-13.41	20220812	9290	25.83	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
36	20230626	141006	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11700	30	2	0.26	2479941620	209912	123.47	11760	12130	11660	15170	8170	11670	11814.20	7.38	0	-26065	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7711	15.31	0.27	12	0.32	764.00	43924.00	13500	20220812	-13.33	9290	20230103	25.94	13170	-11.16	20230522	9290	25.94	20230103	13500	-13.33	20220812	9290	25.94	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
37	20230626	130959	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11720	50	2	0.43	2305649320	195010	114.71	11760	12130	11660	15170	8170	11670	11823.24	7.38	0	-20457	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7724	15.34	0.27	12	0.30	764.00	43924.00	13500	20220812	-13.19	9290	20230103	26.16	13170	-11.01	20230522	9290	26.16	20230103	13500	-13.19	20220812	9290	26.16	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
38	20230626	121002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11770	100	2	0.86	2081885520	175945	103.49	11760	12130	11660	15170	8170	11670	11832.59	7.38	0	-12725	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7757	15.41	0.27	12	0.27	764.00	43924.00	13500	20220812	-12.81	9290	20230103	26.70	13170	-10.63	20230522	9290	26.70	20230103	13500	-12.81	20220812	9290	26.70	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
39	20230626	111001	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11710	40	2	0.34	1920716640	162246	95.43	11760	12130	11660	15170	8170	11670	11838.30	7.38	0	-6389	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7718	15.33	0.27	12	0.25	764.00	43924.00	13500	20220812	-13.26	9290	20230103	26.05	13170	-11.09	20230522	9290	26.05	20230103	13500	-13.26	20220812	9290	26.05	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
40	20230626	101000	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11730	60	2	0.51	1485158780	125321	73.71	11760	12130	11660	15170	8170	11670	11850.84	7.38	0	1120	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7731	15.35	0.27	12	0.19	764.00	43924.00	13500	20220812	-13.11	9290	20230103	26.26	13170	-10.93	20230522	9290	26.26	20230103	13500	-13.11	20220812	9290	26.26	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
41	20230626	091004	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11960	290	2	2.49	554601040	46340	27.26	11760	12130	11760	15170	8170	11670	11968.08	7.38	0	4403	11970	11820	11710	11560	11450	11765	11505	3295	3500	5000	9100	10	1	65907330	7883	15.65	0.27	12	0.07	764.00	43924.00	13500	20220812	-11.41	9290	20230103	28.74	13170	-9.19	20230522	9290	28.74	20230103	13500	-11.41	20220812	9290	28.74	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
42	20230623	183619	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11670	-150	5	-1.27	1982452460	170008	137.09	11800	11860	11600	15360	8280	11820	11660.98	7.38	-31027	-21739	12000	11910	11830	11740	11660	11870	11700	3295	3540	5000	9210	10	1	65907330	7691	15.27	0.27	12	0.26	764.00	43924.00	13500	20220812	-13.56	9290	20230103	25.62	13170	-11.39	20230522	9290	25.62	20230103	13500	-13.56	20220812	9290	25.62	20230103	0.81	Y	294870	5000	3295 억	4864246	N	N	22509	N	N
43	20230623	140810	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11640	-180	5	-1.52	1514019470	129716	104.60	11800	11860	11600	15360	8280	11820	11671.80	7.43	0	-13646	12000	11910	11830	11740	11660	11870	11700	3295	3540	5000	9210	10	1	65907330	7672	15.24	0.27	12	0.20	764.00	43924.00	13500	20220812	-13.78	9290	20230103	25.30	13170	-11.62	20230522	9290	25.30	20230103	13500	-13.78	20220812	9290	25.30	20230103	0.81	Y	294870	5000	3295 억	4895273	N	N	12781	N	N
44	20230622	160637	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11820	-60	5	-0.51	1463212010	123898	44.75	11880	11920	11750	15440	8320	11880	11809.52	7.46	58	-20074	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7790	15.47	0.27	12	0.19	764.00	43924.00	13500	20220812	-12.44	9290	20230103	27.23	13170	-10.25	20230522	9290	27.23	20230103	13500	-12.44	20220812	9290	27.23	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	12781	N	N
45	20230622	150322	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11780	-100	5	-0.84	1244119290	105339	38.05	11880	11920	11750	15440	8320	11880	11810.29	7.46	58	-14175	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7764	15.42	0.27	12	0.16	764.00	43924.00	13500	20220812	-12.74	9290	20230103	26.80	13170	-10.55	20230522	9290	26.80	20230103	13500	-12.74	20220812	9290	26.80	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
46	20230622	140548	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11780	-100	5	-0.84	1025954880	86805	31.35	11880	11920	11760	15440	8320	11880	11818.72	7.46	58	-9130	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7764	15.42	0.27	12	0.13	764.00	43924.00	13500	20220812	-12.74	9290	20230103	26.80	13170	-10.55	20230522	9290	26.80	20230103	13500	-12.74	20220812	9290	26.80	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
47	20230622	130248	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11810	-70	5	-0.59	832868210	70423	25.44	11880	11920	11760	15440	8320	11880	11826.27	7.46	58	-8148	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7784	15.46	0.27	12	0.11	764.00	43924.00	13500	20220812	-12.52	9290	20230103	27.13	13170	-10.33	20230522	9290	27.13	20230103	13500	-12.52	20220812	9290	27.13	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
48	20230622	121002	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11810	-70	5	-0.59	675393530	57067	20.61	11880	11920	11760	15440	8320	11880	11834.70	7.46	58	-6453	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7784	15.46	0.27	12	0.09	764.00	43924.00	13500	20220812	-12.52	9290	20230103	27.13	13170	-10.33	20230522	9290	27.13	20230103	13500	-12.52	20220812	9290	27.13	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
49	20230622	110325	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11910	30	2	0.25	519896750	43958	15.88	11880	11920	11760	15440	8320	11880	11826.52	7.46	58	1308	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7850	15.59	0.27	12	0.07	764.00	43924.00	13500	20220812	-11.78	9290	20230103	28.20	13170	-9.57	20230522	9290	28.20	20230103	13500	-11.78	20220812	9290	28.20	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
50	20230622	100440	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11820	-60	5	-0.51	377004430	31919	11.53	11880	11920	11760	15440	8320	11880	11810.19	7.46	58	2872	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7790	15.47	0.27	12	0.05	764.00	43924.00	13500	20220812	-12.44	9290	20230103	27.23	13170	-10.25	20230522	9290	27.23	20230103	13500	-12.44	20220812	9290	27.23	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
51	20230622	090820	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11820	-60	5	-0.51	71648500	6032	2.18	11880	11920	11810	15440	8320	11880	11877.89	7.46	58	-1425	12293	12086	11933	11726	11573	12010	11650	3295	3560	5000	9260	10	1	65907330	7790	15.47	0.27	12	0.01	764.00	43924.00	13500	20220812	-12.44	9290	20230103	27.23	13170	-10.25	20230522	9290	27.23	20230103	13500	-12.44	20220812	9290	27.23	20230103	0.78	Y	294870	5000	3295 억	4915194	N	N	23978	N	N
52	20230621	160326	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11880	-170	5	-1.41	3278704160	276566	159.79	12100	12140	11780	15660	8440	12050	11854.76	7.44	58	-4016	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7830	15.55	0.27	12	0.42	764.00	43924.00	13500	20220812	-12.00	9290	20230103	27.88	13170	-9.79	20230522	9290	27.88	20230103	13500	-12.00	20220812	9290	27.88	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	23978	N	N
53	20230621	150705	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11840	-210	5	-1.74	3163691210	266870	154.19	12100	12140	11780	15660	8440	12050	11854.50	7.44	58	-3579	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7803	15.50	0.27	12	0.40	764.00	43924.00	13500	20220812	-12.30	9290	20230103	27.45	13170	-10.10	20230522	9290	27.45	20230103	13500	-12.30	20220812	9290	27.45	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
54	20230621	140155	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11820	-230	5	-1.91	2415724800	203515	117.59	12100	12140	11790	15660	8440	12050	11869.64	7.44	58	-6399	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7790	15.47	0.27	12	0.31	764.00	43924.00	13500	20220812	-12.44	9290	20230103	27.23	13170	-10.25	20230522	9290	27.23	20230103	13500	-12.44	20220812	9290	27.23	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
55	20230621	130913	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11870	-180	5	-1.49	1946166790	163826	94.65	12100	12140	11790	15660	8440	12050	11879.04	7.44	58	-4008	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7823	15.54	0.27	12	0.25	764.00	43924.00	13500	20220812	-12.07	9290	20230103	27.77	13170	-9.87	20230522	9290	27.77	20230103	13500	-12.07	20220812	9290	27.77	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
56	20230621	120506	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11970	-80	5	-0.66	1769892700	149042	86.11	12100	12140	11790	15660	8440	12050	11874.64	7.44	58	-5486	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7889	15.67	0.27	12	0.23	764.00	43924.00	13500	20220812	-11.33	9290	20230103	28.85	13170	-9.11	20230522	9290	28.85	20230103	13500	-11.33	20220812	9290	28.85	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
57	20230621	110806	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11870	-180	5	-1.49	1433092220	120888	69.85	12100	12140	11790	15660	8440	12050	11854.04	7.44	58	-19544	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7823	15.54	0.27	12	0.18	764.00	43924.00	13500	20220812	-12.07	9290	20230103	27.77	13170	-9.87	20230522	9290	27.77	20230103	13500	-12.07	20220812	9290	27.77	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
58	20230621	100126	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11850	-200	5	-1.66	1075480540	90639	52.37	12100	12140	11790	15660	8440	12050	11864.69	7.44	58	-17457	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7810	15.51	0.27	12	0.14	764.00	43924.00	13500	20220812	-12.22	9290	20230103	27.56	13170	-10.02	20230522	9290	27.56	20230103	13500	-12.22	20220812	9290	27.56	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
59	20230621	090444	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11940	-110	5	-0.91	47780560	3976	2.30	12100	12140	11920	15660	8440	12050	12013.42	7.44	58	-1771	12430	12240	12130	11940	11830	12185	11885	3295	3610	5000	9390	10	1	65907330	7869	15.63	0.27	12	0.01	764.00	43924.00	13500	20220812	-11.56	9290	20230103	28.53	13170	-9.34	20230522	9290	28.53	20230103	13500	-11.56	20220812	9290	28.53	20230103	0.80	Y	294870	5000	3295 억	4903035	N	N	3890	N	N
60	20230620	160218	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12050	-200	5	-1.63	2094018730	172350	79.42	12160	12320	12020	15920	8580	12250	12149.86	7.49	7191	-36042	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	7942	15.77	0.27	12	0.26	764.00	43924.00	13500	20220812	-10.74	9290	20230103	29.71	13170	-8.50	20230522	9290	29.71	20230103	13500	-10.74	20220812	9290	29.71	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	3890	N	N
61	20230620	150639	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12050	-200	5	-1.63	1866079350	153422	70.70	12160	12320	12040	15920	8580	12250	12163.04	7.49	7191	-38610	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	7942	15.77	0.27	12	0.23	764.00	43924.00	13500	20220812	-10.74	9290	20230103	29.71	13170	-8.50	20230522	9290	29.71	20230103	13500	-10.74	20220812	9290	29.71	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
62	20230620	140500	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12160	-90	5	-0.73	1140193310	93502	43.09	12160	12320	12130	15920	8580	12250	12194.31	7.49	7191	-11791	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8014	15.92	0.28	12	0.14	764.00	43924.00	13500	20220812	-9.93	9290	20230103	30.89	13170	-7.67	20230522	9290	30.89	20230103	13500	-9.93	20220812	9290	30.89	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
63	20230620	130142	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12160	-90	5	-0.73	972291030	79710	36.73	12160	12320	12130	15920	8580	12250	12197.84	7.49	7191	-9964	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8014	15.92	0.28	12	0.12	764.00	43924.00	13500	20220812	-9.93	9290	20230103	30.89	13170	-7.67	20230522	9290	30.89	20230103	13500	-9.93	20220812	9290	30.89	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
64	20230620	120456	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12190	-60	5	-0.49	895817590	73432	33.84	12160	12320	12130	15920	8580	12250	12199.27	7.49	7191	-9510	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8034	15.96	0.28	12	0.11	764.00	43924.00	13500	20220812	-9.70	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13500	-9.70	20220812	9290	31.22	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
65	20230620	110156	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12140	-110	5	-0.90	812205880	66558	30.67	12160	12320	12130	15920	8580	12250	12202.97	7.49	7191	-10544	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8001	15.89	0.28	12	0.10	764.00	43924.00	13500	20220812	-10.07	9290	20230103	30.68	13170	-7.82	20230522	9290	30.68	20230103	13500	-10.07	20220812	9290	30.68	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
66	20230620	100206	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12190	-60	5	-0.49	531750480	43495	20.04	12160	12320	12160	15920	8580	12250	12225.55	7.49	7191	-946	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8034	15.96	0.28	12	0.07	764.00	43924.00	13500	20220812	-9.70	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13500	-9.70	20220812	9290	31.22	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
67	20230620	090926	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12290	40	2	0.33	116270400	9514	4.38	12160	12320	12160	15920	8580	12250	12220.93	7.49	7191	3156	12470	12360	12190	12080	11910	12415	12135	3295	3670	5000	9550	10	1	65907330	8100	16.09	0.28	12	0.01	764.00	43924.00	13500	20220812	-8.96	9290	20230103	32.29	13170	-6.68	20230522	9290	32.29	20230103	13500	-8.96	20220812	9290	32.29	20230103	0.77	Y	294870	5000	3295 억	4939475	N	N	2252	N	N
68	20230619	160229	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12250	240	2	2.00	2642782330	216652	66.16	12020	12300	12020	15610	8410	12010	12198.25	7.36	0	54195	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8074	16.03	0.28	12	0.33	764.00	43924.00	13500	20220812	-9.26	9290	20230103	31.86	13170	-6.99	20230522	9290	31.86	20230103	13500	-9.26	20220812	9290	31.86	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	2252	N	N
69	20230619	150802	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12190	180	2	1.50	2494882660	204553	62.46	12020	12300	12020	15610	8410	12010	12196.75	7.36	0	55149	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8034	15.96	0.28	12	0.31	764.00	43924.00	13500	20220812	-9.70	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13500	-9.70	20220812	9290	31.22	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
70	20230619	140638	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12190	180	2	1.50	2280574490	186975	57.09	12020	12300	12020	15610	8410	12010	12197.22	7.36	0	52695	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8034	15.96	0.28	12	0.28	764.00	43924.00	13500	20220812	-9.70	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13500	-9.70	20220812	9290	31.22	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
71	20230619	130421	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12180	170	2	1.42	2023269010	165843	50.64	12020	12300	12020	15610	8410	12010	12199.91	7.36	0	46884	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8028	15.94	0.28	12	0.25	764.00	43924.00	13500	20220812	-9.78	9290	20230103	31.11	13170	-7.52	20230522	9290	31.11	20230103	13500	-9.78	20220812	9290	31.11	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
72	20230619	120844	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12160	150	2	1.25	1844377070	151135	46.15	12020	12300	12020	15610	8410	12010	12203.51	7.36	0	42580	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8014	15.92	0.28	12	0.23	764.00	43924.00	13500	20220812	-9.93	9290	20230103	30.89	13170	-7.67	20230522	9290	30.89	20230103	13500	-9.93	20220812	9290	30.89	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
73	20230619	110359	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12190	180	2	1.50	1451706820	118993	36.33	12020	12300	12020	15610	8410	12010	12199.93	7.36	0	25511	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8034	15.96	0.28	12	0.18	764.00	43924.00	13500	20220812	-9.70	9290	20230103	31.22	13170	-7.44	20230522	9290	31.22	20230103	13500	-9.70	20220812	9290	31.22	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
74	20230619	100521	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12230	220	2	1.83	965427310	79005	24.12	12020	12300	12020	15610	8410	12010	12219.83	7.36	0	24388	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	8060	16.01	0.28	12	0.12	764.00	43924.00	13500	20220812	-9.41	9290	20230103	31.65	13170	-7.14	20230522	9290	31.65	20230103	13500	-9.41	20220812	9290	31.65	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
75	20230619	090335	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12130	120	2	1.00	124961800	10322	3.15	12020	12210	12020	15610	8410	12010	12106.36	7.36	0	3878	12230	12120	12010	11900	11790	12175	11955	3295	3600	5000	9360	10	1	65907330	7995	15.88	0.28	12	0.02	764.00	43924.00	13500	20220812	-10.15	9290	20230103	30.57	13170	-7.90	20230522	9290	30.57	20230103	13500	-10.15	20220812	9290	30.57	20230103	0.80	Y	294870	5000	3295 억	4853649	N	N	24029	N	N
76	20230616	160125	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12010	20	2	0.17	3920661890	326800	88.14	12000	12120	11900	15580	8400	11990	11997.13	7.27	58	67186	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7915	15.72	0.27	12	0.50	764.00	43924.00	13500	20220812	-11.04	9290	20230103	29.28	13170	-8.81	20230522	9290	29.28	20230103	13500	-11.04	20220812	9290	29.28	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	24029	N	N
77	20230616	151021	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11970	-20	5	-0.17	3231254010	269371	72.65	12000	12120	11900	15580	8400	11990	11995.55	7.27	58	32911	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7889	15.67	0.27	12	0.41	764.00	43924.00	13500	20220812	-11.33	9290	20230103	28.85	13170	-9.11	20230522	9290	28.85	20230103	13500	-11.33	20220812	9290	28.85	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
78	20230616	140441	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12050	60	2	0.50	2457259790	204801	55.24	12000	12120	11900	15580	8400	11990	11998.28	7.27	58	11442	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7942	15.77	0.27	12	0.31	764.00	43924.00	13500	20220812	-10.74	9290	20230103	29.71	13170	-8.50	20230522	9290	29.71	20230103	13500	-10.74	20220812	9290	29.71	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
79	20230616	130947	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11960	-30	5	-0.25	1886253130	157221	42.40	12000	12120	11900	15580	8400	11990	11997.46	7.27	58	-16413	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7883	15.65	0.27	12	0.24	764.00	43924.00	13500	20220812	-11.41	9290	20230103	28.74	13170	-9.19	20230522	9290	28.74	20230103	13500	-11.41	20220812	9290	28.74	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
80	20230616	121007	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11980	-10	5	-0.08	1568883850	130666	35.24	12000	12120	11900	15580	8400	11990	12006.83	7.27	58	-20961	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7896	15.68	0.27	12	0.20	764.00	43924.00	13500	20220812	-11.26	9290	20230103	28.96	13170	-9.04	20230522	9290	28.96	20230103	13500	-11.26	20220812	9290	28.96	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
81	20230616	110513	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12010	20	2	0.17	1246674780	103796	27.99	12000	12120	11900	15580	8400	11990	12010.83	7.27	58	-19456	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7915	15.72	0.27	12	0.16	764.00	43924.00	13500	20220812	-11.04	9290	20230103	29.28	13170	-8.81	20230522	9290	29.28	20230103	13500	-11.04	20220812	9290	29.28	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
82	20230616	100948	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12010	20	2	0.17	472326920	39140	10.56	12000	12120	12000	15580	8400	11990	12067.71	7.27	58	-1148	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7915	15.72	0.27	12	0.06	764.00	43924.00	13500	20220812	-11.04	9290	20230103	29.28	13170	-8.81	20230522	9290	29.28	20230103	13500	-11.04	20220812	9290	29.28	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
83	20230616	090224	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12050	60	2	0.50	24713640	2057	0.55	12000	12050	12000	15580	8400	11990	12014.89	7.27	58	192	12516	12252	12096	11832	11676	12175	11755	3295	3590	5000	9350	10	1	65907330	7942	15.77	0.27	12	0.00	764.00	43924.00	13500	20220812	-10.74	9290	20230103	29.71	13170	-8.50	20230522	9290	29.71	20230103	13500	-10.74	20220812	9290	29.71	20230103	0.78	Y	294870	5000	3295 억	4789982	N	N	17133	N	N
84	20230615	150918	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12020	-240	5	-1.96	4213007680	348789	187.17	12250	12360	11940	15930	8590	12260	12078.95	7.37	116	-67132	12593	12426	12333	12166	12073	12380	12120	3295	3670	5000	9560	10	1	65907330	7922	15.73	0.27	12	0.53	764.00	43924.00	13500	20220812	-10.96	9290	20230103	29.39	13170	-8.73	20230522	9290	29.39	20230103	13500	-10.96	20220812	9290	29.39	20230103	0.80	Y	294870	5000	3295 억	4856664	N	N	16830	N	N
85	20230615	140646	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11960	-300	5	-2.45	3775327750	312225	167.55	12250	12360	11950	15930	8590	12260	12091.68	7.37	116	-73346	12593	12426	12333	12166	12073	12380	12120	3295	3670	5000	9560	10	1	65907330	7883	15.65	0.27	12	0.47	764.00	43924.00	13500	20220812	-11.41	9290	20230103	28.74	13170	-9.19	20230522	9290	28.74	20230103	13500	-11.41	20220812	9290	28.74	20230103	0.80	Y	294870	5000	3295 억	4856664	N	N	16830	N	N
86	20230615	130909	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12050	-210	5	-1.71	3195997360	263861	141.60	12250	12360	11950	15930	8590	12260	12112.42	7.37	116	-77061	12593	12426	12333	12166	12073	12380	12120	3295	3670	5000	9560	10	1	65907330	7942	15.77	0.27	12	0.40	764.00	43924.00	13500	20220812	-10.74	9290	20230103	29.71	13170	-8.50	20230522	9290	29.71	20230103	13500	-10.74	20220812	9290	29.71	20230103	0.80	Y	294870	5000	3295 억	4856664	N	N	16830	N	N
87	20230615	120246	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	11990	-270	5	-2.20	2922512990	241153	129.41	12250	12360	11950	15930	8590	12260	12118.91	7.37	116	-80539	12593	12426	12333	12166	12073	12380	12120	3295	3670	5000	9560	10	1	65907330	7902	15.69	0.27	12	0.37	764.00	43924.00	13500	20220812	-11.19	9290	20230103	29.06	13170	-8.96	20230522	9290	29.06	20230103	13500	-11.19	20220812	9290	29.06	20230103	0.80	Y	294870	5000	3295 억	4856664	N	N	16830	N	N
88	20230615	110237	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12060	-200	5	-1.63	2044275560	167950	90.13	12250	12360	12050	15930	8590	12260	12171.92	7.37	116	-75189	12593	12426	12333	12166	12073	12380	12120	3295	3670	5000	9560	10	1	65907330	7948	15.79	0.27	12	0.25	764.00	43924.00	13500	20220812	-10.67	9290	20230103	29.82	13170	-8.43	20230522	9290	29.82	20230103	13500	-10.67	20220812	9290	29.82	20230103	0.80	Y	294870	5000	3295 억	4856664	N	N	16830	N	N
89	20230611	184804	55	40.00	KOSPI200	건설업	N	N	N	Y	40	N	12530	-170	5	-1.34	3311460410	264374	148.26	12790	12790	12410	16510	8890	12700	12525.67	7.37	-131110	-104480	12873	12786	12643	12556	12413	12830	12600	3295	3810	5000	9900	10	1	65907330	8258	16.40	0.29	12	0.40	764.00	43924.00	13500	20220608	-7.19	9290	20230103	34.88	13170	-4.86	20230522	9290	34.88	20230103	13500	-7.19	20220812	9290	34.88	20230103	0.77	Y	294870	5000	3295 억	4854532	N	N	29072	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History