KissMeData/023960/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	2165	-15	5	-0.69	10730966250	4678483	57.20	2235	2450	2130	2830	1530	2180	2293.75	1.39	256983	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	712	-29.66	1.80	12	14.23	-73.00	1206.00	2650	20230922	-18.30	1293	20240805	67.44	2450	-11.63	20240930	1293	67.44	20240805	2565	-15.59	20231004	1293	67.44	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
3	20240930	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	0	3	0.00	10605593765	4620842	56.50	2235	2450	2130	2830	1530	2180	2295.21	1.39	263252	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	717	-29.86	1.81	12	14.06	-73.00	1206.00	2650	20230922	-17.74	1293	20240805	68.60	2450	-11.02	20240930	1293	68.60	20240805	2565	-15.01	20231004	1293	68.60	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
4	20240930	140354	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	15	2	0.69	10349365860	4504231	55.07	2235	2450	2130	2830	1530	2180	2297.75	1.39	264476	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	722	-30.07	1.82	12	13.70	-73.00	1206.00	2650	20230922	-17.17	1293	20240805	69.76	2450	-10.41	20240930	1293	69.76	20240805	2565	-14.42	20231004	1293	69.76	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
5	20240930	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	40	2	1.83	9813175210	4259572	52.08	2235	2450	2130	2830	1530	2180	2303.85	1.39	220623	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	730	-30.41	1.84	12	12.96	-73.00	1206.00	2650	20230922	-16.23	1293	20240805	71.69	2450	-9.39	20240930	1293	71.69	20240805	2565	-13.45	20231004	1293	71.69	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
6	20240930	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	2270	90	2	4.13	9401530550	4075987	49.84	2235	2450	2130	2830	1530	2180	2306.62	1.39	228976	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	746	-31.10	1.88	12	12.40	-73.00	1206.00	2650	20230922	-14.34	1293	20240805	75.56	2450	-7.35	20240930	1293	75.56	20240805	2565	-11.50	20231004	1293	75.56	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
7	20240930	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	135	2	6.19	8902411970	3857131	47.16	2235	2450	2130	2830	1530	2180	2308.10	1.39	209971	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	761	-31.71	1.92	12	11.73	-73.00	1206.00	2650	20230922	-12.64	1293	20240805	79.04	2450	-5.51	20240930	1293	79.04	20240805	2565	-9.75	20231004	1293	79.04	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
8	20240930	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	2290	110	2	5.05	7830750605	3386121	41.40	2235	2450	2130	2830	1530	2180	2312.68	1.39	121655	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	753	-31.37	1.90	12	10.30	-73.00	1206.00	2650	20230922	-13.58	1293	20240805	77.11	2450	-6.53	20240930	1293	77.11	20240805	2565	-10.72	20231004	1293	77.11	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
9	20240930	090337	57	100.00	KOSPI	건설업	N	N	N	N	N	2250	70	2	3.21	939568730	426467	5.21	2235	2255	2130	2830	1530	2180	2203.25	1.39	12783	2586	2382	2071	1867	1556	2485	1970	164	650	500	1520	5	1	32871280	740	-30.82	1.87	12	1.30	-73.00	1206.00	2650	20230922	-15.09	1293	20240805	74.01	2275	-1.10	20240927	1293	74.01	20240805	2565	-12.28	20231004	1293	74.01	20240805	0.90	N	023960	500	164 억	457916	N	N	8	N	N
10	20240927	160350	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	430	2	24.57	17089018389	8068191	1385.02	1760	2275	1760	2275	1225	1750	2117.71	1.33	180727	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	5	1	32871280	717	-29.86	1.81	12	24.54	-73.00	1206.00	2650	20230922	-17.74	1293	20240805	68.60	2275	-4.18	20240927	1293	68.60	20240805	2565	-15.01	20231004	1293	68.60	20240805	0.94	N	023960	500	164 억	438102	N	N	8	N	N
11	20240927	150353	57	100.00	KOSPI	건설업	N	N	N	N	N	2275	525	1	30.00	16444748864	7774574	1334.61	1760	2275	1760	2275	1225	1750	2115.20	1.33	180727	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	5	1	32871280	748	-31.16	1.89	12	23.65	-73.00	1206.00	2650	20230922	-14.15	1293	20240805	75.95	2275	0.00	20240927	1293	75.95	20240805	2565	-11.31	20231004	1293	75.95	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
12	20240927	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	2265	515	2	29.43	13524060964	6485236	1113.28	1760	2275	1760	2275	1225	1750	2085.36	1.33	118700	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	5	1	32871280	745	-31.03	1.88	12	19.73	-73.00	1206.00	2650	20230922	-14.53	1293	20240805	75.17	2275	-0.44	20240927	1293	75.17	20240805	2565	-11.70	20231004	1293	75.17	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
13	20240927	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	275	2	15.71	5164669063	2664252	457.36	1760	2035	1760	2275	1225	1750	1938.51	1.33	321328	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	5	1	32871280	666	-27.74	1.68	12	8.11	-73.00	1206.00	2650	20230922	-23.58	1293	20240805	56.61	2035	-0.49	20240927	1293	56.61	20240805	2565	-21.05	20231004	1293	56.61	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
14	20240927	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	1942	192	2	10.97	4167827288	2161837	371.11	1760	1997	1760	2275	1225	1750	1927.91	1.33	262580	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	1	1	32871280	638	-26.60	1.61	12	6.58	-73.00	1206.00	2650	20230922	-26.72	1293	20240805	50.19	1997	-2.75	20240927	1293	50.19	20240805	2565	-24.29	20231004	1293	50.19	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
15	20240927	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	1927	177	2	10.11	3960821840	2054911	352.75	1760	1997	1760	2275	1225	1750	1927.49	1.33	249400	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	1	1	32871280	633	-26.40	1.60	12	6.25	-73.00	1206.00	2650	20230922	-27.28	1293	20240805	49.03	1997	-3.51	20240927	1293	49.03	20240805	2565	-24.87	20231004	1293	49.03	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
16	20240927	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	1937	187	2	10.69	2826955353	1472568	252.79	1760	1997	1760	2275	1225	1750	1919.75	1.33	151721	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	1	1	32871280	637	-26.53	1.61	12	4.48	-73.00	1206.00	2650	20230922	-26.91	1293	20240805	49.81	1997	-3.00	20240927	1293	49.81	20240805	2565	-24.48	20231004	1293	49.81	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
17	20240927	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	1779	29	2	1.66	45939081	26009	4.46	1760	1779	1760	2275	1225	1750	1766.29	1.33	9835	1854	1801	1727	1674	1600	1828	1701	164	525	500	1220	1	1	32871280	585	-24.37	1.48	12	0.08	-73.00	1206.00	2650	20230922	-32.87	1293	20240805	37.59	1970	-9.70	20240408	1293	37.59	20240805	2565	-30.64	20231004	1293	37.59	20240805	0.94	N	023960	500	164 억	438102	N	N	11	N	N
18	20240926	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	82	2	4.92	1000389784	578106	194.10	1685	1780	1653	2165	1168	1668	1730.49	0.95	120844	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	575	-23.97	1.45	12	1.76	-73.00	1206.00	2650	20230922	-33.96	1293	20240805	35.34	1970	-11.17	20240408	1293	35.34	20240805	2565	-31.77	20231004	1293	35.34	20240805	0.95	N	023960	500	164 억	313798	N	N	11	N	N
19	20240926	150347	57	100.00	KOSPI	건설업	N	N	N	N	N	1758	90	2	5.40	939739370	543512	182.48	1685	1780	1653	2165	1168	1668	1729.06	0.95	113835	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	578	-24.08	1.46	12	1.65	-73.00	1206.00	2650	20230922	-33.66	1293	20240805	35.96	1970	-10.76	20240408	1293	35.96	20240805	2565	-31.46	20231004	1293	35.96	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
20	20240926	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	1766	98	2	5.88	748887155	434861	146.00	1685	1780	1653	2165	1168	1668	1722.18	0.95	86188	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	581	-24.19	1.46	12	1.32	-73.00	1206.00	2650	20230922	-33.36	1293	20240805	36.58	1970	-10.36	20240408	1293	36.58	20240805	2565	-31.15	20231004	1293	36.58	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
21	20240926	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	1747	79	2	4.74	444602354	261694	87.86	1685	1754	1653	2165	1168	1668	1698.98	0.95	54158	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	574	-23.93	1.45	12	0.80	-73.00	1206.00	2650	20230922	-34.08	1293	20240805	35.11	1970	-11.32	20240408	1293	35.11	20240805	2565	-31.89	20231004	1293	35.11	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
22	20240926	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1676	8	2	0.48	191429351	114692	38.51	1685	1685	1653	2165	1168	1668	1669.08	0.95	15425	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	551	-22.96	1.39	12	0.35	-73.00	1206.00	2650	20230922	-36.75	1293	20240805	29.62	1970	-14.92	20240408	1293	29.62	20240805	2565	-34.66	20231004	1293	29.62	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
23	20240926	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	1666	-2	5	-0.12	142537759	85309	28.64	1685	1685	1653	2165	1168	1668	1670.85	0.95	7449	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	548	-22.82	1.38	12	0.26	-73.00	1206.00	2650	20230922	-37.13	1293	20240805	28.85	1970	-15.43	20240408	1293	28.85	20240805	2565	-35.05	20231004	1293	28.85	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
24	20240926	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	1666	-2	5	-0.12	88225906	52846	17.74	1685	1685	1653	2165	1168	1668	1669.50	0.95	-11258	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	548	-22.82	1.38	12	0.16	-73.00	1206.00	2650	20230922	-37.13	1293	20240805	28.85	1970	-15.43	20240408	1293	28.85	20240805	2565	-35.05	20231004	1293	28.85	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
25	20240926	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	1670	2	2	0.12	25810896	15401	5.17	1685	1685	1670	2165	1168	1668	1676.12	0.95	-11049	1734	1700	1650	1616	1566	1718	1634	164	497	500	1160	1	1	32871280	549	-22.88	1.38	12	0.05	-73.00	1206.00	2650	20230922	-36.98	1293	20240805	29.16	1970	-15.23	20240408	1293	29.16	20240805	2565	-34.89	20231004	1293	29.16	20240805	0.95	N	023960	500	164 억	313798	N	N	12	N	N
26	20240925	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	1668	75	2	4.71	488505266	294962	380.54	1600	1684	1600	2070	1116	1593	1656.16	0.76	56010	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	548	-22.85	1.38	12	0.90	-73.00	1206.00	2650	20230922	-37.06	1293	20240805	29.00	1970	-15.33	20240408	1293	29.00	20240805	2605	-35.97	20230925	1293	29.00	20240805	0.98	N	023960	500	164 억	249686	N	N	12	N	N
27	20240925	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	1651	58	2	3.64	454787908	274711	354.41	1600	1684	1600	2070	1116	1593	1655.52	0.76	51359	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	543	-22.62	1.37	12	0.84	-73.00	1206.00	2650	20230922	-37.70	1293	20240805	27.69	1970	-16.19	20240408	1293	27.69	20240805	2605	-36.62	20230925	1293	27.69	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
28	20240925	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	1672	79	2	4.96	406004700	245315	316.49	1600	1684	1600	2070	1116	1593	1655.04	0.76	43587	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	550	-22.90	1.39	12	0.75	-73.00	1206.00	2650	20230922	-36.91	1293	20240805	29.31	1970	-15.13	20240408	1293	29.31	20240805	2605	-35.82	20230925	1293	29.31	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
29	20240925	130350	57	100.00	KOSPI	건설업	N	N	N	N	N	1656	63	2	3.95	358334784	216684	279.55	1600	1684	1600	2070	1116	1593	1653.72	0.76	42993	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	544	-22.68	1.37	12	0.66	-73.00	1206.00	2650	20230922	-37.51	1293	20240805	28.07	1970	-15.94	20240408	1293	28.07	20240805	2605	-36.43	20230925	1293	28.07	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
30	20240925	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	1661	68	2	4.27	308884171	186855	241.07	1600	1684	1600	2070	1116	1593	1653.07	0.76	33871	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	546	-22.75	1.38	12	0.57	-73.00	1206.00	2650	20230922	-37.32	1293	20240805	28.46	1970	-15.69	20240408	1293	28.46	20240805	2605	-36.24	20230925	1293	28.46	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
31	20240925	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	1672	79	2	4.96	229843875	139634	180.15	1600	1678	1600	2070	1116	1593	1646.05	0.76	21332	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	550	-22.90	1.39	12	0.42	-73.00	1206.00	2650	20230922	-36.91	1293	20240805	29.31	1970	-15.13	20240408	1293	29.31	20240805	2605	-35.82	20230925	1293	29.31	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
32	20240925	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	57	2	3.58	122949339	75217	97.04	1600	1678	1600	2070	1116	1593	1634.60	0.76	13554	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	542	-22.60	1.37	12	0.23	-73.00	1206.00	2650	20230922	-37.74	1293	20240805	27.61	1970	-16.24	20240408	1293	27.61	20240805	2605	-36.66	20230925	1293	27.61	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
33	20240925	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	14	2	0.88	5282781	3294	4.25	1600	1607	1600	2070	1116	1593	1603.79	0.76	880	1619	1605	1596	1582	1573	1601	1578	164	477	500	1110	1	1	32871280	528	-22.01	1.33	12	0.01	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2605	-38.31	20230925	1293	24.28	20240805	0.98	N	023960	500	164 억	249686	N	N	0	N	N
34	20240924	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-7	5	-0.44	115527580	72512	56.68	1600	1610	1587	2080	1120	1600	1593.22	0.77	-7222	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.82	1.32	12	0.22	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2605	-38.85	20230925	1293	23.20	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
35	20240924	150346	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	-7	5	-0.44	101900308	63954	49.99	1600	1610	1587	2080	1120	1600	1593.34	0.77	-5968	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.82	1.32	12	0.19	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2605	-38.85	20230925	1293	23.20	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
36	20240924	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-6	5	-0.38	84374082	52946	41.38	1600	1610	1587	2080	1120	1600	1593.59	0.77	-6837	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.16	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2605	-38.81	20230925	1293	23.28	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
37	20240924	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-6	5	-0.38	73696578	46238	36.14	1600	1610	1588	2080	1120	1600	1593.85	0.77	-5989	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.14	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2605	-38.81	20230925	1293	23.28	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
38	20240924	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-6	5	-0.38	65151399	40872	31.95	1600	1610	1588	2080	1120	1600	1594.04	0.77	-5932	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.12	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2605	-38.81	20230925	1293	23.28	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
39	20240924	110348	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-6	5	-0.38	60179901	37751	29.51	1600	1610	1588	2080	1120	1600	1594.13	0.77	-6933	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.11	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2605	-38.81	20230925	1293	23.28	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
40	20240924	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	-6	5	-0.38	44402612	27832	21.75	1600	1610	1589	2080	1120	1600	1595.38	0.77	-6422	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	524	-21.84	1.32	12	0.08	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2605	-38.81	20230925	1293	23.28	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
41	20240924	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-10	5	-0.62	3119132	1950	1.52	1600	1610	1590	2080	1120	1600	1599.55	0.77	-1227	1677	1638	1599	1560	1521	1658	1580	164	480	500	1120	1	1	32871280	523	-21.78	1.32	12	0.01	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2605	-38.96	20230925	1293	22.97	20240805	0.95	N	023960	500	164 억	251656	N	N	0	N	N
42	20240923	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	0	3	0.00	203458973	125936	67.40	1590	1638	1560	2080	1120	1600	1615.57	0.78	-6161	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	526	-21.92	1.33	12	0.38	-73.00	1206.00	2650	20230922	-39.62	1293	20240805	23.74	1970	-18.78	20240408	1293	23.74	20240805	2605	-38.58	20230925	1293	23.74	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
43	20240923	150347	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	6	2	0.38	198662356	122936	65.80	1590	1638	1560	2080	1120	1600	1615.98	0.78	-6232	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	528	-22.00	1.33	12	0.37	-73.00	1206.00	2650	20230922	-39.40	1293	20240805	24.21	1970	-18.48	20240408	1293	24.21	20240805	2605	-38.35	20230925	1293	24.21	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
44	20240923	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	1620	20	2	1.25	174100868	107621	57.60	1590	1638	1560	2080	1120	1600	1617.72	0.78	-7732	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	533	-22.19	1.34	12	0.33	-73.00	1206.00	2650	20230922	-38.87	1293	20240805	25.29	1970	-17.77	20240408	1293	25.29	20240805	2605	-37.81	20230925	1293	25.29	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
45	20240923	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	25	2	1.56	160085467	98973	52.97	1590	1638	1560	2080	1120	1600	1617.47	0.78	-6866	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	534	-22.26	1.35	12	0.30	-73.00	1206.00	2650	20230922	-38.68	1293	20240805	25.68	1970	-17.51	20240408	1293	25.68	20240805	2605	-37.62	20230925	1293	25.68	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
46	20240923	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	1628	28	2	1.75	150211772	92894	49.72	1590	1638	1560	2080	1120	1600	1617.02	0.78	-7014	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	535	-22.30	1.35	12	0.28	-73.00	1206.00	2650	20230922	-38.57	1293	20240805	25.91	1970	-17.36	20240408	1293	25.91	20240805	2605	-37.50	20230925	1293	25.91	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
47	20240923	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1633	33	2	2.06	92848229	57652	30.86	1590	1638	1560	2080	1120	1600	1610.49	0.78	-639	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	537	-22.37	1.35	12	0.18	-73.00	1206.00	2650	20230922	-38.38	1293	20240805	26.30	1970	-17.11	20240408	1293	26.30	20240805	2605	-37.31	20230925	1293	26.30	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
48	20240923	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	6	2	0.38	25512704	16117	8.63	1590	1616	1560	2080	1120	1600	1582.97	0.78	907	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	528	-22.00	1.33	12	0.05	-73.00	1206.00	2650	20230922	-39.40	1293	20240805	24.21	1970	-18.48	20240408	1293	24.21	20240805	2605	-38.35	20230925	1293	24.21	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
49	20240923	090345	57	100.00	KOSPI	건설업	N	N	N	N	N	1575	-25	5	-1.56	11313157	7165	3.83	1590	1590	1560	2080	1120	1600	1578.95	0.78	810	1692	1645	1616	1569	1540	1631	1555	164	480	500	1120	1	1	32871280	518	-21.58	1.31	12	0.02	-73.00	1206.00	2650	20230922	-40.57	1293	20240805	21.81	1970	-20.05	20240408	1293	21.81	20240805	2605	-39.54	20230925	1293	21.81	20240805	0.97	N	023960	500	164 억	254864	N	N	1	N	N
50	20240913	160330	57	100.00	KOSPI	건설업	N	N	N	N	N	1636	43	2	2.70	2623793594	1541068	1357.06	1715	1793	1629	2070	1116	1593	1703.00	0.84	-6906	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	538	-22.41	1.36	12	4.69	-73.00	1206.00	2650	20230922	-38.26	1293	20240805	26.53	1970	-16.95	20240408	1293	26.53	20240805	2650	-38.26	20230922	1293	26.53	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
51	20240913	150334	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	47	2	2.95	2486278054	1456922	1282.96	1715	1793	1630	2070	1116	1593	1706.53	0.84	-9027	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	539	-22.47	1.36	12	4.43	-73.00	1206.00	2650	20230922	-38.11	1293	20240805	26.84	1970	-16.75	20240408	1293	26.84	20240805	2650	-38.11	20230922	1293	26.84	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
52	20240913	140334	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	47	2	2.95	2376924469	1390330	1224.32	1715	1793	1630	2070	1116	1593	1709.61	0.84	-12732	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	539	-22.47	1.36	12	4.23	-73.00	1206.00	2650	20230922	-38.11	1293	20240805	26.84	1970	-16.75	20240408	1293	26.84	20240805	2650	-38.11	20230922	1293	26.84	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
53	20240913	130331	57	100.00	KOSPI	건설업	N	N	N	N	N	1662	69	2	4.33	2268697485	1324823	1166.64	1715	1793	1630	2070	1116	1593	1712.45	0.84	-1250	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	546	-22.77	1.38	12	4.03	-73.00	1206.00	2650	20230922	-37.28	1293	20240805	28.54	1970	-15.63	20240408	1293	28.54	20240805	2650	-37.28	20230922	1293	28.54	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
54	20240913	120332	57	100.00	KOSPI	건설업	N	N	N	N	N	1683	90	2	5.65	2230486750	1301804	1146.37	1715	1793	1630	2070	1116	1593	1713.38	0.84	421	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	553	-23.05	1.40	12	3.96	-73.00	1206.00	2650	20230922	-36.49	1293	20240805	30.16	1970	-14.57	20240408	1293	30.16	20240805	2650	-36.49	20230922	1293	30.16	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
55	20240913	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	1677	84	2	5.27	2082435389	1212717	1067.92	1715	1793	1630	2070	1116	1593	1717.17	0.84	1419	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	551	-22.97	1.39	12	3.69	-73.00	1206.00	2650	20230922	-36.72	1293	20240805	29.70	1970	-14.87	20240408	1293	29.70	20240805	2650	-36.72	20230922	1293	29.70	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
56	20240913	100333	57	100.00	KOSPI	건설업	N	N	N	N	N	1708	115	2	7.22	1869819626	1087228	957.41	1715	1793	1630	2070	1116	1593	1719.80	0.84	-1399	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	561	-23.40	1.42	12	3.31	-73.00	1206.00	2650	20230922	-35.55	1293	20240805	32.10	1970	-13.30	20240408	1293	32.10	20240805	2650	-35.55	20230922	1293	32.10	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
57	20240913	090334	57	100.00	KOSPI	건설업	N	N	N	N	N	1680	87	2	5.46	632689975	368049	324.10	1715	1793	1654	2070	1116	1593	1719.04	0.84	-39555	1668	1630	1605	1567	1542	1649	1586	164	477	500	1110	1	1	32871280	552	-23.01	1.39	12	1.12	-73.00	1206.00	2650	20230922	-36.60	1293	20240805	29.93	1970	-14.72	20240408	1293	29.93	20240805	2650	-36.60	20230922	1293	29.93	20240805	0.82	N	023960	500	164 억	275169	N	N	0	N	N
58	20240912	160331	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	13	2	0.82	182353882	113554	174.71	1580	1643	1580	2050	1106	1580	1605.88	0.80	15544	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	524	-21.82	1.32	12	0.35	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2650	-39.89	20230922	1293	23.20	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
59	20240912	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	1605	25	2	1.58	178103064	110893	170.62	1580	1643	1580	2050	1106	1580	1606.08	0.80	15197	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	528	-21.99	1.33	12	0.34	-73.00	1206.00	2650	20230922	-39.43	1293	20240805	24.13	1970	-18.53	20240408	1293	24.13	20240805	2650	-39.43	20230922	1293	24.13	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
60	20240912	140332	57	100.00	KOSPI	건설업	N	N	N	N	N	1617	37	2	2.34	158374656	98605	151.71	1580	1643	1580	2050	1106	1580	1606.15	0.80	14635	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	532	-22.15	1.34	12	0.30	-73.00	1206.00	2650	20230922	-38.98	1293	20240805	25.06	1970	-17.92	20240408	1293	25.06	20240805	2650	-38.98	20230922	1293	25.06	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
61	20240912	130331	57	100.00	KOSPI	건설업	N	N	N	N	N	1606	26	2	1.65	121930701	75923	116.81	1580	1643	1580	2050	1106	1580	1605.98	0.80	6581	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	528	-22.00	1.33	12	0.23	-73.00	1206.00	2650	20230922	-39.40	1293	20240805	24.21	1970	-18.48	20240408	1293	24.21	20240805	2650	-39.40	20230922	1293	24.21	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
62	20240912	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	20	2	1.27	109724522	68300	105.09	1580	1643	1580	2050	1106	1580	1606.51	0.80	5048	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	526	-21.92	1.33	12	0.21	-73.00	1206.00	2650	20230922	-39.62	1293	20240805	23.74	1970	-18.78	20240408	1293	23.74	20240805	2650	-39.62	20230922	1293	23.74	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
63	20240912	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	27	2	1.71	72061111	44693	68.76	1580	1643	1580	2050	1106	1580	1612.36	0.80	5249	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	528	-22.01	1.33	12	0.14	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
64	20240912	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	13	2	0.82	61010588	37772	58.12	1580	1643	1580	2050	1106	1580	1615.24	0.80	5977	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	524	-21.82	1.32	12	0.11	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2650	-39.89	20230922	1293	23.20	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
65	20240912	090331	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	10	2	0.63	2877650	1820	2.80	1580	1590	1580	2050	1106	1580	1581.13	0.80	-162	1614	1597	1586	1569	1558	1605	1577	164	470	500	1100	1	1	32871280	523	-21.78	1.32	12	0.01	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.84	N	023960	500	164 억	261374	N	N	0	N	N
66	20240911	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	4	2	0.25	101320738	63792	112.14	1578	1603	1575	2045	1104	1576	1588.30	0.81	-5294	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	519	-21.64	1.31	12	0.19	-73.00	1206.00	2650	20230922	-40.38	1293	20240805	22.20	1970	-19.80	20240408	1293	22.20	20240805	2650	-40.38	20230922	1293	22.20	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
67	20240911	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	10	2	0.63	88252906	55528	97.61	1578	1603	1575	2045	1104	1576	1589.34	0.81	-5114	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	521	-21.73	1.32	12	0.17	-73.00	1206.00	2650	20230922	-40.15	1293	20240805	22.66	1970	-19.49	20240408	1293	22.66	20240805	2650	-40.15	20230922	1293	22.66	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
68	20240911	140328	57	100.00	KOSPI	건설업	N	N	N	N	N	1589	13	2	0.82	70757417	44445	78.13	1578	1603	1578	2045	1104	1576	1592.02	0.81	-3006	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	522	-21.77	1.32	12	0.14	-73.00	1206.00	2650	20230922	-40.04	1293	20240805	22.89	1970	-19.34	20240408	1293	22.89	20240805	2650	-40.04	20230922	1293	22.89	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
69	20240911	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	17	2	1.08	61598296	38662	67.96	1578	1603	1578	2045	1104	1576	1593.25	0.81	719	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	524	-21.82	1.32	12	0.12	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2650	-39.89	20230922	1293	23.20	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
70	20240911	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	1594	18	2	1.14	42550360	26680	46.90	1578	1603	1578	2045	1104	1576	1594.84	0.81	1537	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	524	-21.84	1.32	12	0.08	-73.00	1206.00	2650	20230922	-39.85	1293	20240805	23.28	1970	-19.09	20240408	1293	23.28	20240805	2650	-39.85	20230922	1293	23.28	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
71	20240911	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	14	2	0.89	30369309	19057	33.50	1578	1603	1578	2045	1104	1576	1593.60	0.81	2632	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	523	-21.78	1.32	12	0.06	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
72	20240911	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	14	2	0.89	26099773	16370	28.78	1578	1603	1578	2045	1104	1576	1594.37	0.81	4315	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	523	-21.78	1.32	12	0.05	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
73	20240911	090328	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	19	2	1.21	57049	36	0.06	1578	1595	1578	2045	1104	1576	1584.69	0.81	-1	1608	1592	1584	1568	1560	1588	1564	164	469	500	1100	1	1	32871280	524	-21.85	1.32	12	0.00	-73.00	1206.00	2650	20230922	-39.81	1293	20240805	23.36	1970	-19.04	20240408	1293	23.36	20240805	2650	-39.81	20230922	1293	23.36	20240805	0.80	N	023960	500	164 억	266466	N	N	0	N	N
74	20240910	160326	57	100.00	KOSPI	건설업	N	N	N	N	N	1576	-15	5	-0.94	89101993	56254	44.92	1591	1600	1576	2065	1114	1591	1583.92	0.84	-7231	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	518	-21.59	1.31	12	0.17	-73.00	1206.00	2650	20230922	-40.53	1293	20240805	21.89	1970	-20.00	20240408	1293	21.89	20240805	2650	-40.53	20230922	1293	21.89	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
75	20240910	150328	57	100.00	KOSPI	건설업	N	N	N	N	N	1577	-14	5	-0.88	73809349	46554	37.18	1591	1600	1577	2065	1114	1591	1585.46	0.84	-6053	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	518	-21.60	1.31	12	0.14	-73.00	1206.00	2650	20230922	-40.49	1293	20240805	21.96	1970	-19.95	20240408	1293	21.96	20240805	2650	-40.49	20230922	1293	21.96	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
76	20240910	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	1579	-12	5	-0.75	63151170	39799	31.78	1591	1600	1578	2065	1114	1591	1586.75	0.84	-5194	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	519	-21.63	1.31	12	0.12	-73.00	1206.00	2650	20230922	-40.42	1293	20240805	22.12	1970	-19.85	20240408	1293	22.12	20240805	2650	-40.42	20230922	1293	22.12	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
77	20240910	130327	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-4	5	-0.25	36655966	23051	18.41	1591	1600	1578	2065	1114	1591	1590.21	0.84	-2674	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	522	-21.74	1.32	12	0.07	-73.00	1206.00	2650	20230922	-40.11	1293	20240805	22.74	1970	-19.44	20240408	1293	22.74	20240805	2650	-40.11	20230922	1293	22.74	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
78	20240910	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	1587	-4	5	-0.25	33763637	21224	16.95	1591	1600	1580	2065	1114	1591	1590.82	0.84	-2622	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	522	-21.74	1.32	12	0.06	-73.00	1206.00	2650	20230922	-40.11	1293	20240805	22.74	1970	-19.44	20240408	1293	22.74	20240805	2650	-40.11	20230922	1293	22.74	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
79	20240910	110325	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	2	2	0.13	20166227	12650	10.10	1591	1600	1583	2065	1114	1591	1594.17	0.84	-2647	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	524	-21.82	1.32	12	0.04	-73.00	1206.00	2650	20230922	-39.89	1293	20240805	23.20	1970	-19.14	20240408	1293	23.20	20240805	2650	-39.89	20230922	1293	23.20	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
80	20240910	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	1590	-1	5	-0.06	11547152	7256	5.79	1591	1600	1583	2065	1114	1591	1591.39	0.84	-1942	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	523	-21.78	1.32	12	0.02	-73.00	1206.00	2650	20230922	-40.00	1293	20240805	22.97	1970	-19.29	20240408	1293	22.97	20240805	2650	-40.00	20230922	1293	22.97	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
81	20240910	090325	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	9	2	0.57	137230	86	0.07	1591	1600	1591	2065	1114	1591	1595.75	0.84	-12	1651	1621	1575	1545	1499	1636	1560	164	474	500	1110	1	1	32871280	526	-21.92	1.33	12	0.00	-73.00	1206.00	2650	20230922	-39.62	1293	20240805	23.74	1970	-18.78	20240408	1293	23.74	20240805	2650	-39.62	20230922	1293	23.74	20240805	0.80	N	023960	500	164 억	276299	N	N	0	N	N
82	20240909	160321	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	45	2	2.91	195189183	124402	129.95	1546	1605	1529	2005	1083	1546	1568.97	0.85	-11610	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	523	-21.79	1.32	12	0.38	-73.00	1206.00	2650	20230922	-39.96	1293	20240805	23.05	1970	-19.24	20240408	1293	23.05	20240805	2650	-39.96	20230922	1293	23.05	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
83	20240909	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	1586	40	2	2.59	187904617	119815	125.16	1546	1605	1529	2005	1083	1546	1568.29	0.85	-11581	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	521	-21.73	1.32	12	0.36	-73.00	1206.00	2650	20230922	-40.15	1293	20240805	22.66	1970	-19.49	20240408	1293	22.66	20240805	2650	-40.15	20230922	1293	22.66	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
84	20240909	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	1600	54	2	3.49	177112235	113056	118.10	1546	1605	1529	2005	1083	1546	1566.59	0.85	-11376	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	526	-21.92	1.33	12	0.34	-73.00	1206.00	2650	20230922	-39.62	1293	20240805	23.74	1970	-18.78	20240408	1293	23.74	20240805	2650	-39.62	20230922	1293	23.74	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
85	20240909	130321	57	100.00	KOSPI	건설업	N	N	N	N	N	1591	45	2	2.91	149528369	95770	100.04	1546	1593	1529	2005	1083	1546	1561.33	0.85	-13493	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	523	-21.79	1.32	12	0.29	-73.00	1206.00	2650	20230922	-39.96	1293	20240805	23.05	1970	-19.24	20240408	1293	23.05	20240805	2650	-39.96	20230922	1293	23.05	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
86	20240909	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	1580	34	2	2.20	118968005	76526	79.94	1546	1588	1529	2005	1083	1546	1554.61	0.85	-13454	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	519	-21.64	1.31	12	0.23	-73.00	1206.00	2650	20230922	-40.38	1293	20240805	22.20	1970	-19.80	20240408	1293	22.20	20240805	2650	-40.38	20230922	1293	22.20	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
87	20240909	110321	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	4	2	0.26	54213452	35212	36.78	1546	1565	1529	2005	1083	1546	1539.63	0.85	-14294	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	510	-21.23	1.29	12	0.11	-73.00	1206.00	2650	20230922	-41.51	1293	20240805	19.88	1970	-21.32	20240408	1293	19.88	20240805	2650	-41.51	20230922	1293	19.88	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
88	20240909	100324	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	4	2	0.26	48659754	31615	33.03	1546	1565	1529	2005	1083	1546	1539.13	0.85	-13823	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	510	-21.23	1.29	12	0.10	-73.00	1206.00	2650	20230922	-41.51	1293	20240805	19.88	1970	-21.32	20240408	1293	19.88	20240805	2650	-41.51	20230922	1293	19.88	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
89	20240909	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	1564	18	2	1.16	5044818	3257	3.40	1546	1565	1546	2005	1083	1546	1548.92	0.85	-272	1602	1574	1542	1514	1482	1558	1498	164	459	500	1080	1	1	32871280	514	-21.42	1.30	12	0.01	-73.00	1206.00	2650	20230922	-40.98	1293	20240805	20.96	1970	-20.61	20240408	1293	20.96	20240805	2650	-40.98	20230922	1293	20.96	20240805	0.83	N	023960	500	164 억	281036	N	N	2	N	N
90	20240906	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	1	2	0.06	142944505	92581	111.87	1555	1570	1510	2005	1082	1545	1543.99	0.90	-9785	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	508	-21.18	1.28	12	0.28	-73.00	1206.00	2650	20230922	-41.66	1293	20240805	19.57	1970	-21.52	20240408	1293	19.57	20240805	2650	-41.66	20230922	1293	19.57	20240805	0.82	N	023960	500	164 억	294438	N	N	2	N	N
91	20240906	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	1546	1	2	0.06	123976806	80305	97.03	1555	1570	1510	2005	1082	1545	1543.82	0.90	-8104	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	508	-21.18	1.28	12	0.24	-73.00	1206.00	2650	20230922	-41.66	1293	20240805	19.57	1970	-21.52	20240408	1293	19.57	20240805	2650	-41.66	20230922	1293	19.57	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
92	20240906	140324	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	15	2	0.97	97030762	62988	76.11	1555	1564	1510	2005	1082	1545	1540.46	0.90	-6563	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	513	-21.37	1.29	12	0.19	-73.00	1206.00	2650	20230922	-41.13	1293	20240805	20.65	1970	-20.81	20240408	1293	20.65	20240805	2650	-41.13	20230922	1293	20.65	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
93	20240906	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	12	2	0.78	87664524	56980	68.85	1555	1560	1510	2005	1082	1545	1538.51	0.90	-7038	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	512	-21.33	1.29	12	0.17	-73.00	1206.00	2650	20230922	-41.25	1293	20240805	20.42	1970	-20.96	20240408	1293	20.42	20240805	2650	-41.25	20230922	1293	20.42	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
94	20240906	120323	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	15	2	0.97	77332125	50339	60.83	1555	1560	1510	2005	1082	1545	1536.23	0.90	-5954	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	513	-21.37	1.29	12	0.15	-73.00	1206.00	2650	20230922	-41.13	1293	20240805	20.65	1970	-20.81	20240408	1293	20.65	20240805	2650	-41.13	20230922	1293	20.65	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
95	20240906	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-15	5	-0.97	50402094	32995	39.87	1555	1555	1510	2005	1082	1545	1527.57	0.90	-5187	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	503	-20.96	1.27	12	0.10	-73.00	1206.00	2650	20230922	-42.26	1293	20240805	18.33	1970	-22.34	20240408	1293	18.33	20240805	2650	-42.26	20230922	1293	18.33	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
96	20240906	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	-24	5	-1.55	33349760	21748	26.28	1555	1555	1512	2005	1082	1545	1533.46	0.90	-5797	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	500	-20.84	1.26	12	0.07	-73.00	1206.00	2650	20230922	-42.60	1293	20240805	17.63	1970	-22.79	20240408	1293	17.63	20240805	2650	-42.60	20230922	1293	17.63	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
97	20240906	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	10	2	0.65	184262	119	0.14	1555	1555	1546	2005	1082	1545	1548.42	0.90	103	1599	1572	1541	1514	1483	1585	1527	164	460	500	1080	1	1	32871280	511	-21.30	1.29	12	0.00	-73.00	1206.00	2650	20230922	-41.32	1293	20240805	20.26	1970	-21.07	20240408	1293	20.26	20240805	2650	-41.32	20230922	1293	20.26	20240805	0.82	N	023960	500	164 억	294438	N	N	5	N	N
98	20240905	160317	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	25	2	1.64	126658483	82758	41.56	1510	1568	1510	1976	1064	1520	1530.46	0.90	1424	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	508	-21.16	1.28	12	0.25	-73.00	1206.00	2650	20230922	-41.70	1293	20240805	19.49	1970	-21.57	20240408	1293	19.49	20240805	2650	-41.70	20230922	1293	19.49	20240805	0.82	N	023960	500	164 억	297107	N	N	5	N	N
99	20240905	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	24	2	1.58	121243678	79252	39.80	1510	1568	1510	1976	1064	1520	1529.85	0.90	1874	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	508	-21.15	1.28	12	0.24	-73.00	1206.00	2650	20230922	-41.74	1293	20240805	19.41	1970	-21.62	20240408	1293	19.41	20240805	2650	-41.74	20230922	1293	19.41	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
100	20240905	140321	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	-2	5	-0.13	91753776	59882	30.07	1510	1568	1510	1976	1064	1520	1532.24	0.90	-1358	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	499	-20.79	1.26	12	0.18	-73.00	1206.00	2650	20230922	-42.72	1293	20240805	17.40	1970	-22.94	20240408	1293	17.40	20240805	2650	-42.72	20230922	1293	17.40	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
101	20240905	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	-2	5	-0.13	80641718	52551	26.39	1510	1568	1510	1976	1064	1520	1534.54	0.90	-2173	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	499	-20.79	1.26	12	0.16	-73.00	1206.00	2650	20230922	-42.72	1293	20240805	17.40	1970	-22.94	20240408	1293	17.40	20240805	2650	-42.72	20230922	1293	17.40	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
102	20240905	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	1524	4	2	0.26	68290016	44411	22.30	1510	1568	1510	1976	1064	1520	1537.68	0.90	-2001	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	501	-20.88	1.26	12	0.14	-73.00	1206.00	2650	20230922	-42.49	1293	20240805	17.87	1970	-22.64	20240408	1293	17.87	20240805	2650	-42.49	20230922	1293	17.87	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
103	20240905	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	5	2	0.33	52268246	33847	17.00	1510	1568	1510	1976	1064	1520	1544.25	0.90	-1596	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	501	-20.89	1.26	12	0.10	-73.00	1206.00	2650	20230922	-42.45	1293	20240805	17.94	1970	-22.59	20240408	1293	17.94	20240805	2650	-42.45	20230922	1293	17.94	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
104	20240905	100319	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	42	2	2.76	33924545	21906	11.00	1510	1568	1510	1976	1064	1520	1548.64	0.90	365	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	513	-21.40	1.30	12	0.07	-73.00	1206.00	2650	20230922	-41.06	1293	20240805	20.80	1970	-20.71	20240408	1293	20.80	20240805	2650	-41.06	20230922	1293	20.80	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
105	20240905	090321	57	100.00	KOSPI	건설업	N	N	N	N	N	1545	25	2	1.64	2268294	1498	0.75	1510	1545	1510	1976	1064	1520	1514.21	0.90	607	1616	1567	1540	1491	1464	1554	1478	164	456	500	1060	1	1	32871280	508	-21.16	1.28	12	0.00	-73.00	1206.00	2650	20230922	-41.70	1293	20240805	19.49	1970	-21.57	20240408	1293	19.49	20240805	2650	-41.70	20230922	1293	19.49	20240805	0.82	N	023960	500	164 억	297107	N	N	8	N	N
106	20240904	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	-76	5	-4.76	303073630	197930	259.85	1542	1589	1513	2070	1118	1596	1531.22	0.93	-18241	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	500	-20.82	1.26	12	0.60	-73.00	1206.00	2650	20230922	-42.64	1293	20240805	17.56	1970	-22.84	20240408	1293	17.56	20240805	2650	-42.64	20230922	1293	17.56	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
107	20240904	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	1517	-79	5	-4.95	291670439	190419	249.99	1542	1589	1513	2070	1118	1596	1531.73	0.93	-16963	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	499	-20.78	1.26	12	0.58	-73.00	1206.00	2650	20230922	-42.75	1293	20240805	17.32	1970	-22.99	20240408	1293	17.32	20240805	2650	-42.75	20230922	1293	17.32	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
108	20240904	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	1522	-74	5	-4.64	246409766	160604	210.85	1542	1589	1521	2070	1118	1596	1534.27	0.93	-16305	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	500	-20.85	1.26	12	0.49	-73.00	1206.00	2650	20230922	-42.57	1293	20240805	17.71	1970	-22.74	20240408	1293	17.71	20240805	2650	-42.57	20230922	1293	17.71	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
109	20240904	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	-23	5	-1.44	211111715	137503	180.52	1542	1589	1522	2070	1118	1596	1535.32	0.93	-18307	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	517	-21.55	1.30	12	0.42	-73.00	1206.00	2650	20230922	-40.64	1293	20240805	21.66	1970	-20.15	20240408	1293	21.66	20240805	2650	-40.64	20230922	1293	21.66	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
110	20240904	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1526	-70	5	-4.39	169412610	110279	144.78	1542	1589	1523	2070	1118	1596	1536.22	0.93	-15256	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	502	-20.90	1.27	12	0.34	-73.00	1206.00	2650	20230922	-42.42	1293	20240805	18.02	1970	-22.54	20240408	1293	18.02	20240805	2650	-42.42	20230922	1293	18.02	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
111	20240904	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-67	5	-4.20	128611864	83564	109.71	1542	1589	1523	2070	1118	1596	1539.08	0.93	-11368	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	503	-20.95	1.27	12	0.25	-73.00	1206.00	2650	20230922	-42.30	1293	20240805	18.25	1970	-22.39	20240408	1293	18.25	20240805	2650	-42.30	20230922	1293	18.25	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
112	20240904	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	1529	-67	5	-4.20	117065951	76016	99.80	1542	1589	1523	2070	1118	1596	1540.02	0.93	-9463	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	503	-20.95	1.27	12	0.23	-73.00	1206.00	2650	20230922	-42.30	1293	20240805	18.25	1970	-22.39	20240408	1293	18.25	20240805	2650	-42.30	20230922	1293	18.25	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
113	20240904	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-39	5	-2.44	37301030	24126	31.67	1542	1589	1542	2070	1118	1596	1546.09	0.93	1964	1658	1626	1611	1579	1564	1619	1572	164	474	500	1110	1	1	32871280	512	-21.33	1.29	12	0.07	-73.00	1206.00	2650	20230922	-41.25	1293	20240805	20.42	1970	-20.96	20240408	1293	20.42	20240805	2650	-41.25	20230922	1293	20.42	20240805	0.81	N	023960	500	164 억	306878	N	N	8	N	N
114	20240903	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1596	-20	5	-1.24	122592817	76105	64.02	1616	1643	1596	2100	1132	1616	1610.85	0.98	-7635	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	525	-21.86	1.32	12	0.23	-73.00	1206.00	2650	20230922	-39.77	1293	20240805	23.43	1970	-18.98	20240408	1293	23.43	20240805	2650	-39.77	20230922	1293	23.43	20240805	0.82	N	023960	500	164 억	323484	N	N	8	N	N
115	20240903	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	-9	5	-0.56	93696381	58019	48.80	1616	1643	1599	2100	1132	1616	1614.93	0.98	-4228	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	528	-22.01	1.33	12	0.18	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
116	20240903	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	-9	5	-0.56	86113050	53291	44.83	1616	1643	1600	2100	1132	1616	1615.90	0.98	-3348	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	528	-22.01	1.33	12	0.16	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
117	20240903	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	0	3	0.00	52159757	32131	27.03	1616	1643	1607	2100	1132	1616	1623.35	0.98	2532	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	531	-22.14	1.34	12	0.10	-73.00	1206.00	2650	20230922	-39.02	1293	20240805	24.98	1970	-17.97	20240408	1293	24.98	20240805	2650	-39.02	20230922	1293	24.98	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
118	20240903	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1629	13	2	0.80	31914079	19646	16.53	1616	1643	1607	2100	1132	1616	1624.46	0.98	1656	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	535	-22.32	1.35	12	0.06	-73.00	1206.00	2650	20230922	-38.53	1293	20240805	25.99	1970	-17.31	20240408	1293	25.99	20240805	2650	-38.53	20230922	1293	25.99	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
119	20240903	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	9	2	0.56	27728070	17074	14.36	1616	1643	1607	2100	1132	1616	1623.99	0.98	472	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	534	-22.26	1.35	12	0.05	-73.00	1206.00	2650	20230922	-38.68	1293	20240805	25.68	1970	-17.51	20240408	1293	25.68	20240805	2650	-38.68	20230922	1293	25.68	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
120	20240903	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	9	2	0.56	23667215	14574	12.26	1616	1643	1607	2100	1132	1616	1623.93	0.98	124	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	534	-22.26	1.35	12	0.04	-73.00	1206.00	2650	20230922	-38.68	1293	20240805	25.68	1970	-17.51	20240408	1293	25.68	20240805	2650	-38.68	20230922	1293	25.68	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
121	20240903	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1624	8	2	0.50	2256640	1396	1.17	1616	1624	1610	2100	1132	1616	1616.50	0.98	1217	1667	1641	1624	1598	1581	1633	1590	164	484	500	1130	1	1	32871280	534	-22.25	1.35	12	0.00	-73.00	1206.00	2650	20230922	-38.72	1293	20240805	25.60	1970	-17.56	20240408	1293	25.60	20240805	2650	-38.72	20230922	1293	25.60	20240805	0.82	N	023960	500	164 억	323484	N	N	1	N	N
122	20240902	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	1616	-23	5	-1.40	190564221	116883	134.06	1639	1650	1607	2130	1148	1639	1630.38	1.01	-3649	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	531	-22.14	1.34	12	0.36	-73.00	1206.00	2650	20230922	-39.02	1293	20240805	24.98	1970	-17.97	20240408	1293	24.98	20240805	2650	-39.02	20230922	1293	24.98	20240805	0.83	N	023960	500	164 억	333154	N	N	1	N	N
123	20240902	150313	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-14	5	-0.85	180305432	110539	126.78	1639	1650	1607	2130	1148	1639	1631.14	1.01	-3376	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	534	-22.26	1.35	12	0.34	-73.00	1206.00	2650	20230922	-38.68	1293	20240805	25.68	1970	-17.51	20240408	1293	25.68	20240805	2650	-38.68	20230922	1293	25.68	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
124	20240902	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	1622	-17	5	-1.04	161657510	99025	113.58	1639	1650	1607	2130	1148	1639	1632.49	1.01	-1800	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	533	-22.22	1.34	12	0.30	-73.00	1206.00	2650	20230922	-38.79	1293	20240805	25.44	1970	-17.66	20240408	1293	25.44	20240805	2650	-38.79	20230922	1293	25.44	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
125	20240902	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1630	-9	5	-0.55	157043964	96184	110.32	1639	1650	1607	2130	1148	1639	1632.74	1.01	-2201	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	536	-22.33	1.35	12	0.29	-73.00	1206.00	2650	20230922	-38.49	1293	20240805	26.06	1970	-17.26	20240408	1293	26.06	20240805	2650	-38.49	20230922	1293	26.06	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
126	20240902	120313	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	-29	5	-1.77	149540329	91550	105.00	1639	1650	1607	2130	1148	1639	1633.42	1.01	-4969	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	529	-22.05	1.33	12	0.28	-73.00	1206.00	2650	20230922	-39.25	1293	20240805	24.52	1970	-18.27	20240408	1293	24.52	20240805	2650	-39.25	20230922	1293	24.52	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
127	20240902	110311	57	100.00	KOSPI	건설업	N	N	N	N	N	1607	-32	5	-1.95	131517881	80357	92.17	1639	1650	1607	2130	1148	1639	1636.67	1.01	-6973	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	528	-22.01	1.33	12	0.24	-73.00	1206.00	2650	20230922	-39.36	1293	20240805	24.28	1970	-18.43	20240408	1293	24.28	20240805	2650	-39.36	20230922	1293	24.28	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
128	20240902	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1643	4	2	0.24	83441951	50864	58.34	1639	1650	1635	2130	1148	1639	1640.49	1.01	7999	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	540	-22.51	1.36	12	0.15	-73.00	1206.00	2650	20230922	-38.00	1293	20240805	27.07	1970	-16.60	20240408	1293	27.07	20240805	2650	-38.00	20230922	1293	27.07	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N
129	20240902	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1650	11	2	0.67	2437942	1487	1.71	1639	1650	1639	2130	1148	1639	1639.53	1.01	238	1669	1654	1627	1612	1585	1661	1619	164	491	500	1140	1	1	32871280	542	-22.60	1.37	12	0.00	-73.00	1206.00	2650	20230922	-37.74	1293	20240805	27.61	1970	-16.24	20240408	1293	27.61	20240805	2650	-37.74	20230922	1293	27.61	20240805	0.83	N	023960	500	164 억	333154	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History