KissMeData/002780/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	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	20230927	160135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1235	20	2	1.65	2534650983	2040005	348.60	1197	1316	1197	1579	851	1215	1242.50	1.47	-40726	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1797	3.65	0.81	12	1.40	338.00	1533.00	1740	20221202	-29.02	1096	20230726	12.68	1446	-14.59	20230221	1096	12.68	20230726	1740	-29.02	20221202	1096	12.68	20230726	2.08	N	002780	500	727 억	2141762	N	N	7	N	N
3	20230927	150137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1232	17	2	1.40	2417277363	1944603	332.30	1197	1316	1197	1579	851	1215	1243.09	1.47	-57167	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1792	3.64	0.80	12	1.34	338.00	1533.00	1740	20221202	-29.20	1096	20230726	12.41	1446	-14.80	20230221	1096	12.41	20230726	1740	-29.20	20221202	1096	12.41	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
4	20230927	140136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1224	9	2	0.74	2189178681	1758073	300.43	1197	1316	1197	1579	851	1215	1245.24	1.47	-120482	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1781	3.62	0.80	12	1.21	338.00	1533.00	1740	20221202	-29.66	1096	20230726	11.68	1446	-15.35	20230221	1096	11.68	20230726	1740	-29.66	20221202	1096	11.68	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
5	20230927	130136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1218	3	2	0.25	369391639	302870	51.76	1197	1230	1197	1579	851	1215	1219.66	1.47	-33742	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1772	3.60	0.79	12	0.21	338.00	1533.00	1740	20221202	-30.00	1096	20230726	11.13	1446	-15.77	20230221	1096	11.13	20230726	1740	-30.00	20221202	1096	11.13	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
6	20230927	120135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1222	7	2	0.58	345488359	283240	48.40	1197	1230	1197	1579	851	1215	1219.80	1.47	-27241	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1778	3.62	0.80	12	0.19	338.00	1533.00	1740	20221202	-29.77	1096	20230726	11.50	1446	-15.49	20230221	1096	11.50	20230726	1740	-29.77	20221202	1096	11.50	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
7	20230927	110135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1225	10	2	0.82	330115154	270682	46.26	1197	1230	1197	1579	851	1215	1219.59	1.47	-20165	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1782	3.62	0.80	12	0.19	338.00	1533.00	1740	20221202	-29.60	1096	20230726	11.77	1446	-15.28	20230221	1096	11.77	20230726	1740	-29.60	20221202	1096	11.77	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
8	20230927	100135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1224	9	2	0.74	240106182	196767	33.62	1197	1230	1197	1579	851	1215	1220.30	1.47	-17432	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1781	3.62	0.80	12	0.14	338.00	1533.00	1740	20221202	-29.66	1096	20230726	11.68	1446	-15.35	20230221	1096	11.68	20230726	1740	-29.66	20221202	1096	11.68	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
9	20230927	090137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1200	-15	5	-1.23	13439215	11188	1.91	1197	1205	1197	1579	851	1215	1199.08	1.47	-23	1253	1234	1213	1194	1173	1223	1183	727	364	500	890	1	1	145471745	1746	3.55	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	2.08	N	002780	500	727 억	2141762	N	N	12	N	N
10	20230926	160136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1215	-3	5	-0.25	694907021	575892	98.39	1228	1232	1192	1583	853	1218	1206.66	1.46	2979	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1767	3.59	0.79	12	0.40	338.00	1533.00	1740	20221202	-30.17	1096	20230726	10.86	1446	-15.98	20230221	1096	10.86	20230726	1740	-30.17	20221202	1096	10.86	20230726	2.06	N	002780	500	727 억	2121157	N	N	12	N	N
11	20230926	150137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1204	-14	5	-1.15	647049277	536299	91.62	1228	1232	1192	1583	853	1218	1206.51	1.46	-948	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1751	3.56	0.79	12	0.37	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
12	20230926	140134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1207	-11	5	-0.90	597158054	494836	84.54	1228	1232	1192	1583	853	1218	1206.78	1.46	-901	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1756	3.57	0.79	12	0.34	338.00	1533.00	1740	20221202	-30.63	1096	20230726	10.13	1446	-16.53	20230221	1096	10.13	20230726	1740	-30.63	20221202	1096	10.13	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
13	20230926	130135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1209	-9	5	-0.74	536437697	444496	75.94	1228	1232	1192	1583	853	1218	1206.84	1.46	-5508	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1759	3.58	0.79	12	0.31	338.00	1533.00	1740	20221202	-30.52	1096	20230726	10.31	1446	-16.39	20230221	1096	10.31	20230726	1740	-30.52	20221202	1096	10.31	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
14	20230926	120135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1204	-14	5	-1.15	493205567	408753	69.83	1228	1232	1192	1583	853	1218	1206.61	1.46	14640	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1751	3.56	0.79	12	0.28	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
15	20230926	110135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1201	-17	5	-1.40	382197459	316035	53.99	1228	1232	1194	1583	853	1218	1209.35	1.46	12847	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1747	3.55	0.78	12	0.22	338.00	1533.00	1740	20221202	-30.98	1096	20230726	9.58	1446	-16.94	20230221	1096	9.58	20230726	1740	-30.98	20221202	1096	9.58	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
16	20230926	100135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1219	1	2	0.08	104062865	85196	14.56	1228	1232	1215	1583	853	1218	1221.45	1.46	-33726	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1773	3.61	0.80	12	0.06	338.00	1533.00	1740	20221202	-29.94	1096	20230726	11.22	1446	-15.70	20230221	1096	11.22	20230726	1740	-29.94	20221202	1096	11.22	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
17	20230926	090135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1224	6	2	0.49	5344226	4348	0.74	1228	1232	1224	1583	853	1218	1229.13	1.46	-1129	1260	1238	1224	1202	1188	1232	1196	727	365	500	900	1	1	145471745	1781	3.62	0.80	12	0.00	338.00	1533.00	1740	20221202	-29.66	1096	20230726	11.68	1446	-15.35	20230221	1096	11.68	20230726	1740	-29.66	20221202	1096	11.68	20230726	2.06	N	002780	500	727 억	2121157	N	N	53	N	N
18	20230925	160135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1218	-28	5	-2.25	713241909	583403	67.18	1244	1246	1210	1619	873	1246	1222.55	1.47	-11568	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1772	3.60	0.79	12	0.40	338.00	1533.00	1740	20221202	-30.00	1096	20230726	11.13	1446	-15.77	20230221	1096	11.13	20230726	1740	-30.00	20221202	1096	11.13	20230726	2.06	N	002780	500	727 억	2141092	N	N	53	N	N
19	20230925	150135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1216	-30	5	-2.41	673103290	550403	63.38	1244	1246	1210	1619	873	1246	1222.93	1.47	-19766	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1769	3.60	0.79	12	0.38	338.00	1533.00	1740	20221202	-30.11	1096	20230726	10.95	1446	-15.91	20230221	1096	10.95	20230726	1740	-30.11	20221202	1096	10.95	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
20	20230925	140134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1227	-19	5	-1.52	484271061	395466	45.54	1244	1246	1211	1619	873	1246	1224.56	1.47	-23041	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1785	3.63	0.80	12	0.27	338.00	1533.00	1740	20221202	-29.48	1096	20230726	11.95	1446	-15.15	20230221	1096	11.95	20230726	1740	-29.48	20221202	1096	11.95	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
21	20230925	130134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1227	-19	5	-1.52	426872915	348571	40.14	1244	1246	1211	1619	873	1246	1224.64	1.47	-26371	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1785	3.63	0.80	12	0.24	338.00	1533.00	1740	20221202	-29.48	1096	20230726	11.95	1446	-15.15	20230221	1096	11.95	20230726	1740	-29.48	20221202	1096	11.95	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
22	20230925	120135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1215	-31	5	-2.49	378469273	308790	35.56	1244	1246	1211	1619	873	1246	1225.65	1.47	-30195	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1767	3.59	0.79	12	0.21	338.00	1533.00	1740	20221202	-30.17	1096	20230726	10.86	1446	-15.98	20230221	1096	10.86	20230726	1740	-30.17	20221202	1096	10.86	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
23	20230925	110135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1216	-30	5	-2.41	301914828	245805	28.30	1244	1246	1214	1619	873	1246	1228.27	1.47	-29246	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1769	3.60	0.79	12	0.17	338.00	1533.00	1740	20221202	-30.11	1096	20230726	10.95	1446	-15.91	20230221	1096	10.95	20230726	1740	-30.11	20221202	1096	10.95	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
24	20230925	100134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1233	-13	5	-1.04	150380696	121835	14.03	1244	1246	1225	1619	873	1246	1234.30	1.47	-32890	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1794	3.65	0.80	12	0.08	338.00	1533.00	1740	20221202	-29.14	1096	20230726	12.50	1446	-14.73	20230221	1096	12.50	20230726	1740	-29.14	20221202	1096	12.50	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
25	20230925	090135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1235	-11	5	-0.88	6737861	5425	0.62	1244	1244	1235	1619	873	1246	1242.00	1.47	-1062	1316	1281	1254	1219	1192	1267	1205	727	373	500	920	1	1	145471745	1797	3.65	0.81	12	0.00	338.00	1533.00	1740	20221202	-29.02	1096	20230726	12.68	1446	-14.59	20230221	1096	12.68	20230726	1740	-29.02	20221202	1096	12.68	20230726	2.06	N	002780	500	727 억	2141092	N	N	16	N	N
26	20230922	160137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1246	-11	5	-0.88	1080652342	860795	106.39	1250	1289	1227	1634	880	1257	1255.43	1.54	-104596	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1813	3.69	0.81	12	0.59	338.00	1533.00	1740	20221202	-28.39	1096	20230726	13.69	1446	-13.83	20230221	1096	13.69	20230726	1740	-28.39	20221202	1096	13.69	20230726	1.94	N	002780	500	727 억	2240767	N	N	16	N	N
27	20230922	150136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1248	-9	5	-0.72	990538183	788250	97.42	1250	1289	1227	1634	880	1257	1256.63	1.54	-107014	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1815	3.69	0.81	12	0.54	338.00	1533.00	1740	20221202	-28.28	1096	20230726	13.87	1446	-13.69	20230221	1096	13.87	20230726	1740	-28.28	20221202	1096	13.87	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
28	20230922	140136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1249	-8	5	-0.64	797029497	633304	78.27	1250	1289	1227	1634	880	1257	1258.53	1.54	-79577	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1817	3.70	0.81	12	0.44	338.00	1533.00	1740	20221202	-28.22	1096	20230726	13.96	1446	-13.62	20230221	1096	13.96	20230726	1740	-28.22	20221202	1096	13.96	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
29	20230922	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1255	-2	5	-0.16	742004488	589248	72.83	1250	1289	1227	1634	880	1257	1259.24	1.54	-62736	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1826	3.71	0.82	12	0.41	338.00	1533.00	1740	20221202	-27.87	1096	20230726	14.51	1446	-13.21	20230221	1096	14.51	20230726	1740	-27.87	20221202	1096	14.51	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
30	20230922	120132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1257	0	3	0.00	697031957	553274	68.38	1250	1289	1227	1634	880	1257	1259.83	1.54	-58224	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1829	3.72	0.82	12	0.38	338.00	1533.00	1740	20221202	-27.76	1096	20230726	14.69	1446	-13.07	20230221	1096	14.69	20230726	1740	-27.76	20221202	1096	14.69	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
31	20230922	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1243	-14	5	-1.11	641492571	508847	62.89	1250	1289	1227	1634	880	1257	1260.68	1.54	-64341	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1808	3.68	0.81	12	0.35	338.00	1533.00	1740	20221202	-28.56	1096	20230726	13.41	1446	-14.04	20230221	1096	13.41	20230726	1740	-28.56	20221202	1096	13.41	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
32	20230922	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1250	-7	5	-0.56	440510176	346959	42.88	1250	1289	1242	1634	880	1257	1269.63	1.54	-69617	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1818	3.70	0.82	12	0.24	338.00	1533.00	1740	20221202	-28.16	1096	20230726	14.05	1446	-13.55	20230221	1096	14.05	20230726	1740	-28.16	20221202	1096	14.05	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
33	20230922	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1242	-15	5	-1.19	31697754	25383	3.14	1250	1257	1242	1634	880	1257	1248.78	1.54	2345	1316	1286	1268	1238	1220	1277	1229	727	377	500	930	1	1	145471745	1807	3.67	0.81	12	0.02	338.00	1533.00	1740	20221202	-28.62	1096	20230726	13.32	1446	-14.11	20230221	1096	13.32	20230726	1740	-28.62	20221202	1096	13.32	20230726	1.94	N	002780	500	727 억	2240767	N	N	18	N	N
34	20230921	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1257	-33	5	-2.56	995511828	788296	27.56	1281	1298	1250	1677	903	1290	1262.87	1.54	6555	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1829	3.72	0.82	12	0.54	338.00	1533.00	1740	20221202	-27.76	1096	20230726	14.69	1446	-13.07	20230221	1096	14.69	20230726	1740	-27.76	20221202	1096	14.69	20230726	1.97	N	002780	500	727 억	2237099	N	N	18	N	N
35	20230921	150131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1256	-34	5	-2.64	959834238	759884	26.56	1281	1298	1250	1677	903	1290	1263.13	1.54	13092	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1827	3.72	0.82	12	0.52	338.00	1533.00	1740	20221202	-27.82	1096	20230726	14.60	1446	-13.14	20230221	1096	14.60	20230726	1740	-27.82	20221202	1096	14.60	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
36	20230921	140132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1251	-39	5	-3.02	857073293	678016	23.70	1281	1298	1250	1677	903	1290	1264.09	1.54	4894	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1820	3.70	0.82	12	0.47	338.00	1533.00	1740	20221202	-28.10	1096	20230726	14.14	1446	-13.49	20230221	1096	14.14	20230726	1740	-28.10	20221202	1096	14.14	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
37	20230921	130130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1252	-38	5	-2.95	771633838	609825	21.32	1281	1298	1250	1677	903	1290	1265.34	1.54	-322	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1821	3.70	0.82	12	0.42	338.00	1533.00	1740	20221202	-28.05	1096	20230726	14.23	1446	-13.42	20230221	1096	14.23	20230726	1740	-28.05	20221202	1096	14.23	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
38	20230921	120130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1261	-29	5	-2.25	566210158	446412	15.60	1281	1298	1255	1677	903	1290	1268.36	1.54	-21609	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1834	3.73	0.82	12	0.31	338.00	1533.00	1740	20221202	-27.53	1096	20230726	15.05	1446	-12.79	20230221	1096	15.05	20230726	1740	-27.53	20221202	1096	15.05	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
39	20230921	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1266	-24	5	-1.86	514758580	405647	14.18	1281	1298	1256	1677	903	1290	1268.98	1.54	-19204	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1842	3.75	0.83	12	0.28	338.00	1533.00	1740	20221202	-27.24	1096	20230726	15.51	1446	-12.45	20230221	1096	15.51	20230726	1740	-27.24	20221202	1096	15.51	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
40	20230921	100130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1261	-29	5	-2.25	334035099	262369	9.17	1281	1298	1256	1677	903	1290	1273.15	1.54	-14222	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1834	3.73	0.82	12	0.18	338.00	1533.00	1740	20221202	-27.53	1096	20230726	15.05	1446	-12.79	20230221	1096	15.05	20230726	1740	-27.53	20221202	1096	15.05	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
41	20230921	090132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1276	-14	5	-1.09	18193967	14237	0.50	1281	1281	1271	1677	903	1290	1277.94	1.54	-2776	1355	1322	1297	1264	1239	1339	1281	727	387	500	950	1	1	145471745	1856	3.78	0.83	12	0.01	338.00	1533.00	1740	20221202	-26.67	1096	20230726	16.42	1446	-11.76	20230221	1096	16.42	20230726	1740	-26.67	20221202	1096	16.42	20230726	1.97	N	002780	500	727 억	2237099	N	N	44	N	N
42	20230920	160135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1290	19	2	1.49	3721506563	2851832	129.89	1280	1330	1272	1652	890	1271	1304.98	1.71	-253685	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1877	3.82	0.84	12	1.96	338.00	1533.00	1740	20221202	-25.86	1096	20230726	17.70	1446	-10.79	20230221	1096	17.70	20230726	1740	-25.86	20221202	1096	17.70	20230726	1.80	N	002780	500	727 억	2483831	N	N	44	N	N
43	20230920	150130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1278	7	2	0.55	3624001800	2775993	126.43	1280	1330	1272	1652	890	1271	1305.48	1.71	-250618	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1859	3.78	0.83	12	1.91	338.00	1533.00	1740	20221202	-26.55	1096	20230726	16.61	1446	-11.62	20230221	1096	16.61	20230726	1740	-26.55	20221202	1096	16.61	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
44	20230920	140131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1281	10	2	0.79	3342947369	2556354	116.43	1280	1330	1276	1652	890	1271	1307.70	1.71	-268007	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1863	3.79	0.84	12	1.76	338.00	1533.00	1740	20221202	-26.38	1096	20230726	16.88	1446	-11.41	20230221	1096	16.88	20230726	1740	-26.38	20221202	1096	16.88	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
45	20230920	130131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1284	13	2	1.02	3174515017	2425066	110.45	1280	1330	1278	1652	890	1271	1309.04	1.71	-276847	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1868	3.80	0.84	12	1.67	338.00	1533.00	1740	20221202	-26.21	1096	20230726	17.15	1446	-11.20	20230221	1096	17.15	20230726	1740	-26.21	20221202	1096	17.15	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
46	20230920	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1295	24	2	1.89	3047960088	2327293	106.00	1280	1330	1278	1652	890	1271	1309.66	1.71	-264945	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1884	3.83	0.84	12	1.60	338.00	1533.00	1740	20221202	-25.57	1096	20230726	18.16	1446	-10.44	20230221	1096	18.16	20230726	1740	-25.57	20221202	1096	18.16	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
47	20230920	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1304	33	2	2.60	2714216622	2069686	94.26	1280	1330	1278	1652	890	1271	1311.41	1.71	-236397	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1897	3.86	0.85	12	1.42	338.00	1533.00	1740	20221202	-25.06	1096	20230726	18.98	1446	-9.82	20230221	1096	18.98	20230726	1740	-25.06	20221202	1096	18.98	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
48	20230920	100129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1298	27	2	2.12	2213527215	1686908	76.83	1280	1330	1278	1652	890	1271	1312.18	1.71	-237561	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1888	3.84	0.85	12	1.16	338.00	1533.00	1740	20221202	-25.40	1096	20230726	18.43	1446	-10.24	20230221	1096	18.43	20230726	1740	-25.40	20221202	1096	18.43	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
49	20230920	090130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1281	10	2	0.79	38654424	30155	1.37	1280	1288	1279	1652	890	1271	1281.86	1.71	-11484	1339	1305	1283	1249	1227	1294	1238	727	381	500	940	1	1	145471745	1863	3.79	0.84	12	0.02	338.00	1533.00	1740	20221202	-26.38	1096	20230726	16.88	1446	-11.41	20230221	1096	16.88	20230726	1740	-26.38	20221202	1096	16.88	20230726	1.80	N	002780	500	727 억	2483831	N	N	22	N	N
50	20230919	160129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1271	-44	5	-3.35	2827346726	2187993	23.11	1300	1317	1261	1709	921	1315	1292.18	1.67	49502	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1849	3.76	0.83	12	1.50	338.00	1533.00	1740	20221202	-26.95	1096	20230726	15.97	1446	-12.10	20230221	1096	15.97	20230726	1740	-26.95	20221202	1096	15.97	20230726	1.79	N	002780	500	727 억	2425469	N	N	22	N	N
51	20230919	150131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1279	-36	5	-2.74	2639918944	2040413	21.55	1300	1317	1273	1709	921	1315	1293.78	1.67	24783	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1861	3.78	0.83	12	1.40	338.00	1533.00	1740	20221202	-26.49	1096	20230726	16.70	1446	-11.55	20230221	1096	16.70	20230726	1740	-26.49	20221202	1096	16.70	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
52	20230919	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1281	-34	5	-2.59	2358436676	1819994	19.22	1300	1317	1280	1709	921	1315	1295.81	1.67	6688	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1863	3.79	0.84	12	1.25	338.00	1533.00	1740	20221202	-26.38	1096	20230726	16.88	1446	-11.41	20230221	1096	16.88	20230726	1740	-26.38	20221202	1096	16.88	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
53	20230919	130130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1294	-21	5	-1.60	2124662822	1638146	17.30	1300	1317	1283	1709	921	1315	1296.95	1.67	25747	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1882	3.83	0.84	12	1.13	338.00	1533.00	1740	20221202	-25.63	1096	20230726	18.07	1446	-10.51	20230221	1096	18.07	20230726	1740	-25.63	20221202	1096	18.07	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
54	20230919	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1296	-19	5	-1.44	1874585556	1444550	15.26	1300	1317	1283	1709	921	1315	1297.65	1.67	693	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1885	3.83	0.85	12	0.99	338.00	1533.00	1740	20221202	-25.52	1096	20230726	18.25	1446	-10.37	20230221	1096	18.25	20230726	1740	-25.52	20221202	1096	18.25	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
55	20230919	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1299	-16	5	-1.22	1692476816	1304080	13.77	1300	1317	1283	1709	921	1315	1297.78	1.67	-9356	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1890	3.84	0.85	12	0.90	338.00	1533.00	1740	20221202	-25.34	1096	20230726	18.52	1446	-10.17	20230221	1096	18.52	20230726	1740	-25.34	20221202	1096	18.52	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
56	20230919	100130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1295	-20	5	-1.52	1455746113	1121041	11.84	1300	1317	1283	1709	921	1315	1298.51	1.67	-29645	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1884	3.83	0.84	12	0.77	338.00	1533.00	1740	20221202	-25.57	1096	20230726	18.16	1446	-10.44	20230221	1096	18.16	20230726	1740	-25.57	20221202	1096	18.16	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
57	20230919	090130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1293	-22	5	-1.67	261966426	201875	2.13	1300	1308	1283	1709	921	1315	1297.33	1.67	-83379	1415	1365	1276	1226	1137	1390	1251	727	394	500	970	1	1	145471745	1881	3.83	0.84	12	0.14	338.00	1533.00	1740	20221202	-25.69	1096	20230726	17.97	1446	-10.58	20230221	1096	17.97	20230726	1740	-25.69	20221202	1096	17.97	20230726	1.79	N	002780	500	727 억	2425469	N	N	32	N	N
58	20230918	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1315	126	2	10.60	12072315456	9403998	2319.48	1198	1326	1187	1545	833	1189	1283.65	1.53	230919	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1913	3.89	0.86	12	6.46	338.00	1533.00	1740	20221202	-24.43	1096	20230726	19.98	1446	-9.06	20230221	1096	19.98	20230726	1740	-24.43	20221202	1096	19.98	20230726	1.81	N	002780	500	727 억	2231234	N	N	32	N	N
59	20230918	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1286	97	2	8.16	11300156584	8808634	2172.64	1198	1326	1187	1545	833	1189	1282.86	1.53	201136	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1871	3.80	0.84	12	6.06	338.00	1533.00	1740	20221202	-26.09	1096	20230726	17.34	1446	-11.07	20230221	1096	17.34	20230726	1740	-26.09	20221202	1096	17.34	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
60	20230918	140131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1291	102	2	8.58	10359754827	8082770	1993.60	1198	1326	1187	1545	833	1189	1281.72	1.53	55719	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1878	3.82	0.84	12	5.56	338.00	1533.00	1740	20221202	-25.80	1096	20230726	17.79	1446	-10.72	20230221	1096	17.79	20230726	1740	-25.80	20221202	1096	17.79	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
61	20230918	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1285	96	2	8.07	5471465040	4322530	1066.15	1198	1297	1187	1545	833	1189	1265.81	1.53	298682	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1869	3.80	0.84	12	2.97	338.00	1533.00	1740	20221202	-26.15	1096	20230726	17.24	1446	-11.13	20230221	1096	17.24	20230726	1740	-26.15	20221202	1096	17.24	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
62	20230918	120130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1276	87	2	7.32	5025221441	3973166	979.98	1198	1297	1187	1545	833	1189	1264.80	1.53	276089	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1856	3.78	0.83	12	2.73	338.00	1533.00	1740	20221202	-26.67	1096	20230726	16.42	1446	-11.76	20230221	1096	16.42	20230726	1740	-26.67	20221202	1096	16.42	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
63	20230918	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1284	95	2	7.99	3448915038	2745779	677.24	1198	1288	1187	1545	833	1189	1256.09	1.53	96507	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1868	3.80	0.84	12	1.89	338.00	1533.00	1740	20221202	-26.21	1096	20230726	17.15	1446	-11.20	20230221	1096	17.15	20230726	1740	-26.21	20221202	1096	17.15	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
64	20230918	100129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1247	58	2	4.88	1493823537	1206860	297.67	1198	1280	1187	1545	833	1189	1237.80	1.53	-101988	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1814	3.69	0.81	12	0.83	338.00	1533.00	1740	20221202	-28.33	1096	20230726	13.78	1446	-13.76	20230221	1096	13.78	20230726	1740	-28.33	20221202	1096	13.78	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
65	20230918	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	0	3	0.00	87352891	73011	18.01	1198	1200	1188	1545	833	1189	1196.50	1.53	-14649	1203	1195	1182	1174	1161	1200	1179	727	356	500	870	1	1	145471745	1730	3.52	0.78	12	0.05	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.81	N	002780	500	727 억	2231234	N	N	55	N	N
66	20230915	160130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	19	2	1.62	467802253	396365	239.37	1175	1190	1169	1521	819	1170	1180.23	1.43	142709	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1730	3.52	0.78	12	0.27	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.81	N	002780	500	727 억	2083798	N	N	55	N	N
67	20230915	150130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1186	16	2	1.37	407704180	345736	208.79	1175	1190	1169	1521	819	1170	1179.24	1.43	140474	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1725	3.51	0.77	12	0.24	338.00	1533.00	1740	20221202	-31.84	1096	20230726	8.21	1446	-17.98	20230221	1096	8.21	20230726	1740	-31.84	20221202	1096	8.21	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
68	20230915	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1186	16	2	1.37	387303090	328513	198.39	1175	1190	1169	1521	819	1170	1178.96	1.43	139029	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1725	3.51	0.77	12	0.23	338.00	1533.00	1740	20221202	-31.84	1096	20230726	8.21	1446	-17.98	20230221	1096	8.21	20230726	1740	-31.84	20221202	1096	8.21	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
69	20230915	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1185	15	2	1.28	359373738	304945	184.16	1175	1190	1169	1521	819	1170	1178.49	1.43	137600	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1724	3.51	0.77	12	0.21	338.00	1533.00	1740	20221202	-31.90	1096	20230726	8.12	1446	-18.05	20230221	1096	8.12	20230726	1740	-31.90	20221202	1096	8.12	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
70	20230915	120130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1182	12	2	1.03	269553369	229225	138.43	1175	1183	1169	1521	819	1170	1175.93	1.43	113233	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1719	3.50	0.77	12	0.16	338.00	1533.00	1740	20221202	-32.07	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1740	-32.07	20221202	1096	7.85	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
71	20230915	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1179	9	2	0.77	166639918	141997	85.75	1175	1180	1169	1521	819	1170	1173.55	1.43	91551	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1715	3.49	0.77	12	0.10	338.00	1533.00	1740	20221202	-32.24	1096	20230726	7.57	1446	-18.46	20230221	1096	7.57	20230726	1740	-32.24	20221202	1096	7.57	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
72	20230915	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1176	6	2	0.51	139641119	119050	71.89	1175	1180	1169	1521	819	1170	1172.96	1.43	82520	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1711	3.48	0.77	12	0.08	338.00	1533.00	1740	20221202	-32.41	1096	20230726	7.30	1446	-18.67	20230221	1096	7.30	20230726	1740	-32.41	20221202	1096	7.30	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
73	20230915	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	7	2	0.60	2156486	1834	1.11	1175	1177	1175	1521	819	1170	1175.84	1.43	-1501	1182	1176	1169	1163	1156	1176	1163	727	351	500	860	1	1	145471745	1712	3.48	0.77	12	0.00	338.00	1533.00	1740	20221202	-32.36	1096	20230726	7.39	1446	-18.60	20230221	1096	7.39	20230726	1740	-32.36	20221202	1096	7.39	20230726	1.81	N	002780	500	727 억	2083798	N	N	362	N	N
74	20230914	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	6	2	0.52	193286922	165406	61.28	1170	1175	1162	1513	815	1164	1168.55	1.45	-19512	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1702	3.46	0.76	12	0.11	338.00	1533.00	1740	20221202	-32.76	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1740	-32.76	20221202	1096	6.75	20230726	1.80	N	002780	500	727 억	2105736	N	N	362	N	N
75	20230914	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	5	2	0.43	185696428	158917	58.87	1170	1175	1162	1513	815	1164	1168.51	1.45	-18286	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1701	3.46	0.76	12	0.11	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
76	20230914	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	4	2	0.34	164935395	141159	52.29	1170	1175	1162	1513	815	1164	1168.44	1.45	-14995	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1699	3.46	0.76	12	0.10	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
77	20230914	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1166	2	2	0.17	107383154	91776	34.00	1170	1175	1165	1513	815	1164	1170.06	1.45	-11137	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1696	3.45	0.76	12	0.06	338.00	1533.00	1740	20221202	-32.99	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1740	-32.99	20221202	1096	6.39	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
78	20230914	120132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	5	2	0.43	84449241	72132	26.72	1170	1175	1166	1513	815	1164	1170.76	1.45	-7652	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1701	3.46	0.76	12	0.05	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
79	20230914	110129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	5	2	0.43	74673782	63784	23.63	1170	1175	1166	1513	815	1164	1170.73	1.45	-6090	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1701	3.46	0.76	12	0.04	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
80	20230914	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1173	9	2	0.77	50682886	43255	16.02	1170	1175	1170	1513	815	1164	1171.72	1.45	-1737	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1706	3.47	0.77	12	0.03	338.00	1533.00	1740	20221202	-32.59	1096	20230726	7.03	1446	-18.88	20230221	1096	7.03	20230726	1740	-32.59	20221202	1096	7.03	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
81	20230914	090129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	6	2	0.52	39774	34	0.01	1170	1170	1170	1513	815	1164	1170.00	1.45	0	1188	1176	1170	1158	1152	1173	1155	727	349	500	860	1	1	145471745	1702	3.46	0.76	12	0.00	338.00	1533.00	1740	20221202	-32.76	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1740	-32.76	20221202	1096	6.75	20230726	1.80	N	002780	500	727 억	2105736	N	N	13	N	N
82	20230913	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1164	-16	5	-1.36	314095990	268774	122.81	1172	1182	1164	1534	826	1180	1168.63	1.49	-73612	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1693	3.44	0.76	12	0.18	338.00	1533.00	1740	20221202	-33.10	1096	20230726	6.20	1446	-19.50	20230221	1096	6.20	20230726	1740	-33.10	20221202	1096	6.20	20230726	1.81	N	002780	500	727 억	2173907	N	N	13	N	N
83	20230913	150127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1166	-14	5	-1.19	281324750	240647	109.95	1172	1182	1164	1534	826	1180	1169.03	1.49	-64513	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1696	3.45	0.76	12	0.17	338.00	1533.00	1740	20221202	-32.99	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1740	-32.99	20221202	1096	6.39	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
84	20230913	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	-12	5	-1.02	244488459	209081	95.53	1172	1182	1164	1534	826	1180	1169.35	1.49	-56533	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1699	3.46	0.76	12	0.14	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
85	20230913	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	-15	5	-1.27	217191214	185683	84.84	1172	1182	1164	1534	826	1180	1169.69	1.49	-54408	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1695	3.45	0.76	12	0.13	338.00	1533.00	1740	20221202	-33.05	1096	20230726	6.30	1446	-19.43	20230221	1096	6.30	20230726	1740	-33.05	20221202	1096	6.30	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
86	20230913	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	-11	5	-0.93	203844565	174232	79.61	1172	1182	1164	1534	826	1180	1169.96	1.49	-48108	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1701	3.46	0.76	12	0.12	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
87	20230913	110128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	-10	5	-0.85	111212319	94889	43.36	1172	1182	1169	1534	826	1180	1172.03	1.49	-20850	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1702	3.46	0.76	12	0.07	338.00	1533.00	1740	20221202	-32.76	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1740	-32.76	20221202	1096	6.75	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
88	20230913	100129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	-3	5	-0.25	56539219	48205	22.03	1172	1182	1169	1534	826	1180	1172.89	1.49	2471	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1712	3.48	0.77	12	0.03	338.00	1533.00	1740	20221202	-32.36	1096	20230726	7.39	1446	-18.60	20230221	1096	7.39	20230726	1740	-32.36	20221202	1096	7.39	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
89	20230913	090128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	-11	5	-0.93	6835101	5834	2.67	1172	1172	1169	1534	826	1180	1171.60	1.49	-189	1210	1194	1184	1168	1158	1190	1164	727	354	500	870	1	1	145471745	1701	3.46	0.76	12	0.00	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.81	N	002780	500	727 억	2173907	N	N	11	N	N
90	20230912	160128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1180	-8	5	-0.67	258941668	218861	97.66	1194	1200	1174	1544	832	1188	1183.13	1.53	-47029	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1717	3.49	0.77	12	0.15	338.00	1533.00	1740	20221202	-32.18	1096	20230726	7.66	1446	-18.40	20230221	1096	7.66	20230726	1740	-32.18	20221202	1096	7.66	20230726	1.82	N	002780	500	727 억	2221033	N	N	11	N	N
91	20230912	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1181	-7	5	-0.59	232024326	196043	87.48	1194	1200	1174	1544	832	1188	1183.54	1.53	-44261	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1718	3.49	0.77	12	0.13	338.00	1533.00	1740	20221202	-32.13	1096	20230726	7.76	1446	-18.33	20230221	1096	7.76	20230726	1740	-32.13	20221202	1096	7.76	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
92	20230912	140129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	-13	5	-1.09	204850275	172946	77.17	1194	1200	1175	1544	832	1188	1184.48	1.53	-33140	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1709	3.48	0.77	12	0.12	338.00	1533.00	1740	20221202	-32.47	1096	20230726	7.21	1446	-18.74	20230221	1096	7.21	20230726	1740	-32.47	20221202	1096	7.21	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
93	20230912	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1182	-6	5	-0.51	154887083	130519	58.24	1194	1200	1181	1544	832	1188	1186.70	1.53	-9198	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1719	3.50	0.77	12	0.09	338.00	1533.00	1740	20221202	-32.07	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1740	-32.07	20221202	1096	7.85	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
94	20230912	120126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1187	-1	5	-0.08	143414829	120815	53.91	1194	1200	1181	1544	832	1188	1187.06	1.53	-1971	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1727	3.51	0.77	12	0.08	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
95	20230912	110128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1181	-7	5	-0.59	135171823	113855	50.81	1194	1200	1181	1544	832	1188	1187.23	1.53	-1010	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1718	3.49	0.77	12	0.08	338.00	1533.00	1740	20221202	-32.13	1096	20230726	7.76	1446	-18.33	20230221	1096	7.76	20230726	1740	-32.13	20221202	1096	7.76	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
96	20230912	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1188	0	3	0.00	82011442	68948	30.77	1194	1200	1181	1544	832	1188	1189.47	1.53	2982	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1728	3.51	0.77	12	0.05	338.00	1533.00	1740	20221202	-31.72	1096	20230726	8.39	1446	-17.84	20230221	1096	8.39	20230726	1740	-31.72	20221202	1096	8.39	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
97	20230912	090129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1193	5	2	0.42	12454026	10406	4.64	1194	1200	1193	1544	832	1188	1196.81	1.53	-1391	1208	1198	1182	1172	1156	1203	1177	727	356	500	870	1	1	145471745	1735	3.53	0.78	12	0.01	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.82	N	002780	500	727 억	2221033	N	N	29	N	N
98	20230911	160127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1188	18	2	1.54	264295090	223421	141.65	1170	1192	1166	1521	819	1170	1182.95	1.50	40334	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1728	3.51	0.77	12	0.15	338.00	1533.00	1740	20221202	-31.72	1096	20230726	8.39	1446	-17.84	20230221	1096	8.39	20230726	1740	-31.72	20221202	1096	8.39	20230726	1.83	N	002780	500	727 억	2176360	N	N	29	N	N
99	20230911	150128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1187	17	2	1.45	243719504	206066	130.65	1170	1192	1166	1521	819	1170	1182.73	1.50	40065	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1727	3.51	0.77	12	0.14	338.00	1533.00	1740	20221202	-31.78	1096	20230726	8.30	1446	-17.91	20230221	1096	8.30	20230726	1740	-31.78	20221202	1096	8.30	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
100	20230911	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	21	2	1.79	201669352	170630	108.18	1170	1192	1166	1521	819	1170	1181.91	1.50	37890	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1733	3.52	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
101	20230911	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1184	14	2	1.20	121809204	103364	65.54	1170	1184	1166	1521	819	1170	1178.45	1.50	13786	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1722	3.50	0.77	12	0.07	338.00	1533.00	1740	20221202	-31.95	1096	20230726	8.03	1446	-18.12	20230221	1096	8.03	20230726	1740	-31.95	20221202	1096	8.03	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
102	20230911	120129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1183	13	2	1.11	104925652	89080	56.48	1170	1184	1166	1521	819	1170	1177.88	1.50	13567	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1721	3.50	0.77	12	0.06	338.00	1533.00	1740	20221202	-32.01	1096	20230726	7.94	1446	-18.19	20230221	1096	7.94	20230726	1740	-32.01	20221202	1096	7.94	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
103	20230911	110129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1181	11	2	0.94	83898593	71299	45.21	1170	1184	1166	1521	819	1170	1176.71	1.50	12405	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1718	3.49	0.77	12	0.05	338.00	1533.00	1740	20221202	-32.13	1096	20230726	7.76	1446	-18.33	20230221	1096	7.76	20230726	1740	-32.13	20221202	1096	7.76	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
104	20230911	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1182	12	2	1.03	66207956	56290	35.69	1170	1184	1166	1521	819	1170	1176.19	1.50	9161	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1719	3.50	0.77	12	0.04	338.00	1533.00	1740	20221202	-32.07	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1740	-32.07	20221202	1096	7.85	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
105	20230911	090126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	0	3	0.00	2673450	2285	1.45	1170	1170	1170	1521	819	1170	1170.00	1.50	0	1176	1173	1168	1165	1160	1174	1166	727	351	500	860	1	1	145471745	1702	3.46	0.76	12	0.00	338.00	1533.00	1740	20221202	-32.76	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1740	-32.76	20221202	1096	6.75	20230726	1.83	N	002780	500	727 억	2176360	N	N	28	N	N
106	20230908	160128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	7	2	0.60	183392780	157168	45.38	1167	1171	1163	1511	815	1163	1166.84	1.48	10807	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1702	3.46	0.76	12	0.11	338.00	1533.00	1740	20221202	-32.76	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1740	-32.76	20221202	1096	6.75	20230726	1.87	N	002780	500	727 억	2159592	N	N	28	N	N
107	20230908	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	2	2	0.17	138975330	119083	34.38	1167	1171	1163	1511	815	1163	1167.05	1.48	-697	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1695	3.45	0.76	12	0.08	338.00	1533.00	1740	20221202	-33.05	1096	20230726	6.30	1446	-19.43	20230221	1096	6.30	20230726	1740	-33.05	20221202	1096	6.30	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
108	20230908	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	2	2	0.17	96142799	82404	23.79	1167	1171	1163	1511	815	1163	1166.72	1.48	-5652	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1695	3.45	0.76	12	0.06	338.00	1533.00	1740	20221202	-33.05	1096	20230726	6.30	1446	-19.43	20230221	1096	6.30	20230726	1740	-33.05	20221202	1096	6.30	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
109	20230908	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	6	2	0.52	81249263	69636	20.10	1167	1171	1163	1511	815	1163	1166.77	1.48	-11331	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1701	3.46	0.76	12	0.05	338.00	1533.00	1740	20221202	-32.82	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1740	-32.82	20221202	1096	6.66	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
110	20230908	120130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1167	4	2	0.34	68309617	58559	16.91	1167	1171	1163	1511	815	1163	1166.51	1.48	-10715	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1698	3.45	0.76	12	0.04	338.00	1533.00	1740	20221202	-32.93	1096	20230726	6.48	1446	-19.29	20230221	1096	6.48	20230726	1740	-32.93	20221202	1096	6.48	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
111	20230908	110128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	5	2	0.43	52423202	44964	12.98	1167	1171	1163	1511	815	1163	1165.89	1.48	-12147	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1699	3.46	0.76	12	0.03	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
112	20230908	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1166	3	2	0.26	25524052	21874	6.32	1167	1171	1164	1511	815	1163	1166.87	1.48	-7675	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1696	3.45	0.76	12	0.02	338.00	1533.00	1740	20221202	-32.99	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1740	-32.99	20221202	1096	6.39	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
113	20230908	090129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	8	2	0.69	499906	428	0.12	1167	1171	1167	1511	815	1163	1168.00	1.48	-133	1197	1179	1171	1153	1145	1176	1150	727	348	500	860	1	1	145471745	1703	3.46	0.76	12	0.00	338.00	1533.00	1740	20221202	-32.70	1096	20230726	6.84	1446	-19.02	20230221	1096	6.84	20230726	1740	-32.70	20221202	1096	6.84	20230726	1.87	N	002780	500	727 억	2159592	N	N	43	N	N
114	20230907	160128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1163	-26	5	-2.19	405434592	346062	227.59	1189	1189	1163	1545	833	1189	1171.57	1.55	-76181	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1692	3.44	0.76	12	0.24	338.00	1533.00	1740	20221202	-33.16	1096	20230726	6.11	1446	-19.57	20230221	1096	6.11	20230726	1740	-33.16	20221202	1096	6.11	20230726	1.86	N	002780	500	727 억	2257628	N	N	43	N	N
115	20230907	150127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	-21	5	-1.77	393673214	335972	220.95	1189	1189	1163	1545	833	1189	1171.74	1.55	-73748	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1699	3.46	0.76	12	0.23	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
116	20230907	140127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	-21	5	-1.77	335257428	285844	187.99	1189	1189	1165	1545	833	1189	1172.87	1.55	-71316	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1699	3.46	0.76	12	0.20	338.00	1533.00	1740	20221202	-32.87	1096	20230726	6.57	1446	-19.23	20230221	1096	6.57	20230726	1740	-32.87	20221202	1096	6.57	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
117	20230907	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1174	-15	5	-1.26	258927049	220495	145.01	1189	1189	1168	1545	833	1189	1174.30	1.55	-68991	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1708	3.47	0.77	12	0.15	338.00	1533.00	1740	20221202	-32.53	1096	20230726	7.12	1446	-18.81	20230221	1096	7.12	20230726	1740	-32.53	20221202	1096	7.12	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
118	20230907	120129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	-14	5	-1.18	227568071	193723	127.40	1189	1189	1168	1545	833	1189	1174.71	1.55	-70166	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1709	3.48	0.77	12	0.13	338.00	1533.00	1740	20221202	-32.47	1096	20230726	7.21	1446	-18.74	20230221	1096	7.21	20230726	1740	-32.47	20221202	1096	7.21	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
119	20230907	110128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	-18	5	-1.51	196528630	167282	110.01	1189	1189	1168	1545	833	1189	1174.83	1.55	-54229	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1703	3.46	0.76	12	0.11	338.00	1533.00	1740	20221202	-32.70	1096	20230726	6.84	1446	-19.02	20230221	1096	6.84	20230726	1740	-32.70	20221202	1096	6.84	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
120	20230907	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	-14	5	-1.18	97391932	82634	54.34	1189	1189	1172	1545	833	1189	1178.59	1.55	-37954	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1709	3.48	0.77	12	0.06	338.00	1533.00	1740	20221202	-32.47	1096	20230726	7.21	1446	-18.74	20230221	1096	7.21	20230726	1740	-32.47	20221202	1096	7.21	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
121	20230907	090128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	0	3	0.00	3356547	2823	1.86	1189	1189	1189	1545	833	1189	1189.00	1.55	-408	1202	1195	1188	1181	1174	1199	1185	727	356	500	870	1	1	145471745	1730	3.52	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.86	N	002780	500	727 억	2257628	N	N	62	N	N
122	20230906	160128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	-1	5	-0.08	180637491	152054	80.76	1185	1195	1181	1547	833	1190	1187.98	1.55	-3700	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1730	3.52	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.87	N	002780	500	727 억	2256413	N	N	62	N	N
123	20230906	150127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1186	-4	5	-0.34	169976418	143072	75.99	1185	1195	1181	1547	833	1190	1188.05	1.55	-5055	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1725	3.51	0.77	12	0.10	338.00	1533.00	1740	20221202	-31.84	1096	20230726	8.21	1446	-17.98	20230221	1096	8.21	20230726	1740	-31.84	20221202	1096	8.21	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
124	20230906	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	-1	5	-0.08	138946022	116959	62.12	1185	1195	1181	1547	833	1190	1187.99	1.55	331	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1730	3.52	0.78	12	0.08	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
125	20230906	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	-1	5	-0.08	135012157	113647	60.36	1185	1195	1181	1547	833	1190	1188.00	1.55	665	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1730	3.52	0.78	12	0.08	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
126	20230906	120128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	1	2	0.08	105364826	88692	47.10	1185	1195	1181	1547	833	1190	1187.99	1.55	999	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.06	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
127	20230906	110127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	1	2	0.08	81973668	69017	36.66	1185	1195	1181	1547	833	1190	1187.73	1.55	899	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.05	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
128	20230906	100127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	1	2	0.08	65990007	55582	29.52	1185	1195	1181	1547	833	1190	1187.25	1.55	4167	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
129	20230906	090127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	-1	5	-0.08	8058081	6802	3.61	1185	1189	1182	1547	833	1190	1184.66	1.55	-2075	1210	1199	1194	1183	1178	1197	1181	727	357	500	880	1	1	145471745	1730	3.52	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.87	N	002780	500	727 억	2256413	N	N	94	N	N
130	20230905	160127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1190	-2	5	-0.17	221193384	185079	97.56	1196	1205	1189	1549	835	1192	1195.13	1.58	-32469	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1731	3.52	0.78	12	0.13	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.90	N	002780	500	727 억	2297583	N	N	94	N	N
131	20230905	150127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1192	0	3	0.00	210259222	175898	92.72	1196	1205	1189	1549	835	1192	1195.35	1.58	-31661	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1734	3.53	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
132	20230905	140128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	-1	5	-0.08	180080359	150536	79.35	1196	1205	1190	1549	835	1192	1196.26	1.58	-27709	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
133	20230905	130124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1193	1	2	0.08	162592053	135849	71.61	1196	1205	1190	1549	835	1192	1196.86	1.58	-26109	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1735	3.53	0.78	12	0.09	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
134	20230905	120128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1192	0	3	0.00	141445172	118102	62.25	1196	1205	1190	1549	835	1192	1197.65	1.58	-26582	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1734	3.53	0.78	12	0.08	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
135	20230905	110127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	-1	5	-0.08	123393742	102940	54.26	1196	1205	1190	1549	835	1192	1198.70	1.58	-12747	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1733	3.52	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
136	20230905	100126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1197	5	2	0.42	104536253	87119	45.92	1196	1205	1192	1549	835	1192	1199.92	1.58	-4710	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1741	3.54	0.78	12	0.06	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
137	20230905	090126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1197	5	2	0.42	554951	464	0.24	1196	1197	1196	1549	835	1192	1196.02	1.58	423	1215	1203	1194	1182	1173	1199	1178	727	357	500	880	1	1	145471745	1741	3.54	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.21	1096	20230726	9.22	1446	-17.22	20230221	1096	9.22	20230726	1740	-31.21	20221202	1096	9.22	20230726	1.90	N	002780	500	727 억	2297583	N	N	288	N	N
138	20230904	160126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1192	-10	5	-0.83	222412576	186576	64.32	1206	1206	1185	1562	842	1202	1192.07	1.60	-7301	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1734	3.53	0.78	12	0.13	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.90	N	002780	500	727 억	2330575	N	N	288	N	N
139	20230904	150125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1192	-10	5	-0.83	210352451	176470	60.84	1206	1206	1185	1562	842	1202	1192.00	1.60	-6064	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1734	3.53	0.78	12	0.12	338.00	1533.00	1740	20221202	-31.49	1096	20230726	8.76	1446	-17.57	20230221	1096	8.76	20230726	1740	-31.49	20221202	1096	8.76	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
140	20230904	140125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1195	-7	5	-0.58	178438521	149723	51.62	1206	1206	1185	1562	842	1202	1191.79	1.60	-12877	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1738	3.54	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.32	1096	20230726	9.03	1446	-17.36	20230221	1096	9.03	20230726	1740	-31.32	20221202	1096	9.03	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
141	20230904	130127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1195	-7	5	-0.58	171475394	143892	49.61	1206	1206	1185	1562	842	1202	1191.70	1.60	-16762	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1738	3.54	0.78	12	0.10	338.00	1533.00	1740	20221202	-31.32	1096	20230726	9.03	1446	-17.36	20230221	1096	9.03	20230726	1740	-31.32	20221202	1096	9.03	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
142	20230904	120126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1191	-11	5	-0.92	160568286	134745	46.46	1206	1206	1185	1562	842	1202	1191.65	1.60	-18047	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1733	3.52	0.78	12	0.09	338.00	1533.00	1740	20221202	-31.55	1096	20230726	8.67	1446	-17.63	20230221	1096	8.67	20230726	1740	-31.55	20221202	1096	8.67	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
143	20230904	110124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1190	-12	5	-1.00	117673835	98679	34.02	1206	1206	1187	1562	842	1202	1192.49	1.60	-17881	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1731	3.52	0.78	12	0.07	338.00	1533.00	1740	20221202	-31.61	1096	20230726	8.58	1446	-17.70	20230221	1096	8.58	20230726	1740	-31.61	20221202	1096	8.58	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
144	20230904	100124	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1193	-9	5	-0.75	64026497	53600	18.48	1206	1206	1191	1562	842	1202	1194.52	1.60	-9904	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1735	3.53	0.78	12	0.04	338.00	1533.00	1740	20221202	-31.44	1096	20230726	8.85	1446	-17.50	20230221	1096	8.85	20230726	1740	-31.44	20221202	1096	8.85	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
145	20230904	090126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1198	-4	5	-0.33	2837773	2360	0.81	1206	1206	1198	1562	842	1202	1202.45	1.60	-1509	1233	1217	1201	1185	1169	1225	1193	727	360	500	880	1	1	145471745	1743	3.54	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.15	1096	20230726	9.31	1446	-17.15	20230221	1096	9.31	20230726	1740	-31.15	20221202	1096	9.31	20230726	1.90	N	002780	500	727 억	2330575	N	N	25	N	N
146	20230901	160125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1202	5	2	0.42	344273829	286188	131.33	1192	1217	1185	1556	838	1197	1202.96	1.53	101951	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1749	3.56	0.78	12	0.20	338.00	1533.00	1740	20221202	-30.92	1096	20230726	9.67	1446	-16.87	20230221	1096	9.67	20230726	1740	-30.92	20221202	1096	9.67	20230726	1.86	N	002780	500	727 억	2229687	N	N	25	N	N
147	20230901	150126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1196	-1	5	-0.08	332866789	276659	126.95	1192	1217	1185	1556	838	1197	1203.17	1.53	102522	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1740	3.54	0.78	12	0.19	338.00	1533.00	1740	20221202	-31.26	1096	20230726	9.12	1446	-17.29	20230221	1096	9.12	20230726	1740	-31.26	20221202	1096	9.12	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
148	20230901	140125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1198	1	2	0.08	321432463	267106	122.57	1192	1217	1185	1556	838	1197	1203.39	1.53	109753	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1743	3.54	0.78	12	0.18	338.00	1533.00	1740	20221202	-31.15	1096	20230726	9.31	1446	-17.15	20230221	1096	9.31	20230726	1740	-31.15	20221202	1096	9.31	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
149	20230901	130126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1200	3	2	0.25	313445869	260448	119.51	1192	1217	1185	1556	838	1197	1203.49	1.53	112628	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1746	3.55	0.78	12	0.18	338.00	1533.00	1740	20221202	-31.03	1096	20230726	9.49	1446	-17.01	20230221	1096	9.49	20230726	1740	-31.03	20221202	1096	9.49	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
150	20230901	120126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1204	7	2	0.58	297165063	246905	113.30	1192	1217	1185	1556	838	1197	1203.56	1.53	114646	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1751	3.56	0.79	12	0.17	338.00	1533.00	1740	20221202	-30.80	1096	20230726	9.85	1446	-16.74	20230221	1096	9.85	20230726	1740	-30.80	20221202	1096	9.85	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
151	20230901	110125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1210	13	2	1.09	290283918	241201	110.68	1192	1217	1185	1556	838	1197	1203.49	1.53	116142	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1760	3.58	0.79	12	0.17	338.00	1533.00	1740	20221202	-30.46	1096	20230726	10.40	1446	-16.32	20230221	1096	10.40	20230726	1740	-30.46	20221202	1096	10.40	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
152	20230901	100125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1206	9	2	0.75	237833027	197704	90.72	1192	1217	1185	1556	838	1197	1202.98	1.53	111271	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1754	3.57	0.79	12	0.14	338.00	1533.00	1740	20221202	-30.69	1096	20230726	10.04	1446	-16.60	20230221	1096	10.04	20230726	1740	-30.69	20221202	1096	10.04	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N
153	20230901	090125	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1189	-8	5	-0.67	3789179	3183	1.46	1192	1193	1189	1556	838	1197	1190.44	1.53	-191	1213	1204	1195	1186	1177	1200	1182	727	359	500	880	1	1	145471745	1730	3.52	0.78	12	0.00	338.00	1533.00	1740	20221202	-31.67	1096	20230726	8.49	1446	-17.77	20230221	1096	8.49	20230726	1740	-31.67	20221202	1096	8.49	20230726	1.86	N	002780	500	727 억	2229687	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History