KissMeData/002780/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 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	20231031	160137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1145	-10	5	-0.87	257852313	223816	88.67	1161	1165	1137	1501	809	1155	1152.10	1.33	9167	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1666	3.39	0.75	12	0.15	338.00	1533.00	1740	20221202	-34.20	1096	20230726	4.47	1446	-20.82	20230221	1096	4.47	20230726	1740	-34.20	20221202	1096	4.47	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
3	20231031	150138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1145	-10	5	-0.87	246996721	214342	84.91	1161	1165	1137	1501	809	1155	1152.35	1.33	8593	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1666	3.39	0.75	12	0.15	338.00	1533.00	1740	20221202	-34.20	1096	20230726	4.47	1446	-20.82	20230221	1096	4.47	20230726	1740	-34.20	20221202	1096	4.47	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
4	20231031	140138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1149	-6	5	-0.52	212813052	184512	73.09	1161	1165	1137	1501	809	1155	1153.38	1.33	9351	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1671	3.40	0.75	12	0.13	338.00	1533.00	1740	20221202	-33.97	1096	20230726	4.84	1446	-20.54	20230221	1096	4.84	20230726	1740	-33.97	20221202	1096	4.84	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
5	20231031	130138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1151	-4	5	-0.35	173373598	149947	59.40	1161	1165	1144	1501	809	1155	1156.23	1.33	3839	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1674	3.41	0.75	12	0.10	338.00	1533.00	1740	20221202	-33.85	1096	20230726	5.02	1446	-20.40	20230221	1096	5.02	20230726	1740	-33.85	20221202	1096	5.02	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
6	20231031	120138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1149	-6	5	-0.52	163114636	141005	55.86	1161	1165	1145	1501	809	1155	1156.80	1.33	3509	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1671	3.40	0.75	12	0.10	338.00	1533.00	1740	20221202	-33.97	1096	20230726	4.84	1446	-20.54	20230221	1096	4.84	20230726	1740	-33.97	20221202	1096	4.84	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
7	20231031	110139	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1159	4	2	0.35	89046038	76939	30.48	1161	1165	1154	1501	809	1155	1157.36	1.33	6354	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1686	3.43	0.76	12	0.05	338.00	1533.00	1740	20221202	-33.39	1096	20230726	5.75	1446	-19.85	20230221	1096	5.75	20230726	1740	-33.39	20221202	1096	5.75	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
8	20231031	100139	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1154	-1	5	-0.09	77068389	66590	26.38	1161	1165	1154	1501	809	1155	1157.36	1.33	9683	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1679	3.41	0.75	12	0.05	338.00	1533.00	1740	20221202	-33.68	1096	20230726	5.29	1446	-20.19	20230221	1096	5.29	20230726	1740	-33.68	20221202	1096	5.29	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
9	20231031	090138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1161	6	2	0.52	567729	489	0.19	1161	1161	1161	1501	809	1155	1161.00	1.33	0	1177	1165	1149	1137	1121	1172	1144	727	346	500	850	1	1	145471745	1689	3.43	0.76	12	0.00	338.00	1533.00	1740	20221202	-33.28	1096	20230726	5.93	1446	-19.71	20230221	1096	5.93	20230726	1740	-33.28	20221202	1096	5.93	20230726	1.68	N	002780	500	727 억	1940548	N	N	0	N	N
10	20231030	160137	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1155	12	2	1.05	289673763	252427	87.88	1133	1161	1133	1485	801	1143	1147.55	1.28	72877	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1680	3.42	0.75	12	0.17	338.00	1533.00	1740	20221202	-33.62	1096	20230726	5.38	1446	-20.12	20230221	1096	5.38	20230726	1740	-33.62	20221202	1096	5.38	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
11	20231030	150136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1151	8	2	0.70	283759906	247302	86.09	1133	1161	1133	1485	801	1143	1147.42	1.28	70459	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1674	3.41	0.75	12	0.17	338.00	1533.00	1740	20221202	-33.85	1096	20230726	5.02	1446	-20.40	20230221	1096	5.02	20230726	1740	-33.85	20221202	1096	5.02	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
12	20231030	140136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1156	13	2	1.14	273779394	238643	83.08	1133	1161	1133	1485	801	1143	1147.23	1.28	66948	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1682	3.42	0.75	12	0.16	338.00	1533.00	1740	20221202	-33.56	1096	20230726	5.47	1446	-20.06	20230221	1096	5.47	20230726	1740	-33.56	20221202	1096	5.47	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
13	20231030	130136	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1157	14	2	1.22	270500670	235806	82.09	1133	1161	1133	1485	801	1143	1147.13	1.28	65965	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1683	3.42	0.75	12	0.16	338.00	1533.00	1740	20221202	-33.51	1096	20230726	5.57	1446	-19.99	20230221	1096	5.57	20230726	1740	-33.51	20221202	1096	5.57	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
14	20231030	120135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1159	16	2	1.40	259317498	226115	78.72	1133	1161	1133	1485	801	1143	1146.84	1.28	61155	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1686	3.43	0.76	12	0.16	338.00	1533.00	1740	20221202	-33.39	1096	20230726	5.75	1446	-19.85	20230221	1096	5.75	20230726	1740	-33.39	20221202	1096	5.75	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
15	20231030	110135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1153	10	2	0.87	198916467	173868	60.53	1133	1153	1133	1485	801	1143	1144.07	1.28	55188	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1677	3.41	0.75	12	0.12	338.00	1533.00	1740	20221202	-33.74	1096	20230726	5.20	1446	-20.26	20230221	1096	5.20	20230726	1740	-33.74	20221202	1096	5.20	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
16	20231030	100135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1141	-2	5	-0.17	89309050	78414	27.30	1133	1145	1133	1485	801	1143	1138.94	1.28	46183	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1660	3.38	0.74	12	0.05	338.00	1533.00	1740	20221202	-34.43	1096	20230726	4.11	1446	-21.09	20230221	1096	4.11	20230726	1740	-34.43	20221202	1096	4.11	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
17	20231030	090134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1141	-2	5	-0.17	18146546	16011	5.57	1133	1142	1133	1485	801	1143	1133.38	1.28	9197	1165	1153	1142	1130	1119	1160	1137	727	342	500	840	1	1	145471745	1660	3.38	0.74	12	0.01	338.00	1533.00	1740	20221202	-34.43	1096	20230726	4.11	1446	-21.09	20230221	1096	4.11	20230726	1740	-34.43	20221202	1096	4.11	20230726	1.68	N	002780	500	727 억	1867767	N	N	0	N	N
18	20231027	160138	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1143	5	2	0.44	326928062	286400	64.11	1133	1154	1131	1479	797	1138	1141.51	1.29	10093	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1663	3.38	0.75	12	0.20	338.00	1533.00	1740	20221202	-34.31	1096	20230726	4.29	1446	-20.95	20230221	1096	4.29	20230726	1740	-34.31	20221202	1096	4.29	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
19	20231027	150135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1140	2	2	0.18	283595514	248367	55.60	1133	1154	1131	1479	797	1138	1141.84	1.29	5315	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1658	3.37	0.74	12	0.17	338.00	1533.00	1740	20221202	-34.48	1096	20230726	4.01	1446	-21.16	20230221	1096	4.01	20230726	1740	-34.48	20221202	1096	4.01	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
20	20231027	140135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1144	6	2	0.53	262595922	229954	51.48	1133	1154	1131	1479	797	1138	1141.95	1.29	5323	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1664	3.38	0.75	12	0.16	338.00	1533.00	1740	20221202	-34.25	1096	20230726	4.38	1446	-20.89	20230221	1096	4.38	20230726	1740	-34.25	20221202	1096	4.38	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
21	20231027	130134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1143	5	2	0.44	221823442	194261	43.49	1133	1154	1131	1479	797	1138	1141.88	1.29	13240	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1663	3.38	0.75	12	0.13	338.00	1533.00	1740	20221202	-34.31	1096	20230726	4.29	1446	-20.95	20230221	1096	4.29	20230726	1740	-34.31	20221202	1096	4.29	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
22	20231027	120134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1147	9	2	0.79	151012154	132500	29.66	1133	1154	1131	1479	797	1138	1139.71	1.29	19492	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1669	3.39	0.75	12	0.09	338.00	1533.00	1740	20221202	-34.08	1096	20230726	4.65	1446	-20.68	20230221	1096	4.65	20230726	1740	-34.08	20221202	1096	4.65	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
23	20231027	110134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1144	6	2	0.53	104934139	92252	20.65	1133	1154	1131	1479	797	1138	1137.47	1.29	15319	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1664	3.38	0.75	12	0.06	338.00	1533.00	1740	20221202	-34.25	1096	20230726	4.38	1446	-20.89	20230221	1096	4.38	20230726	1740	-34.25	20221202	1096	4.38	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
24	20231027	100135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1135	-3	5	-0.26	79209694	69692	15.60	1133	1154	1131	1479	797	1138	1136.57	1.29	4669	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1651	3.36	0.74	12	0.05	338.00	1533.00	1740	20221202	-34.77	1096	20230726	3.56	1446	-21.51	20230221	1096	3.56	20230726	1740	-34.77	20221202	1096	3.56	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
25	20231027	090134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1139	1	2	0.09	18817512	16626	3.72	1133	1139	1131	1479	797	1138	1131.81	1.29	9872	1171	1154	1141	1124	1111	1148	1118	727	341	500	840	1	1	145471745	1657	3.37	0.74	12	0.01	338.00	1533.00	1740	20221202	-34.54	1096	20230726	3.92	1446	-21.23	20230221	1096	3.92	20230726	1740	-34.54	20221202	1096	3.92	20230726	1.70	N	002780	500	727 억	1872106	N	N	0	N	N
26	20231026	160133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1138	-22	5	-1.90	508429298	445338	122.67	1151	1158	1128	1508	812	1160	1141.67	1.40	-148415	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1655	3.37	0.74	12	0.31	338.00	1533.00	1740	20221202	-34.60	1096	20230726	3.83	1446	-21.30	20230221	1096	3.83	20230726	1740	-34.60	20221202	1096	3.83	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
27	20231026	150134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1137	-23	5	-1.98	492968720	431737	118.92	1151	1158	1128	1508	812	1160	1141.83	1.40	-144477	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1654	3.36	0.74	12	0.30	338.00	1533.00	1740	20221202	-34.66	1096	20230726	3.74	1446	-21.37	20230221	1096	3.74	20230726	1740	-34.66	20221202	1096	3.74	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
28	20231026	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1134	-26	5	-2.24	462711433	405062	111.57	1151	1158	1128	1508	812	1160	1142.32	1.40	-131735	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1650	3.36	0.74	12	0.28	338.00	1533.00	1740	20221202	-34.83	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1740	-34.83	20221202	1096	3.47	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
29	20231026	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1138	-22	5	-1.90	402431475	352019	96.96	1151	1158	1128	1508	812	1160	1143.21	1.40	-118160	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1655	3.37	0.74	12	0.24	338.00	1533.00	1740	20221202	-34.60	1096	20230726	3.83	1446	-21.30	20230221	1096	3.83	20230726	1740	-34.60	20221202	1096	3.83	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
30	20231026	120134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1144	-16	5	-1.38	277650152	241960	66.65	1151	1158	1131	1508	812	1160	1147.50	1.40	-112134	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1664	3.38	0.75	12	0.17	338.00	1533.00	1740	20221202	-34.25	1096	20230726	4.38	1446	-20.89	20230221	1096	4.38	20230726	1740	-34.25	20221202	1096	4.38	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
31	20231026	110135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1151	-9	5	-0.78	210278469	183080	50.43	1151	1158	1131	1508	812	1160	1148.56	1.40	-97479	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1674	3.41	0.75	12	0.13	338.00	1533.00	1740	20221202	-33.85	1096	20230726	5.02	1446	-20.40	20230221	1096	5.02	20230726	1740	-33.85	20221202	1096	5.02	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
32	20231026	100134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1148	-12	5	-1.03	146240810	127316	35.07	1151	1158	1131	1508	812	1160	1148.64	1.40	-83101	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1670	3.40	0.75	12	0.09	338.00	1533.00	1740	20221202	-34.02	1096	20230726	4.74	1446	-20.61	20230221	1096	4.74	20230726	1740	-34.02	20221202	1096	4.74	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
33	20231026	090134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1143	-17	5	-1.47	6261999	5446	1.50	1151	1151	1143	1508	812	1160	1149.83	1.40	-3071	1187	1173	1160	1146	1133	1180	1153	727	348	500	850	1	1	145471745	1663	3.38	0.75	12	0.00	338.00	1533.00	1740	20221202	-34.31	1096	20230726	4.29	1446	-20.95	20230221	1096	4.29	20230726	1740	-34.31	20221202	1096	4.29	20230726	1.72	N	002780	500	727 억	2036749	N	N	0	N	N
34	20231025	160133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1160	8	2	0.69	421856978	363038	90.85	1147	1174	1147	1497	807	1152	1162.02	1.28	153890	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1687	3.43	0.76	12	0.25	338.00	1533.00	1740	20221202	-33.33	1096	20230726	5.84	1446	-19.78	20230221	1096	5.84	20230726	1740	-33.33	20221202	1096	5.84	20230726	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
35	20231025	150135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1163	11	2	0.95	392706372	337936	84.57	1147	1174	1147	1497	807	1152	1162.07	1.28	147158	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1692	3.44	0.76	12	0.23	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	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
36	20231025	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1163	11	2	0.95	385173509	331467	82.95	1147	1174	1147	1497	807	1152	1162.03	1.28	143744	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1692	3.44	0.76	12	0.23	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	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
37	20231025	130135	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1160	8	2	0.69	365956195	314978	78.82	1147	1174	1147	1497	807	1152	1161.85	1.28	135778	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1687	3.43	0.76	12	0.22	338.00	1533.00	1740	20221202	-33.33	1096	20230726	5.84	1446	-19.78	20230221	1096	5.84	20230726	1740	-33.33	20221202	1096	5.84	20230726	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
38	20231025	120134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	19	2	1.65	346911063	298631	74.73	1147	1174	1147	1497	807	1152	1161.67	1.28	131996	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1703	3.46	0.76	12	0.21	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	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
39	20231025	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	19	2	1.65	277580743	239438	59.92	1147	1171	1147	1497	807	1152	1159.30	1.28	101442	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1703	3.46	0.76	12	0.16	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	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
40	20231025	100133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1155	3	2	0.26	119974533	103900	26.00	1147	1158	1147	1497	807	1152	1154.71	1.28	29490	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1680	3.42	0.75	12	0.07	338.00	1533.00	1740	20221202	-33.62	1096	20230726	5.38	1446	-20.12	20230221	1096	5.38	20230726	1740	-33.62	20221202	1096	5.38	20230726	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
41	20231025	090133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1152	0	3	0.00	1825100	1591	0.40	1147	1152	1147	1497	807	1152	1147.14	1.28	296	1176	1163	1141	1128	1106	1170	1135	727	345	500	850	1	1	145471745	1676	3.41	0.75	12	0.00	338.00	1533.00	1740	20221202	-33.79	1096	20230726	5.11	1446	-20.33	20230221	1096	5.11	20230726	1740	-33.79	20221202	1096	5.11	20230726	1.74	N	002780	500	727 억	1866338	N	N	0	N	N
42	20231024	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1152	11	2	0.96	448595049	394992	108.70	1135	1154	1119	1483	799	1141	1135.70	1.27	24686	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1676	3.41	0.75	12	0.27	338.00	1533.00	1740	20221202	-33.79	1096	20230726	5.11	1446	-20.33	20230221	1096	5.11	20230726	1740	-33.79	20221202	1096	5.11	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
43	20231024	150133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1150	9	2	0.79	426848011	376079	103.49	1135	1154	1119	1483	799	1141	1135.00	1.27	17720	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1673	3.40	0.75	12	0.26	338.00	1533.00	1740	20221202	-33.91	1096	20230726	4.93	1446	-20.47	20230221	1096	4.93	20230726	1740	-33.91	20221202	1096	4.93	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
44	20231024	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1146	5	2	0.44	363973295	321313	88.42	1135	1149	1119	1483	799	1141	1132.77	1.27	-13872	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1667	3.39	0.75	12	0.22	338.00	1533.00	1740	20221202	-34.14	1096	20230726	4.56	1446	-20.75	20230221	1096	4.56	20230726	1740	-34.14	20221202	1096	4.56	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
45	20231024	130134	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1148	7	2	0.61	329333596	291102	80.11	1135	1148	1119	1483	799	1141	1131.33	1.27	-20327	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1670	3.40	0.75	12	0.20	338.00	1533.00	1740	20221202	-34.02	1096	20230726	4.74	1446	-20.61	20230221	1096	4.74	20230726	1740	-34.02	20221202	1096	4.74	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
46	20231024	120133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1134	-7	5	-0.61	290047571	256606	70.61	1135	1141	1119	1483	799	1141	1130.32	1.27	-41265	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1650	3.36	0.74	12	0.18	338.00	1533.00	1740	20221202	-34.83	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1740	-34.83	20221202	1096	3.47	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
47	20231024	110133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1123	-18	5	-1.58	242000241	214062	58.91	1135	1141	1119	1483	799	1141	1130.51	1.27	-48361	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1634	3.32	0.73	12	0.15	338.00	1533.00	1740	20221202	-35.46	1096	20230726	2.46	1446	-22.34	20230221	1096	2.46	20230726	1740	-35.46	20221202	1096	2.46	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
48	20231024	100133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1134	-7	5	-0.61	92776384	81650	22.47	1135	1141	1132	1483	799	1141	1136.27	1.27	-3673	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1650	3.36	0.74	12	0.06	338.00	1533.00	1740	20221202	-34.83	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1740	-34.83	20221202	1096	3.47	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
49	20231024	090133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1134	-7	5	-0.61	17135674	15095	4.15	1135	1138	1134	1483	799	1141	1135.19	1.27	2023	1173	1156	1143	1126	1113	1156	1126	727	342	500	840	1	1	145471745	1650	3.36	0.74	12	0.01	338.00	1533.00	1740	20221202	-34.83	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1740	-34.83	20221202	1096	3.47	20230726	1.74	N	002780	500	727 억	1840274	N	N	0	N	N
50	20231023	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1141	-5	5	-0.44	408918791	358321	93.64	1141	1160	1130	1489	803	1146	1141.21	1.31	-71797	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1660	3.38	0.74	12	0.25	338.00	1533.00	1740	20221202	-34.43	1096	20230726	4.11	1446	-21.09	20230221	1096	4.11	20230726	1740	-34.43	20221202	1096	4.11	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
51	20231023	150132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1134	-12	5	-1.05	376702135	329964	86.23	1141	1160	1130	1489	803	1146	1141.65	1.31	-68975	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1650	3.36	0.74	12	0.23	338.00	1533.00	1740	20221202	-34.83	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1740	-34.83	20221202	1096	3.47	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
52	20231023	140131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1137	-9	5	-0.79	261409489	228386	59.68	1141	1160	1131	1489	803	1146	1144.59	1.31	-42386	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1654	3.36	0.74	12	0.16	338.00	1533.00	1740	20221202	-34.66	1096	20230726	3.74	1446	-21.37	20230221	1096	3.74	20230726	1740	-34.66	20221202	1096	3.74	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
53	20231023	130133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1142	-4	5	-0.35	233495849	203956	53.30	1141	1160	1131	1489	803	1146	1144.83	1.31	-33936	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1661	3.38	0.74	12	0.14	338.00	1533.00	1740	20221202	-34.37	1096	20230726	4.20	1446	-21.02	20230221	1096	4.20	20230726	1740	-34.37	20221202	1096	4.20	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
54	20231023	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1149	3	2	0.26	116382616	101418	26.50	1141	1160	1141	1489	803	1146	1147.55	1.31	9956	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1671	3.40	0.75	12	0.07	338.00	1533.00	1740	20221202	-33.97	1096	20230726	4.84	1446	-20.54	20230221	1096	4.84	20230726	1740	-33.97	20221202	1096	4.84	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
55	20231023	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1152	6	2	0.52	111311697	97007	25.35	1141	1160	1141	1489	803	1146	1147.46	1.31	12147	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1676	3.41	0.75	12	0.07	338.00	1533.00	1740	20221202	-33.79	1096	20230726	5.11	1446	-20.33	20230221	1096	5.11	20230726	1740	-33.79	20221202	1096	5.11	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
56	20231023	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1149	3	2	0.26	93173465	81233	21.23	1141	1160	1141	1489	803	1146	1146.99	1.31	6838	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1671	3.40	0.75	12	0.06	338.00	1533.00	1740	20221202	-33.97	1096	20230726	4.84	1446	-20.54	20230221	1096	4.84	20230726	1740	-33.97	20221202	1096	4.84	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
57	20231023	090133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1151	5	2	0.44	21864462	19122	5.00	1141	1160	1141	1489	803	1146	1143.41	1.31	4440	1164	1155	1148	1139	1132	1151	1135	727	343	500	840	1	1	145471745	1674	3.41	0.75	12	0.01	338.00	1533.00	1740	20221202	-33.85	1096	20230726	5.02	1446	-20.40	20230221	1096	5.02	20230726	1740	-33.85	20221202	1096	5.02	20230726	1.72	N	002780	500	727 억	1909863	N	N	0	N	N
58	20231020	160132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1146	-11	5	-0.95	433160630	378034	116.42	1153	1157	1141	1504	810	1157	1145.82	1.34	-16765	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1667	3.39	0.75	12	0.26	338.00	1533.00	1740	20221202	-34.14	1096	20230726	4.56	1446	-20.75	20230221	1096	4.56	20230726	1740	-34.14	20221202	1096	4.56	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
59	20231020	150132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1146	-11	5	-0.95	347088542	302797	93.25	1153	1157	1141	1504	810	1157	1146.27	1.34	-3405	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1667	3.39	0.75	12	0.21	338.00	1533.00	1740	20221202	-34.14	1096	20230726	4.56	1446	-20.75	20230221	1096	4.56	20230726	1740	-34.14	20221202	1096	4.56	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
60	20231020	140133	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1150	-7	5	-0.61	305670690	266652	82.12	1153	1157	1141	1504	810	1157	1146.33	1.34	-3043	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1673	3.40	0.75	12	0.18	338.00	1533.00	1740	20221202	-33.91	1096	20230726	4.93	1446	-20.47	20230221	1096	4.93	20230726	1740	-33.91	20221202	1096	4.93	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
61	20231020	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1144	-13	5	-1.12	282837539	246756	75.99	1153	1157	1141	1504	810	1157	1146.22	1.34	-14833	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1664	3.38	0.75	12	0.17	338.00	1533.00	1740	20221202	-34.25	1096	20230726	4.38	1446	-20.89	20230221	1096	4.38	20230726	1740	-34.25	20221202	1096	4.38	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
62	20231020	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1143	-14	5	-1.21	257595094	224719	69.21	1153	1157	1141	1504	810	1157	1146.30	1.34	-16909	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1663	3.38	0.75	12	0.15	338.00	1533.00	1740	20221202	-34.31	1096	20230726	4.29	1446	-20.95	20230221	1096	4.29	20230726	1740	-34.31	20221202	1096	4.29	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
63	20231020	110132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1145	-12	5	-1.04	180263415	157095	48.38	1153	1157	1142	1504	810	1157	1147.48	1.34	-33331	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1666	3.39	0.75	12	0.11	338.00	1533.00	1740	20221202	-34.20	1096	20230726	4.47	1446	-20.82	20230221	1096	4.47	20230726	1740	-34.20	20221202	1096	4.47	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
64	20231020	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1147	-10	5	-0.86	119429788	104003	32.03	1153	1157	1142	1504	810	1157	1148.33	1.34	-28427	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1669	3.39	0.75	12	0.07	338.00	1533.00	1740	20221202	-34.08	1096	20230726	4.65	1446	-20.68	20230221	1096	4.65	20230726	1740	-34.08	20221202	1096	4.65	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
65	20231020	090132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1152	-5	5	-0.43	6895702	5983	1.84	1153	1157	1152	1504	810	1157	1152.55	1.34	356	1180	1168	1160	1148	1140	1164	1144	727	347	500	850	1	1	145471745	1676	3.41	0.75	12	0.00	338.00	1533.00	1740	20221202	-33.79	1096	20230726	5.11	1446	-20.33	20230221	1096	5.11	20230726	1740	-33.79	20221202	1096	5.11	20230726	1.74	N	002780	500	727 억	1942205	N	N	32	N	N
66	20231019	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1157	-18	5	-1.53	374577687	322870	150.81	1165	1172	1152	1527	823	1175	1160.16	1.36	-50348	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1683	3.42	0.75	12	0.22	338.00	1533.00	1740	20221202	-33.51	1096	20230726	5.57	1446	-19.99	20230221	1096	5.57	20230726	1740	-33.51	20221202	1096	5.57	20230726	1.75	N	002780	500	727 억	1974229	N	N	32	N	N
67	20231019	150131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1162	-13	5	-1.11	344783242	297189	138.81	1165	1172	1152	1527	823	1175	1160.15	1.36	-47635	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1690	3.44	0.76	12	0.20	338.00	1533.00	1740	20221202	-33.22	1096	20230726	6.02	1446	-19.64	20230221	1096	6.02	20230726	1740	-33.22	20221202	1096	6.02	20230726	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
68	20231019	140132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1164	-11	5	-0.94	298277493	257060	120.07	1165	1172	1152	1527	823	1175	1160.34	1.36	-46638	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	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	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
69	20231019	130131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1163	-12	5	-1.02	280487282	241738	112.91	1165	1172	1152	1527	823	1175	1160.29	1.36	-45121	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1692	3.44	0.76	12	0.17	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	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
70	20231019	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1160	-15	5	-1.28	231236548	199154	93.02	1165	1172	1152	1527	823	1175	1161.09	1.36	-20025	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1687	3.43	0.76	12	0.14	338.00	1533.00	1740	20221202	-33.33	1096	20230726	5.84	1446	-19.78	20230221	1096	5.84	20230726	1740	-33.33	20221202	1096	5.84	20230726	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
71	20231019	110131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1162	-13	5	-1.11	177568473	152895	71.41	1165	1172	1152	1527	823	1175	1161.38	1.36	-15370	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1690	3.44	0.76	12	0.11	338.00	1533.00	1740	20221202	-33.22	1096	20230726	6.02	1446	-19.64	20230221	1096	6.02	20230726	1740	-33.22	20221202	1096	6.02	20230726	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
72	20231019	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1167	-8	5	-0.68	84758125	73138	34.16	1165	1172	1152	1527	823	1175	1158.88	1.36	-28219	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1698	3.45	0.76	12	0.05	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	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
73	20231019	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1164	-11	5	-0.94	4953915	4249	1.98	1165	1172	1164	1527	823	1175	1165.90	1.36	-2550	1195	1184	1175	1164	1155	1180	1160	727	352	500	860	1	1	145471745	1693	3.44	0.76	12	0.00	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	1.75	N	002780	500	727 억	1974229	N	N	1828	N	N
74	20231018	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	-9	5	-0.76	251528273	213662	63.13	1184	1186	1166	1539	829	1184	1177.23	1.34	21083	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1709	3.48	0.77	12	0.15	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	1.77	N	002780	500	727 억	1950743	N	N	1828	N	N
75	20231018	150131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	-9	5	-0.76	174968965	148199	43.79	1184	1186	1170	1539	829	1184	1180.64	1.34	-12798	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1709	3.48	0.77	12	0.10	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
76	20231018	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	-7	5	-0.59	162124354	137277	40.56	1184	1186	1170	1539	829	1184	1181.00	1.34	-7147	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1712	3.48	0.77	12	0.09	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
77	20231018	130130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1180	-4	5	-0.34	135342910	114511	33.83	1184	1186	1176	1539	829	1184	1181.92	1.34	-6078	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1717	3.49	0.77	12	0.08	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
78	20231018	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1185	1	2	0.08	109300515	92483	27.33	1184	1186	1176	1539	829	1184	1181.84	1.34	-5627	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1724	3.51	0.77	12	0.06	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
79	20231018	110131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1180	-4	5	-0.34	85761041	72580	21.44	1184	1186	1176	1539	829	1184	1181.61	1.34	-5211	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1717	3.49	0.77	12	0.05	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
80	20231018	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1180	-4	5	-0.34	61755266	52239	15.43	1184	1186	1176	1539	829	1184	1182.17	1.34	-2055	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1717	3.49	0.77	12	0.04	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
81	20231018	090130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1184	0	3	0.00	774336	654	0.19	1184	1184	1184	1539	829	1184	1184.00	1.34	-97	1199	1191	1181	1173	1163	1195	1177	727	355	500	870	1	1	145471745	1722	3.50	0.77	12	0.00	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	1.77	N	002780	500	727 억	1950743	N	N	0	N	N
82	20231017	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1184	12	2	1.02	397514590	337491	108.61	1172	1189	1171	1523	821	1172	1177.85	1.33	9406	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1722	3.50	0.77	12	0.23	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	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
83	20231017	150130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1180	8	2	0.68	326230840	277296	89.24	1172	1180	1171	1523	821	1172	1176.47	1.33	26392	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1717	3.49	0.77	12	0.19	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	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
84	20231017	140131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1178	6	2	0.51	300478618	255430	82.20	1172	1180	1171	1523	821	1172	1176.36	1.33	31258	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1714	3.49	0.77	12	0.18	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
85	20231017	130131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1178	6	2	0.51	246441155	209554	67.44	1172	1180	1171	1523	821	1172	1176.03	1.33	30694	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1714	3.49	0.77	12	0.14	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
86	20231017	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1172	0	3	0.00	159333350	135663	43.66	1172	1179	1171	1523	821	1172	1174.48	1.33	36230	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1705	3.47	0.76	12	0.09	338.00	1533.00	1740	20221202	-32.64	1096	20230726	6.93	1446	-18.95	20230221	1096	6.93	20230726	1740	-32.64	20221202	1096	6.93	20230726	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
87	20231017	110129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1173	1	2	0.09	118610387	100920	32.48	1172	1179	1172	1523	821	1172	1175.29	1.33	33443	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1706	3.47	0.77	12	0.07	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	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
88	20231017	100130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1178	6	2	0.51	104107219	88578	28.51	1172	1179	1172	1523	821	1172	1175.32	1.33	31888	1186	1178	1169	1161	1152	1183	1166	727	351	500	860	1	1	145471745	1714	3.49	0.77	12	0.06	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
89	20231017	090131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	5	2	0.43	8215846	7002	2.25	1172	1177	1172	1523	821	1172	1173.36	1.33	2047	1186	1178	1169	1161	1152	1183	1166	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	1.77	N	002780	500	727 억	1937620	N	N	98	N	N
90	20231016	160130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1172	1	2	0.09	363096210	310385	86.59	1170	1177	1160	1522	820	1171	1169.83	1.38	-70992	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1705	3.47	0.76	12	0.21	338.00	1533.00	1740	20221202	-32.64	1096	20230726	6.93	1446	-18.95	20230221	1096	6.93	20230726	1740	-32.64	20221202	1096	6.93	20230726	1.75	N	002780	500	727 억	2014000	N	N	98	N	N
91	20231016	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	-2	5	-0.17	356585798	304830	85.04	1170	1177	1160	1522	820	1171	1169.79	1.38	-73885	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1701	3.46	0.76	12	0.21	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
92	20231016	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1163	-8	5	-0.68	284529105	243425	67.91	1170	1177	1160	1522	820	1171	1168.86	1.38	-70751	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1692	3.44	0.76	12	0.17	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
93	20231016	130130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	-6	5	-0.51	237549344	203042	56.65	1170	1177	1160	1522	820	1171	1169.95	1.38	-70296	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1695	3.45	0.76	12	0.14	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
94	20231016	120132	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1172	1	2	0.09	180487219	154270	43.04	1170	1177	1160	1522	820	1171	1169.94	1.38	-46895	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1705	3.47	0.76	12	0.11	338.00	1533.00	1740	20221202	-32.64	1096	20230726	6.93	1446	-18.95	20230221	1096	6.93	20230726	1740	-32.64	20221202	1096	6.93	20230726	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
95	20231016	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	-6	5	-0.51	89306842	76420	21.32	1170	1177	1160	1522	820	1171	1168.63	1.38	-6885	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1695	3.45	0.76	12	0.05	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
96	20231016	100128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	0	3	0.00	54428936	46603	13.00	1170	1177	1160	1522	820	1171	1167.93	1.38	1415	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1703	3.46	0.76	12	0.03	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
97	20231016	090129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1166	-5	5	-0.43	3767706	3224	0.90	1170	1170	1166	1522	820	1171	1168.64	1.38	123	1187	1178	1168	1159	1149	1174	1155	727	351	500	860	1	1	145471745	1696	3.45	0.76	12	0.00	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	1.75	N	002780	500	727 억	2014000	N	N	4116	N	N
98	20231012	160130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1183	9	2	0.77	359994310	305545	91.90	1174	1187	1171	1526	822	1174	1178.20	1.37	79739	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1721	3.50	0.77	12	0.21	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	1.80	N	002780	500	727 억	1992396	N	N	12	N	N
99	20231012	150130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	3	2	0.26	346130037	293807	88.37	1174	1187	1171	1526	822	1174	1178.09	1.37	82033	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1712	3.48	0.77	12	0.20	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	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
100	20231012	140129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1178	4	2	0.34	338143858	287024	86.33	1174	1187	1171	1526	822	1174	1178.10	1.37	82088	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1714	3.49	0.77	12	0.20	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
101	20231012	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1182	8	2	0.68	297193552	252390	75.91	1174	1187	1171	1526	822	1174	1177.52	1.37	73363	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1719	3.50	0.77	12	0.17	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	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
102	20231012	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	3	2	0.26	267502883	227249	68.35	1174	1187	1171	1526	822	1174	1177.14	1.37	71413	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1712	3.48	0.77	12	0.16	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	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
103	20231012	110131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1175	1	2	0.09	219979757	186888	56.21	1174	1187	1171	1526	822	1174	1177.07	1.37	63092	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	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	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
104	20231012	100131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	3	2	0.26	112520515	95432	28.70	1174	1187	1172	1526	822	1174	1179.06	1.37	15698	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1712	3.48	0.77	12	0.07	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	1.80	N	002780	500	727 억	1992396	N	N	1	N	N
105	20231012	090130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1173	-1	5	-0.09	11684422	9953	2.99	1174	1174	1173	1526	822	1174	1173.96	1.37	1956	1188	1181	1167	1160	1146	1184	1163	727	352	500	860	1	1	145471745	1706	3.47	0.77	12	0.01	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	1992396	N	N	1	N	N
106	20231011	160131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1174	20	2	1.73	387651588	331666	79.00	1153	1174	1153	1500	808	1154	1168.80	1.32	72381	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1708	3.47	0.77	12	0.23	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	1.85	N	002780	500	727 억	1918068	N	N	1	N	N
107	20231011	150129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	16	2	1.39	368486618	315317	75.11	1153	1174	1153	1500	808	1154	1168.62	1.32	68599	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1702	3.46	0.76	12	0.22	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
108	20231011	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	17	2	1.47	260758110	223076	53.14	1153	1174	1153	1500	808	1154	1168.92	1.32	29854	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1703	3.46	0.76	12	0.15	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
109	20231011	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	16	2	1.39	187464756	160470	38.22	1153	1173	1153	1500	808	1154	1168.22	1.32	24119	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
110	20231011	120131	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	15	2	1.30	95330569	81798	19.48	1153	1172	1153	1500	808	1154	1165.44	1.32	2661	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1701	3.46	0.76	12	0.06	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
111	20231011	110130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1167	13	2	1.13	73211202	62817	14.96	1153	1172	1153	1500	808	1154	1165.47	1.32	2656	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
112	20231011	100129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1165	11	2	0.95	44843411	38517	9.17	1153	1172	1153	1500	808	1154	1164.25	1.32	2637	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1695	3.45	0.76	12	0.03	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	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
113	20231011	090130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1156	2	2	0.17	6705858	5816	1.39	1153	1156	1153	1500	808	1154	1153.00	1.32	-470	1192	1172	1161	1141	1130	1167	1136	727	346	500	850	1	1	145471745	1682	3.42	0.75	12	0.00	338.00	1533.00	1740	20221202	-33.56	1096	20230726	5.47	1446	-20.06	20230221	1096	5.47	20230726	1740	-33.56	20221202	1096	5.47	20230726	1.85	N	002780	500	727 억	1918068	N	N	0	N	N
114	20231010	160130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1154	-14	5	-1.20	489088095	419472	141.99	1168	1181	1150	1518	818	1168	1165.99	1.32	7473	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1679	3.41	0.75	12	0.29	338.00	1533.00	1740	20221202	-33.68	1096	20230726	5.29	1446	-20.19	20230221	1096	5.29	20230726	1740	-33.68	20221202	1096	5.29	20230726	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
115	20231010	150130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1155	-13	5	-1.11	449005316	384724	130.22	1168	1181	1150	1518	818	1168	1167.08	1.32	9194	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1680	3.42	0.75	12	0.26	338.00	1533.00	1740	20221202	-33.62	1096	20230726	5.38	1446	-20.12	20230221	1096	5.38	20230726	1740	-33.62	20221202	1096	5.38	20230726	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
116	20231010	140130	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1161	-7	5	-0.60	361896455	309329	104.70	1168	1181	1157	1518	818	1168	1169.94	1.32	26950	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1689	3.43	0.76	12	0.21	338.00	1533.00	1740	20221202	-33.28	1096	20230726	5.93	1446	-19.71	20230221	1096	5.93	20230726	1740	-33.28	20221202	1096	5.93	20230726	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
117	20231010	130129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1164	-4	5	-0.34	308248311	263172	89.08	1168	1181	1157	1518	818	1168	1171.28	1.32	28326	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	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	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
118	20231010	120129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1178	10	2	0.86	241300810	205901	69.69	1168	1181	1157	1518	818	1168	1171.93	1.32	51462	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1714	3.49	0.77	12	0.14	338.00	1533.00	1740	20221202	-32.30	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1740	-32.30	20221202	1096	7.48	20230726	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
119	20231010	110127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1177	9	2	0.77	185479302	158546	53.67	1168	1181	1157	1518	818	1168	1169.88	1.32	51280	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1712	3.48	0.77	12	0.11	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	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
120	20231010	100129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	2	2	0.17	121457244	104064	35.22	1168	1176	1157	1518	818	1168	1167.14	1.32	42673	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	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	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
121	20231010	090129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	0	3	0.00	27216746	23302	7.89	1168	1169	1168	1518	818	1168	1168.00	1.32	9141	1197	1182	1161	1146	1125	1190	1154	727	350	500	860	1	1	145471745	1699	3.46	0.76	12	0.02	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	1.95	N	002780	500	727 억	1921192	N	N	0	N	N
122	20231006	160129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1168	14	2	1.21	341576635	293618	39.36	1140	1176	1140	1500	808	1154	1163.34	1.27	70189	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
123	20231006	150127	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	16	2	1.39	271587075	233614	31.31	1140	1176	1140	1500	808	1154	1162.55	1.27	57696	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1702	3.46	0.76	12	0.16	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
124	20231006	140129	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1174	20	2	1.73	181724236	156493	20.98	1140	1176	1140	1500	808	1154	1161.23	1.27	29887	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1708	3.47	0.77	12	0.11	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
125	20231006	130128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1170	16	2	1.39	164213270	141547	18.97	1140	1176	1140	1500	808	1154	1160.13	1.27	29687	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1702	3.46	0.76	12	0.10	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
126	20231006	120128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1171	17	2	1.47	148522746	128109	17.17	1140	1176	1140	1500	808	1154	1159.35	1.27	26281	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1703	3.46	0.76	12	0.09	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
127	20231006	110126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1169	15	2	1.30	139548860	120437	16.14	1140	1176	1140	1500	808	1154	1158.69	1.27	24522	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1701	3.46	0.76	12	0.08	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
128	20231006	100128	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1173	19	2	1.65	118859269	102768	13.78	1140	1176	1140	1500	808	1154	1156.58	1.27	21129	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1706	3.47	0.77	12	0.07	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	2.01	N	002780	500	727 억	1851091	N	N	0	N	N
129	20231006	090126	55	40.00	KOSPI	건설업	N	N	N	Y	40	N	1147	-7	5	-0.61	41084902	35999	4.83	1140	1151	1140	1500	808	1154	1141.28	1.27	1598	1216	1184	1169	1137	1122	1177	1130	727	346	500	850	1	1	145471745	1669	3.39	0.75	12	0.02	338.00	1533.00	1740	20221202	-34.08	1096	20230726	4.65	1446	-20.68	20230221	1096	4.65	20230726	1740	-34.08	20221202	1096	4.65	20230726	2.01	N	002780	500	727 억	1851091	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History