KissMeData/002780/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241031	160140	57	100.00	KOSPI		건설업	N	N	N	N		N	745	0	3	0.00	159196092	214459	99.15	745	747	734	968	522	745	742.31	0.70	8762	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1084	2.41	0.41	12	0.15	309.00	1827.00	1259	20231129	-40.83	720	20241025	3.47	1162	-35.89	20240102	720	3.47	20241025	1259	-40.83	20231129	720	3.47	20241025	1.28	N	002780	500	727 억	1020887	N	N	5	N	N
3	20241031	150142	57	100.00	KOSPI		건설업	N	N	N	N		N	747	2	2	0.27	156559296	210920	97.51	745	747	734	968	522	745	742.27	0.70	8647	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1087	2.42	0.41	12	0.14	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
4	20241031	140141	57	100.00	KOSPI		건설업	N	N	N	N		N	744	-1	5	-0.13	94228285	126771	58.61	745	747	734	968	522	745	743.30	0.70	-1678	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.09	309.00	1827.00	1259	20231129	-40.91	720	20241025	3.33	1162	-35.97	20240102	720	3.33	20241025	1259	-40.91	20231129	720	3.33	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
5	20241031	130141	57	100.00	KOSPI		건설업	N	N	N	N		N	744	-1	5	-0.13	92096038	123904	57.28	745	747	734	968	522	745	743.29	0.70	-1471	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.09	309.00	1827.00	1259	20231129	-40.91	720	20241025	3.33	1162	-35.97	20240102	720	3.33	20241025	1259	-40.91	20231129	720	3.33	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
6	20241031	120140	57	100.00	KOSPI		건설업	N	N	N	N		N	744	-1	5	-0.13	74925908	100796	46.60	745	747	734	968	522	745	743.34	0.70	-14232	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.07	309.00	1827.00	1259	20231129	-40.91	720	20241025	3.33	1162	-35.97	20240102	720	3.33	20241025	1259	-40.91	20231129	720	3.33	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
7	20241031	110140	57	100.00	KOSPI		건설업	N	N	N	N		N	744	-1	5	-0.13	57119776	76857	35.53	745	747	734	968	522	745	743.20	0.70	-18850	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.05	309.00	1827.00	1259	20231129	-40.91	720	20241025	3.33	1162	-35.97	20240102	720	3.33	20241025	1259	-40.91	20231129	720	3.33	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
8	20241031	100140	57	100.00	KOSPI		건설업	N	N	N	N		N	744	-1	5	-0.13	38877038	52336	24.20	745	747	734	968	522	745	742.84	0.70	-12605	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.04	309.00	1827.00	1259	20231129	-40.91	720	20241025	3.33	1162	-35.97	20240102	720	3.33	20241025	1259	-40.91	20231129	720	3.33	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
9	20241031	090141	57	100.00	KOSPI		건설업	N	N	N	N		N	747	2	2	0.27	289993	390	0.18	745	747	742	968	522	745	743.57	0.70	-318	760	752	746	738	732	749	735	727	223	500	550	1	1	145471745	1087	2.42	0.41	12	0.00	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.28	N	002780	500	727 억	1020887	N	N	0	N	N
10	20241030	160140	57	100.00	KOSPI		건설업	N	N	N	N		N	745	-3	5	-0.40	160830683	216194	53.12	747	754	740	972	524	748	743.92	0.71	-13579	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1084	2.41	0.41	12	0.15	309.00	1827.00	1259	20231129	-40.83	720	20241025	3.47	1162	-35.89	20240102	720	3.47	20241025	1259	-40.83	20231129	720	3.47	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
11	20241030	150142	57	100.00	KOSPI		건설업	N	N	N	N		N	741	-7	5	-0.94	155472842	208989	51.35	747	754	740	972	524	748	743.93	0.71	-12610	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1078	2.40	0.41	12	0.14	309.00	1827.00	1259	20231129	-41.14	720	20241025	2.92	1162	-36.23	20240102	720	2.92	20241025	1259	-41.14	20231129	720	2.92	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
12	20241030	140141	57	100.00	KOSPI		건설업	N	N	N	N		N	747	-1	5	-0.13	61019626	81584	20.05	747	754	743	972	524	748	747.94	0.71	-18015	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1087	2.42	0.41	12	0.06	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
13	20241030	130142	57	100.00	KOSPI		건설업	N	N	N	N		N	746	-2	5	-0.27	57925151	77438	19.03	747	754	743	972	524	748	748.02	0.71	-16165	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1085	2.41	0.41	12	0.05	309.00	1827.00	1259	20231129	-40.75	720	20241025	3.61	1162	-35.80	20240102	720	3.61	20241025	1259	-40.75	20231129	720	3.61	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
14	20241030	120141	57	100.00	KOSPI		건설업	N	N	N	N		N	748	0	3	0.00	44796217	59863	14.71	747	754	743	972	524	748	748.31	0.71	-16620	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1088	2.42	0.41	12	0.04	309.00	1827.00	1259	20231129	-40.59	720	20241025	3.89	1162	-35.63	20240102	720	3.89	20241025	1259	-40.59	20231129	720	3.89	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
15	20241030	110141	57	100.00	KOSPI		건설업	N	N	N	N		N	747	-1	5	-0.13	35843179	47834	11.75	747	754	743	972	524	748	749.32	0.71	-19743	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1087	2.42	0.41	12	0.03	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
16	20241030	100140	57	100.00	KOSPI		건설업	N	N	N	N		N	752	4	2	0.53	29098818	38808	9.54	747	754	743	972	524	748	749.81	0.71	-19951	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1094	2.43	0.41	12	0.03	309.00	1827.00	1259	20231129	-40.27	720	20241025	4.44	1162	-35.28	20240102	720	4.44	20241025	1259	-40.27	20231129	720	4.44	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
17	20241030	090141	57	100.00	KOSPI		건설업	N	N	N	N		N	747	-1	5	-0.13	328683	440	0.11	747	748	747	972	524	748	747.01	0.71	-64	763	755	740	732	717	759	736	727	224	500	550	1	1	145471745	1087	2.42	0.41	12	0.00	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.29	N	002780	500	727 억	1038055	N	N	1	N	N
18	20241029	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	748	18	2	2.47	297796968	402559	222.53	730	748	725	949	511	730	739.74	0.62	125572	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1088	2.42	0.41	12	0.28	309.00	1827.00	1259	20231129	-40.59	720	20241025	3.89	1162	-35.63	20240102	720	3.89	20241025	1259	-40.59	20231129	720	3.89	20241025	1.25	N	002780	500	727 억	906446	N	N	1	N	N
19	20241029	150140	57	100.00	KOSPI		건설업	N	N	N	N		N	746	16	2	2.19	279623405	378201	209.07	730	747	725	949	511	730	739.35	0.62	122365	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1085	2.41	0.41	12	0.26	309.00	1827.00	1259	20231129	-40.75	720	20241025	3.61	1162	-35.80	20240102	720	3.61	20241025	1259	-40.75	20231129	720	3.61	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
20	20241029	140138	57	100.00	KOSPI		건설업	N	N	N	N		N	746	16	2	2.19	263087977	356037	196.82	730	747	725	949	511	730	738.93	0.62	115712	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1085	2.41	0.41	12	0.24	309.00	1827.00	1259	20231129	-40.75	720	20241025	3.61	1162	-35.80	20240102	720	3.61	20241025	1259	-40.75	20231129	720	3.61	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
21	20241029	130139	57	100.00	KOSPI		건설업	N	N	N	N		N	746	16	2	2.19	250293892	338863	187.32	730	747	725	949	511	730	738.63	0.62	110232	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1085	2.41	0.41	12	0.23	309.00	1827.00	1259	20231129	-40.75	720	20241025	3.61	1162	-35.80	20240102	720	3.61	20241025	1259	-40.75	20231129	720	3.61	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
22	20241029	120139	57	100.00	KOSPI		건설업	N	N	N	N		N	747	17	2	2.33	233837899	316748	175.10	730	747	725	949	511	730	738.25	0.62	107629	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1087	2.42	0.41	12	0.22	309.00	1827.00	1259	20231129	-40.67	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1259	-40.67	20231129	720	3.75	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
23	20241029	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	738	8	2	1.10	139346460	189686	104.86	730	741	725	949	511	730	734.62	0.62	37560	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1074	2.39	0.40	12	0.13	309.00	1827.00	1259	20231129	-41.38	720	20241025	2.50	1162	-36.49	20240102	720	2.50	20241025	1259	-41.38	20231129	720	2.50	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
24	20241029	100139	57	100.00	KOSPI		건설업	N	N	N	N		N	738	8	2	1.10	106688185	145527	80.45	730	741	725	949	511	730	733.12	0.62	36371	738	734	730	726	722	732	724	727	219	500	540	1	1	145471745	1074	2.39	0.40	12	0.10	309.00	1827.00	1259	20231129	-41.38	720	20241025	2.50	1162	-36.49	20240102	720	2.50	20241025	1259	-41.38	20231129	720	2.50	20241025	1.25	N	002780	500	727 억	906446	N	N	2	N	N
25	20241028	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	730	3	2	0.41	131645077	180560	21.35	731	734	726	945	509	727	729.09	0.60	36210	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1062	2.36	0.40	12	0.12	309.00	1827.00	1259	20231129	-42.02	720	20241025	1.39	1162	-37.18	20240102	720	1.39	20241025	1259	-42.02	20231129	720	1.39	20241025	1.26	N	002780	500	727 억	869575	N	N	2	N	N
26	20241028	150138	57	100.00	KOSPI		건설업	N	N	N	N		N	730	3	2	0.41	124951334	171383	20.27	731	734	726	945	509	727	729.08	0.60	34619	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1062	2.36	0.40	12	0.12	309.00	1827.00	1259	20231129	-42.02	720	20241025	1.39	1162	-37.18	20240102	720	1.39	20241025	1259	-42.02	20231129	720	1.39	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
27	20241028	140139	57	100.00	KOSPI		건설업	N	N	N	N		N	730	3	2	0.41	111834436	153433	18.14	731	734	726	945	509	727	728.88	0.60	29123	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1062	2.36	0.40	12	0.11	309.00	1827.00	1259	20231129	-42.02	720	20241025	1.39	1162	-37.18	20240102	720	1.39	20241025	1259	-42.02	20231129	720	1.39	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
28	20241028	130139	57	100.00	KOSPI		건설업	N	N	N	N		N	728	1	2	0.14	72616311	99625	11.78	731	734	726	945	509	727	728.90	0.60	11843	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1059	2.36	0.40	12	0.07	309.00	1827.00	1259	20231129	-42.18	720	20241025	1.11	1162	-37.35	20240102	720	1.11	20241025	1259	-42.18	20231129	720	1.11	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
29	20241028	120139	57	100.00	KOSPI		건설업	N	N	N	N		N	732	5	2	0.69	64725707	88827	10.50	731	734	726	945	509	727	728.67	0.60	6686	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1065	2.37	0.40	12	0.06	309.00	1827.00	1259	20231129	-41.86	720	20241025	1.67	1162	-37.01	20240102	720	1.67	20241025	1259	-41.86	20231129	720	1.67	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
30	20241028	110133	57	100.00	KOSPI		건설업	N	N	N	N		N	726	-1	5	-0.14	49209966	67500	7.98	731	734	726	945	509	727	729.04	0.60	-324	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1056	2.35	0.40	12	0.05	309.00	1827.00	1259	20231129	-42.34	720	20241025	0.83	1162	-37.52	20240102	720	0.83	20241025	1259	-42.34	20231129	720	0.83	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
31	20241028	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	730	3	2	0.41	27624700	37820	4.47	731	734	726	945	509	727	730.43	0.60	-2239	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1062	2.36	0.40	12	0.03	309.00	1827.00	1259	20231129	-42.02	720	20241025	1.39	1162	-37.18	20240102	720	1.39	20241025	1259	-42.02	20231129	720	1.39	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
32	20241028	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	730	3	2	0.41	12303033	16829	1.99	731	733	730	945	509	727	731.06	0.60	-7448	766	746	733	713	700	740	707	727	218	500	530	1	1	145471745	1062	2.36	0.40	12	0.01	309.00	1827.00	1259	20231129	-42.02	720	20241025	1.39	1162	-37.18	20240102	720	1.39	20241025	1259	-42.02	20231129	720	1.39	20241025	1.26	N	002780	500	727 억	869575	N	N	0	N	N
33	20241025	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	727	-26	5	-3.45	613903289	839692	306.57	752	753	720	978	528	753	731.11	0.65	-86143	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1058	2.35	0.40	12	0.58	309.00	1827.00	1259	20231129	-42.26	720	20241025	0.97	1162	-37.44	20240102	720	0.97	20241025	1259	-42.26	20231129	720	0.97	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
34	20241025	150139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	722	-31	5	-4.12	600647019	821409	299.89	752	753	720	978	528	753	731.24	0.65	-81988	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1050	2.34	0.40	12	0.56	309.00	1827.00	1259	20231129	-42.65	720	20241025	0.28	1162	-37.87	20240102	720	0.28	20241025	1259	-42.65	20231129	720	0.28	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
35	20241025	140139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	725	-28	5	-3.72	558782342	763552	278.77	752	753	720	978	528	753	731.82	0.65	-85982	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1055	2.35	0.40	12	0.52	309.00	1827.00	1259	20231129	-42.41	720	20241025	0.69	1162	-37.61	20240102	720	0.69	20241025	1259	-42.41	20231129	720	0.69	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
36	20241025	130139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	728	-25	5	-3.32	523412027	714757	260.95	752	753	720	978	528	753	732.29	0.65	-88991	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1059	2.36	0.40	12	0.49	309.00	1827.00	1259	20231129	-42.18	720	20241025	1.11	1162	-37.35	20240102	720	1.11	20241025	1259	-42.18	20231129	720	1.11	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
37	20241025	120139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	728	-25	5	-3.32	503173093	686963	250.81	752	753	720	978	528	753	732.46	0.65	-89911	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1059	2.36	0.40	12	0.47	309.00	1827.00	1259	20231129	-42.18	720	20241025	1.11	1162	-37.35	20240102	720	1.11	20241025	1259	-42.18	20231129	720	1.11	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
38	20241025	110138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	721	-32	5	-4.25	445205011	607022	221.62	752	753	720	978	528	753	733.42	0.65	-66875	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1049	2.33	0.39	12	0.42	309.00	1827.00	1259	20231129	-42.73	720	20241025	0.14	1162	-37.95	20240102	720	0.14	20241025	1259	-42.73	20231129	720	0.14	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
39	20241025	100139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	737	-16	5	-2.12	191347735	257198	93.90	752	753	734	978	528	753	743.97	0.65	-61325	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1072	2.39	0.40	12	0.18	309.00	1827.00	1259	20231129	-41.46	734	20241025	0.41	1162	-36.57	20240102	734	0.41	20241025	1259	-41.46	20231129	734	0.41	20241025	1.27	N	002780	500	727 억	950572	N	N	0	N	N
40	20241025	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	752	-1	5	-0.13	469249	624	0.23	752	753	752	978	528	753	752.00	0.65	-91	777	765	757	745	737	761	741	727	225	500	550	1	1	145471745	1094	2.43	0.41	12	0.00	309.00	1827.00	1259	20231129	-40.27	749	20241024	0.40	1162	-35.28	20240102	749	0.40	20241024	1259	-40.27	20231129	749	0.40	20241024	1.27	N	002780	500	727 억	950572	N	N	0	N	N
41	20241024	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	753	-17	5	-2.21	207781168	273896	125.80	760	769	749	1001	539	770	758.61	0.66	-11986	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1095	2.44	0.41	12	0.19	309.00	1827.00	1259	20231129	-40.19	749	20241024	0.53	1162	-35.20	20240102	749	0.53	20241024	1259	-40.19	20231129	749	0.53	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
42	20241024	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	751	-19	5	-2.47	198520347	261579	120.14	760	769	750	1001	539	770	758.93	0.66	-10690	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1092	2.43	0.41	12	0.18	309.00	1827.00	1259	20231129	-40.35	750	20241024	0.13	1162	-35.37	20240102	750	0.13	20241024	1259	-40.35	20231129	750	0.13	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
43	20241024	140137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	758	-12	5	-1.56	140571691	184715	84.84	760	769	757	1001	539	770	761.02	0.66	-10724	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1103	2.45	0.41	12	0.13	309.00	1827.00	1259	20231129	-39.79	757	20241024	0.13	1162	-34.77	20240102	757	0.13	20241024	1259	-39.79	20231129	757	0.13	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
44	20241024	130138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	759	-11	5	-1.43	109952673	144390	66.32	760	769	757	1001	539	770	761.50	0.66	-5461	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1104	2.46	0.42	12	0.10	309.00	1827.00	1259	20231129	-39.71	757	20241024	0.26	1162	-34.68	20240102	757	0.26	20241024	1259	-39.71	20231129	757	0.26	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
45	20241024	120138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	760	-10	5	-1.30	83213139	109163	50.14	760	769	759	1001	539	770	762.28	0.66	-2659	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1106	2.46	0.42	12	0.08	309.00	1827.00	1259	20231129	-39.63	759	20241024	0.13	1162	-34.60	20240102	759	0.13	20241024	1259	-39.63	20231129	759	0.13	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
46	20241024	110138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	762	-8	5	-1.04	76033508	99735	45.81	760	769	759	1001	539	770	762.36	0.66	927	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1108	2.47	0.42	12	0.07	309.00	1827.00	1259	20231129	-39.48	759	20241024	0.40	1162	-34.42	20240102	759	0.40	20241024	1259	-39.48	20231129	759	0.40	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
47	20241024	100138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	765	-5	5	-0.65	39512486	51795	23.79	760	769	760	1001	539	770	762.86	0.66	732	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1113	2.48	0.42	12	0.04	309.00	1827.00	1259	20231129	-39.24	760	20241024	0.66	1162	-34.17	20240102	760	0.66	20241024	1259	-39.24	20231129	760	0.66	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
48	20241024	090131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	767	-3	5	-0.39	11036103	14521	6.67	760	769	760	1001	539	770	760.01	0.66	-2132	787	778	772	763	757	775	760	727	231	500	560	1	1	145471745	1116	2.48	0.42	12	0.01	309.00	1827.00	1259	20231129	-39.08	760	20241024	0.92	1162	-33.99	20240102	760	0.92	20241024	1259	-39.08	20231129	760	0.92	20241024	1.27	N	002780	500	727 억	962564	N	N	0	N	N
49	20241023	160139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	770	-9	5	-1.16	167460904	216725	49.04	777	781	766	1012	546	779	772.70	0.68	-21892	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1120	2.49	0.42	12	0.15	309.00	1827.00	1259	20231129	-38.84	766	20241023	0.52	1162	-33.73	20240102	766	0.52	20241023	1259	-38.84	20231129	766	0.52	20241023	1.25	N	002780	500	727 억	983415	N	N	2	N	N
50	20241023	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	768	-11	5	-1.41	147837773	191178	43.26	777	781	766	1012	546	779	773.30	0.68	-19476	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1117	2.49	0.42	12	0.13	309.00	1827.00	1259	20231129	-39.00	766	20241023	0.26	1162	-33.91	20240102	766	0.26	20241023	1259	-39.00	20231129	766	0.26	20241023	1.25	N	002780	500	727 억	983415	N	N	2	N	N
51	20241023	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	769	-10	5	-1.28	111098558	143399	32.45	777	781	769	1012	546	779	774.75	0.68	-3638	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1119	2.49	0.42	12	0.10	309.00	1827.00	1259	20231129	-38.92	769	20241023	0.00	1162	-33.82	20240102	769	0.00	20241023	1259	-38.92	20231129	769	0.00	20241023	1.25	N	002780	500	727 억	983415	N	N	2	N	N
52	20241023	130139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	775	-4	5	-0.51	49251477	63341	14.33	777	781	774	1012	546	779	777.56	0.68	336	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1127	2.51	0.42	12	0.04	309.00	1827.00	1259	20231129	-38.44	774	20241023	0.13	1162	-33.30	20240102	774	0.13	20241023	1259	-38.44	20231129	774	0.13	20241023	1.25	N	002780	500	727 억	983415	N	N	2	N	N
53	20241023	120137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	775	-4	5	-0.51	42598361	54754	12.39	777	781	774	1012	546	779	778.00	0.68	-413	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1127	2.51	0.42	12	0.04	309.00	1827.00	1259	20231129	-38.44	774	20241023	0.13	1162	-33.30	20240102	774	0.13	20241023	1259	-38.44	20231129	774	0.13	20241023	1.25	N	002780	500	727 억	983415	N	N	2	N	N
54	20241023	110138	57	100.00	KOSPI		건설업	N	N	N	N		N	778	-1	5	-0.13	25530920	32770	7.41	777	781	776	1012	546	779	779.09	0.68	-1155	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1132	2.52	0.43	12	0.02	309.00	1827.00	1259	20231129	-38.20	774	20241022	0.52	1162	-33.05	20240102	774	0.52	20241022	1259	-38.20	20231129	774	0.52	20241022	1.25	N	002780	500	727 억	983415	N	N	2	N	N
55	20241023	100138	57	100.00	KOSPI		건설업	N	N	N	N		N	778	-1	5	-0.13	17386063	22311	5.05	777	781	776	1012	546	779	779.26	0.68	-1384	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1132	2.52	0.43	12	0.02	309.00	1827.00	1259	20231129	-38.20	774	20241022	0.52	1162	-33.05	20240102	774	0.52	20241022	1259	-38.20	20231129	774	0.52	20241022	1.25	N	002780	500	727 억	983415	N	N	2	N	N
56	20241023	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	777	-2	5	-0.26	386169	497	0.11	777	777	777	1012	546	779	777.00	0.68	-73	811	794	784	767	757	790	763	727	233	500	570	1	1	145471745	1130	2.51	0.43	12	0.00	309.00	1827.00	1259	20231129	-38.28	774	20241022	0.39	1162	-33.13	20240102	774	0.39	20241022	1259	-38.28	20231129	774	0.39	20241022	1.25	N	002780	500	727 억	983415	N	N	2	N	N
57	20241022	160136	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	779	-21	5	-2.62	345832562	441848	209.09	799	801	774	1040	560	800	782.70	0.71	-41414	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1133	2.52	0.43	12	0.30	309.00	1827.00	1259	20231129	-38.13	774	20241022	0.65	1162	-32.96	20240102	774	0.65	20241022	1259	-38.13	20231129	774	0.65	20241022	1.28	N	002780	500	727 억	1032294	N	N	2	N	N
58	20241022	150137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	779	-21	5	-2.62	330012041	421488	199.46	799	801	774	1040	560	800	782.97	0.71	-36774	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1133	2.52	0.43	12	0.29	309.00	1827.00	1259	20231129	-38.13	774	20241022	0.65	1162	-32.96	20240102	774	0.65	20241022	1259	-38.13	20231129	774	0.65	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
59	20241022	140139	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	779	-21	5	-2.62	305083568	389485	184.31	799	801	774	1040	560	800	783.30	0.71	-34992	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1133	2.52	0.43	12	0.27	309.00	1827.00	1259	20231129	-38.13	774	20241022	0.65	1162	-32.96	20240102	774	0.65	20241022	1259	-38.13	20231129	774	0.65	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
60	20241022	130138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	782	-18	5	-2.25	234488565	298885	141.44	799	801	780	1040	560	800	784.54	0.71	-15513	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1138	2.53	0.43	12	0.21	309.00	1827.00	1259	20231129	-37.89	780	20241022	0.26	1162	-32.70	20240102	780	0.26	20241022	1259	-37.89	20231129	780	0.26	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
61	20241022	120138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	786	-14	5	-1.75	110364408	139906	66.21	799	801	785	1040	560	800	788.85	0.71	-26374	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1143	2.54	0.43	12	0.10	309.00	1827.00	1259	20231129	-37.57	785	20241022	0.13	1162	-32.36	20240102	785	0.13	20241022	1259	-37.57	20231129	785	0.13	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
62	20241022	110137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	787	-13	5	-1.62	86104203	109074	51.62	799	801	785	1040	560	800	789.41	0.71	-26158	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1145	2.55	0.43	12	0.07	309.00	1827.00	1259	20231129	-37.49	785	20241022	0.25	1162	-32.27	20240102	785	0.25	20241022	1259	-37.49	20231129	785	0.25	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
63	20241022	100138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	788	-12	5	-1.50	60880334	77068	36.47	799	801	785	1040	560	800	789.96	0.71	-19526	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1146	2.55	0.43	12	0.05	309.00	1827.00	1259	20231129	-37.41	785	20241022	0.38	1162	-32.19	20240102	785	0.38	20241022	1259	-37.41	20231129	785	0.38	20241022	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
64	20241022	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	801	1	2	0.12	1584695	1981	0.94	799	801	799	1040	560	800	799.95	0.71	-1749	813	806	799	792	785	803	789	727	240	500	590	1	1	145471745	1165	2.59	0.44	12	0.00	309.00	1827.00	1259	20231129	-36.38	792	20241021	1.14	1162	-31.07	20240102	792	1.14	20241021	1259	-36.38	20231129	792	1.14	20241021	1.28	N	002780	500	727 억	1032294	N	N	32	N	N
65	20241021	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	800	-5	5	-0.62	168027583	210598	48.50	803	806	792	1046	564	805	797.86	0.72	-17561	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1164	2.59	0.44	12	0.14	309.00	1827.00	1259	20231129	-36.46	792	20241021	1.01	1162	-31.15	20240102	792	1.01	20241021	1259	-36.46	20231129	792	1.01	20241021	1.29	N	002780	500	727 억	1050427	N	N	32	N	N
66	20241021	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	794	-11	5	-1.37	156034816	195576	45.04	803	806	792	1046	564	805	797.82	0.72	-16671	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1155	2.57	0.43	12	0.13	309.00	1827.00	1259	20231129	-36.93	792	20241021	0.25	1162	-31.67	20240102	792	0.25	20241021	1259	-36.93	20231129	792	0.25	20241021	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
67	20241021	140137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	798	-7	5	-0.87	106853183	133666	30.79	803	806	794	1046	564	805	799.40	0.72	-14034	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1161	2.58	0.44	12	0.09	309.00	1827.00	1259	20231129	-36.62	794	20241021	0.50	1162	-31.33	20240102	794	0.50	20241021	1259	-36.62	20231129	794	0.50	20241021	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
68	20241021	130137	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	798	-7	5	-0.87	87260404	109088	25.12	803	806	794	1046	564	805	799.91	0.72	-11282	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1161	2.58	0.44	12	0.07	309.00	1827.00	1259	20231129	-36.62	794	20241021	0.50	1162	-31.33	20240102	794	0.50	20241021	1259	-36.62	20231129	794	0.50	20241021	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
69	20241021	120137	57	100.00	KOSPI		건설업	N	N	N	N		N	802	-3	5	-0.37	33804912	42102	9.70	803	806	800	1046	564	805	802.93	0.72	-6138	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1167	2.60	0.44	12	0.03	309.00	1827.00	1259	20231129	-36.30	795	20240806	0.88	1162	-30.98	20240102	795	0.88	20240806	1259	-36.30	20231129	795	0.88	20240806	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
70	20241021	110137	57	100.00	KOSPI		건설업	N	N	N	N		N	804	-1	5	-0.12	25040213	31193	7.18	803	806	800	1046	564	805	802.75	0.72	-6897	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1170	2.60	0.44	12	0.02	309.00	1827.00	1259	20231129	-36.14	795	20240806	1.13	1162	-30.81	20240102	795	1.13	20240806	1259	-36.14	20231129	795	1.13	20240806	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
71	20241021	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	804	-1	5	-0.12	9890081	12304	2.83	803	806	802	1046	564	805	803.81	0.72	-5551	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1170	2.60	0.44	12	0.01	309.00	1827.00	1259	20231129	-36.14	795	20240806	1.13	1162	-30.81	20240102	795	1.13	20240806	1259	-36.14	20231129	795	1.13	20240806	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
72	20241021	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	805	0	3	0.00	228883	285	0.07	803	805	803	1046	564	805	803.10	0.72	-39	821	812	806	797	791	810	795	727	241	500	590	1	1	145471745	1171	2.61	0.44	12	0.00	309.00	1827.00	1259	20231129	-36.06	795	20240806	1.26	1162	-30.72	20240102	795	1.26	20240806	1259	-36.06	20231129	795	1.26	20240806	1.29	N	002780	500	727 억	1050427	N	N	7	N	N
73	20241018	160137	57	100.00	KOSPI		건설업	N	N	N	N		N	805	-7	5	-0.86	350416169	434177	871.37	815	815	800	1055	569	812	807.08	0.72	-10518	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1171	2.61	0.44	12	0.30	309.00	1827.00	1259	20231129	-36.06	795	20240806	1.26	1162	-30.72	20240102	795	1.26	20240806	1259	-36.06	20231129	795	1.26	20240806	1.29	N	002780	500	727 억	1053662	N	N	7	N	N
74	20241018	150141	57	100.00	KOSPI		건설업	N	N	N	N		N	806	-6	5	-0.74	327285919	405324	813.46	815	815	800	1055	569	812	807.47	0.72	-10634	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1173	2.61	0.44	12	0.28	309.00	1827.00	1259	20231129	-35.98	795	20240806	1.38	1162	-30.64	20240102	795	1.38	20240806	1259	-35.98	20231129	795	1.38	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
75	20241018	140139	57	100.00	KOSPI		건설업	N	N	N	N		N	805	-7	5	-0.86	315244860	390364	783.44	815	815	800	1055	569	812	807.57	0.72	-10990	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1171	2.61	0.44	12	0.27	309.00	1827.00	1259	20231129	-36.06	795	20240806	1.26	1162	-30.72	20240102	795	1.26	20240806	1259	-36.06	20231129	795	1.26	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
76	20241018	130137	57	100.00	KOSPI		건설업	N	N	N	N		N	813	1	2	0.12	177094616	218379	438.27	815	815	805	1055	569	812	810.95	0.72	-23373	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1183	2.63	0.44	12	0.15	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
77	20241018	120140	57	100.00	KOSPI		건설업	N	N	N	N		N	809	-3	5	-0.37	168879587	208239	417.92	815	815	805	1055	569	812	810.99	0.72	-21743	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1177	2.62	0.44	12	0.14	309.00	1827.00	1259	20231129	-35.74	795	20240806	1.76	1162	-30.38	20240102	795	1.76	20240806	1259	-35.74	20231129	795	1.76	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
78	20241018	110139	57	100.00	KOSPI		건설업	N	N	N	N		N	811	-1	5	-0.12	26919706	33193	66.62	815	815	805	1055	569	812	811.01	0.72	-866	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1180	2.62	0.44	12	0.02	309.00	1827.00	1259	20231129	-35.58	795	20240806	2.01	1162	-30.21	20240102	795	2.01	20240806	1259	-35.58	20231129	795	2.01	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
79	20241018	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	813	1	2	0.12	13900786	17174	34.47	815	815	805	1055	569	812	809.41	0.72	-2576	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1183	2.63	0.44	12	0.01	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
80	20241018	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	3	2	0.37	815	1	0.00	815	815	815	1055	569	812	815.00	0.72	0	818	814	811	807	804	813	806	727	243	500	600	1	1	145471745	1186	2.64	0.45	12	0.00	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.29	N	002780	500	727 억	1053662	N	N	19	N	N
81	20241017	160137	57	100.00	KOSPI		건설업	N	N	N	N		N	812	1	2	0.12	40344710	49682	43.16	814	815	808	1054	568	811	812.06	0.73	-1706	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1181	2.63	0.44	12	0.03	309.00	1827.00	1259	20231129	-35.50	795	20240806	2.14	1162	-30.12	20240102	795	2.14	20240806	1259	-35.50	20231129	795	2.14	20240806	1.28	N	002780	500	727 억	1055368	N	N	19	N	N
82	20241017	150137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	3	2	0.37	36115033	44470	38.63	814	815	808	1054	568	811	812.12	0.73	-1179	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1184	2.63	0.45	12	0.03	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
83	20241017	140136	57	100.00	KOSPI		건설업	N	N	N	N		N	813	2	2	0.25	35201774	43347	37.65	814	815	808	1054	568	811	812.09	0.73	-1179	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1183	2.63	0.44	12	0.03	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
84	20241017	130137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	3	2	0.37	26353105	32443	28.18	814	815	808	1054	568	811	812.29	0.73	-1011	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1184	2.63	0.45	12	0.02	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
85	20241017	120137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	3	2	0.37	23574440	29027	25.21	814	815	808	1054	568	811	812.16	0.73	-1011	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1184	2.63	0.45	12	0.02	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
86	20241017	110137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	3	2	0.37	23309468	28701	24.93	814	815	808	1054	568	811	812.15	0.73	-1011	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1184	2.63	0.45	12	0.02	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
87	20241017	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	811	0	3	0.00	17641101	21735	18.88	814	815	808	1054	568	811	811.64	0.73	-822	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1180	2.62	0.44	12	0.01	309.00	1827.00	1259	20231129	-35.58	795	20240806	2.01	1162	-30.21	20240102	795	2.01	20240806	1259	-35.58	20231129	795	2.01	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
88	20241017	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	4	2	0.49	109895	135	0.12	814	815	814	1054	568	811	814.04	0.73	-18	819	815	813	809	807	814	808	727	243	500	600	1	1	145471745	1186	2.64	0.45	12	0.00	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.28	N	002780	500	727 억	1055368	N	N	38	N	N
89	20241016	160136	57	100.00	KOSPI		건설업	N	N	N	N		N	811	-4	5	-0.49	93176740	114384	29.24	814	817	811	1059	571	815	814.60	0.73	-874	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1180	2.62	0.44	12	0.08	309.00	1827.00	1259	20231129	-35.58	795	20240806	2.01	1162	-30.21	20240102	795	2.01	20240806	1259	-35.58	20231129	795	2.01	20240806	1.22	N	002780	500	727 억	1056242	N	N	38	N	N
90	20241016	150137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	-1	5	-0.12	91275566	112041	28.65	814	817	811	1059	571	815	814.66	0.73	-421	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1184	2.63	0.45	12	0.08	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
91	20241016	140137	57	100.00	KOSPI		건설업	N	N	N	N		N	817	2	2	0.25	88687747	108857	27.83	814	817	812	1059	571	815	814.72	0.73	-132	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1189	2.64	0.45	12	0.07	309.00	1827.00	1259	20231129	-35.11	795	20240806	2.77	1162	-29.69	20240102	795	2.77	20240806	1259	-35.11	20231129	795	2.77	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
92	20241016	130136	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	58978930	72431	18.52	814	817	812	1059	571	815	814.28	0.73	-429	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.05	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
93	20241016	120137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	43813527	53823	13.76	814	816	812	1059	571	815	814.03	0.73	-1614	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.04	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
94	20241016	110137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	-1	5	-0.12	10631632	13059	3.34	814	816	813	1059	571	815	814.12	0.73	-1363	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1184	2.63	0.45	12	0.01	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
95	20241016	100136	57	100.00	KOSPI		건설업	N	N	N	N		N	813	-2	5	-0.25	5111759	6283	1.61	814	816	813	1059	571	815	813.59	0.73	-1268	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1183	2.63	0.44	12	0.00	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
96	20241016	090137	57	100.00	KOSPI		건설업	N	N	N	N		N	813	-2	5	-0.25	383362	471	0.12	814	816	813	1059	571	815	813.93	0.73	-425	833	823	815	805	797	829	811	727	244	500	600	1	1	145471745	1183	2.63	0.44	12	0.00	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.22	N	002780	500	727 억	1056242	N	N	100	N	N
97	20241015	160136	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	317492551	389559	123.41	812	825	807	1059	571	815	815.01	0.72	6444	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.27	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.19	N	002780	500	727 억	1050914	N	N	100	N	N
98	20241015	150137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	292727215	359024	113.74	812	825	807	1059	571	815	815.34	0.72	7155	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.25	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
99	20241015	140137	57	100.00	KOSPI		건설업	N	N	N	N		N	814	-1	5	-0.12	284911712	349407	110.69	812	825	807	1059	571	815	815.42	0.72	6286	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1184	2.63	0.45	12	0.24	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
100	20241015	130137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	270975141	332268	105.26	812	825	807	1059	571	815	815.53	0.72	6384	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.23	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
101	20241015	120136	57	100.00	KOSPI		건설업	N	N	N	N		N	811	-4	5	-0.49	257479328	315659	100.00	812	825	807	1059	571	815	815.69	0.72	6864	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1180	2.62	0.44	12	0.22	309.00	1827.00	1259	20231129	-35.58	795	20240806	2.01	1162	-30.21	20240102	795	2.01	20240806	1259	-35.58	20231129	795	2.01	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
102	20241015	110137	57	100.00	KOSPI		건설업	N	N	N	N		N	813	-2	5	-0.25	236776696	290097	91.90	812	825	807	1059	571	815	816.20	0.72	3118	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1183	2.63	0.44	12	0.20	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
103	20241015	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	815	0	3	0.00	17896594	22000	6.97	812	817	812	1059	571	815	813.48	0.72	-7256	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.02	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
104	20241015	090136	57	100.00	KOSPI		건설업	N	N	N	N		N	816	1	2	0.12	1180104	1452	0.46	812	816	812	1059	571	815	812.74	0.72	-97	833	823	817	807	801	821	805	727	244	500	600	1	1	145471745	1187	2.64	0.45	12	0.00	309.00	1827.00	1259	20231129	-35.19	795	20240806	2.64	1162	-29.78	20240102	795	2.64	20240806	1259	-35.19	20231129	795	2.64	20240806	1.19	N	002780	500	727 억	1050914	N	N	48	N	N
105	20241014	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	815	-10	5	-1.21	257835950	315650	230.20	825	827	811	1072	578	825	816.84	0.73	-25286	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1186	2.64	0.45	12	0.22	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.20	N	002780	500	727 억	1056986	N	N	48	N	N
106	20241014	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	814	-11	5	-1.33	214528890	262505	191.44	825	827	811	1072	578	825	817.24	0.73	-23518	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1184	2.63	0.45	12	0.18	309.00	1827.00	1259	20231129	-35.35	795	20240806	2.39	1162	-29.95	20240102	795	2.39	20240806	1259	-35.35	20231129	795	2.39	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
107	20241014	140135	57	100.00	KOSPI		건설업	N	N	N	N		N	813	-12	5	-1.45	191011852	233568	170.34	825	827	813	1072	578	825	817.80	0.73	-19257	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1183	2.63	0.44	12	0.16	309.00	1827.00	1259	20231129	-35.42	795	20240806	2.26	1162	-30.03	20240102	795	2.26	20240806	1259	-35.42	20231129	795	2.26	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
108	20241014	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	815	-10	5	-1.21	172197126	210459	153.49	825	827	814	1072	578	825	818.20	0.73	-11330	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1186	2.64	0.45	12	0.14	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
109	20241014	120136	57	100.00	KOSPI		건설업	N	N	N	N		N	815	-10	5	-1.21	158397927	193518	141.13	825	827	814	1072	578	825	818.52	0.73	-11095	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1186	2.64	0.45	12	0.13	309.00	1827.00	1259	20231129	-35.27	795	20240806	2.52	1162	-29.86	20240102	795	2.52	20240806	1259	-35.27	20231129	795	2.52	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
110	20241014	110135	57	100.00	KOSPI		건설업	N	N	N	N		N	816	-9	5	-1.09	144554540	176531	128.74	825	827	815	1072	578	825	818.86	0.73	-3732	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1187	2.64	0.45	12	0.12	309.00	1827.00	1259	20231129	-35.19	795	20240806	2.64	1162	-29.78	20240102	795	2.64	20240806	1259	-35.19	20231129	795	2.64	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
111	20241014	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	820	-5	5	-0.61	83171995	101359	73.92	825	827	820	1072	578	825	820.57	0.73	3154	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1193	2.65	0.45	12	0.07	309.00	1827.00	1259	20231129	-34.87	795	20240806	3.14	1162	-29.43	20240102	795	3.14	20240806	1259	-34.87	20231129	795	3.14	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
112	20241014	090136	57	100.00	KOSPI		건설업	N	N	N	N		N	825	0	3	0.00	231000	280	0.20	825	825	825	1072	578	825	825.00	0.73	-41	833	828	825	820	817	827	819	727	247	500	610	1	1	145471745	1200	2.67	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.47	795	20240806	3.77	1162	-29.00	20240102	795	3.77	20240806	1259	-34.47	20231129	795	3.77	20240806	1.20	N	002780	500	727 억	1056986	N	N	0	N	N
113	20241011	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	825	-8	5	-0.96	113299399	137022	120.20	830	830	822	1082	584	833	826.87	0.75	-35417	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1200	2.67	0.45	12	0.09	309.00	1827.00	1316	20230927	-37.31	795	20240806	3.77	1162	-29.00	20240102	795	3.77	20240806	1259	-34.47	20231129	795	3.77	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
114	20241011	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	824	-9	5	-1.08	101948112	123245	108.11	830	830	823	1082	584	833	827.20	0.75	-31178	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1199	2.67	0.45	12	0.08	309.00	1827.00	1316	20230927	-37.39	795	20240806	3.65	1162	-29.09	20240102	795	3.65	20240806	1259	-34.55	20231129	795	3.65	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
115	20241011	140135	57	100.00	KOSPI		건설업	N	N	N	N		N	827	-6	5	-0.72	78030113	94235	82.66	830	830	825	1082	584	833	828.04	0.75	-24225	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1203	2.68	0.45	12	0.06	309.00	1827.00	1316	20230927	-37.16	795	20240806	4.03	1162	-28.83	20240102	795	4.03	20240806	1259	-34.31	20231129	795	4.03	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
116	20241011	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	826	-7	5	-0.84	68491739	82690	72.54	830	830	826	1082	584	833	828.30	0.75	-18278	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1202	2.67	0.45	12	0.06	309.00	1827.00	1316	20230927	-37.23	795	20240806	3.90	1162	-28.92	20240102	795	3.90	20240806	1259	-34.39	20231129	795	3.90	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
117	20241011	120135	57	100.00	KOSPI		건설업	N	N	N	N		N	826	-7	5	-0.84	59525022	71850	63.03	830	830	826	1082	584	833	828.46	0.75	-12278	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1202	2.67	0.45	12	0.05	309.00	1827.00	1316	20230927	-37.23	795	20240806	3.90	1162	-28.92	20240102	795	3.90	20240806	1259	-34.39	20231129	795	3.90	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
118	20241011	110135	57	100.00	KOSPI		건설업	N	N	N	N		N	829	-4	5	-0.48	50603858	61063	53.57	830	830	826	1082	584	833	828.72	0.75	-5050	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1206	2.68	0.45	12	0.04	309.00	1827.00	1316	20230927	-37.01	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
119	20241011	100140	57	100.00	KOSPI		건설업	N	N	N	N		N	829	-4	5	-0.48	30807929	37159	32.60	830	830	827	1082	584	833	829.08	0.75	-1906	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1206	2.68	0.45	12	0.03	309.00	1827.00	1316	20230927	-37.01	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
120	20241011	090135	57	100.00	KOSPI		건설업	N	N	N	N		N	830	-3	5	-0.36	132800	160	0.14	830	830	830	1082	584	833	830.00	0.75	-20	839	836	832	829	825	834	827	727	249	500	610	1	1	145471745	1207	2.69	0.45	12	0.00	309.00	1827.00	1316	20230927	-36.93	795	20240806	4.40	1162	-28.57	20240102	795	4.40	20240806	1259	-34.07	20231129	795	4.40	20240806	1.19	N	002780	500	727 억	1092403	N	N	0	N	N
121	20241010	160136	57	100.00	KOSPI		건설업	N	N	N	N		N	833	-3	5	-0.36	94401639	113677	69.89	835	835	828	1086	586	836	830.41	0.77	-27811	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1212	2.70	0.46	12	0.08	309.00	1827.00	1316	20230927	-36.70	795	20240806	4.78	1162	-28.31	20240102	795	4.78	20240806	1259	-33.84	20231129	795	4.78	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
122	20241010	150138	57	100.00	KOSPI		건설업	N	N	N	N		N	831	-5	5	-0.60	81372033	98001	60.26	835	835	828	1086	586	836	830.32	0.77	-26640	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1209	2.69	0.45	12	0.07	309.00	1827.00	1316	20230927	-36.85	795	20240806	4.53	1162	-28.49	20240102	795	4.53	20240806	1259	-34.00	20231129	795	4.53	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
123	20241010	140137	57	100.00	KOSPI		건설업	N	N	N	N		N	831	-5	5	-0.60	75744202	91226	56.09	835	835	828	1086	586	836	830.29	0.77	-25730	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1209	2.69	0.45	12	0.06	309.00	1827.00	1316	20230927	-36.85	795	20240806	4.53	1162	-28.49	20240102	795	4.53	20240806	1259	-34.00	20231129	795	4.53	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
124	20241010	130137	57	100.00	KOSPI		건설업	N	N	N	N		N	830	-6	5	-0.72	59694694	71861	44.18	835	835	828	1086	586	836	830.70	0.77	-20472	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1207	2.69	0.45	12	0.05	309.00	1827.00	1316	20230927	-36.93	795	20240806	4.40	1162	-28.57	20240102	795	4.40	20240806	1259	-34.07	20231129	795	4.40	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
125	20241010	120137	57	100.00	KOSPI		건설업	N	N	N	N		N	829	-7	5	-0.84	50029094	60217	37.02	835	835	828	1086	586	836	830.81	0.77	-16064	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1206	2.68	0.45	12	0.04	309.00	1827.00	1316	20230927	-37.01	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
126	20241010	110136	57	100.00	KOSPI		건설업	N	N	N	N		N	829	-7	5	-0.84	44573813	53641	32.98	835	835	828	1086	586	836	830.97	0.77	-11992	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1206	2.68	0.45	12	0.04	309.00	1827.00	1316	20230927	-37.01	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
127	20241010	100136	57	100.00	KOSPI		건설업	N	N	N	N		N	830	-6	5	-0.72	30080415	36170	22.24	835	835	829	1086	586	836	831.64	0.77	-11844	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1207	2.69	0.45	12	0.02	309.00	1827.00	1316	20230927	-36.93	795	20240806	4.40	1162	-28.57	20240102	795	4.40	20240806	1259	-34.07	20231129	795	4.40	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
128	20241010	090136	57	100.00	KOSPI		건설업	N	N	N	N		N	835	-1	5	-0.12	2126745	2547	1.57	835	835	835	1086	586	836	835.00	0.77	-993	846	841	835	830	824	838	827	727	250	500	610	1	1	145471745	1215	2.70	0.46	12	0.00	309.00	1827.00	1316	20230927	-36.55	795	20240806	5.03	1162	-28.14	20240102	795	5.03	20240806	1259	-33.68	20231129	795	5.03	20240806	1.20	N	002780	500	727 억	1119147	N	N	3	N	N
129	20241008	160137	57	100.00	KOSPI		건설업	N	N	N	N		N	836	-1	5	-0.12	135344294	162641	215.28	837	840	829	1088	586	837	832.16	0.78	-22553	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1216	2.71	0.46	12	0.11	309.00	1827.00	1316	20230927	-36.47	795	20240806	5.16	1162	-28.06	20240102	795	5.16	20240806	1259	-33.60	20231129	795	5.16	20240806	1.19	N	002780	500	727 억	1141700	N	N	3	N	N
130	20241008	150137	57	100.00	KOSPI		건설업	N	N	N	N		N	829	-8	5	-0.96	108452800	130453	172.68	837	840	829	1088	586	837	831.36	0.78	-17730	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1206	2.68	0.45	12	0.09	309.00	1827.00	1316	20230927	-37.01	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
131	20241008	140137	57	100.00	KOSPI		건설업	N	N	N	N		N	830	-7	5	-0.84	92444069	111170	147.15	837	840	830	1088	586	837	831.56	0.78	-15415	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1207	2.69	0.45	12	0.08	309.00	1827.00	1316	20230927	-36.93	795	20240806	4.40	1162	-28.57	20240102	795	4.40	20240806	1259	-34.07	20231129	795	4.40	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
132	20241008	130137	57	100.00	KOSPI		건설업	N	N	N	N		N	831	-6	5	-0.72	72500479	87167	115.38	837	840	830	1088	586	837	831.74	0.78	-10416	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1209	2.69	0.45	12	0.06	309.00	1827.00	1316	20230927	-36.85	795	20240806	4.53	1162	-28.49	20240102	795	4.53	20240806	1259	-34.00	20231129	795	4.53	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
133	20241008	120136	57	100.00	KOSPI		건설업	N	N	N	N		N	831	-6	5	-0.72	51891548	62368	82.55	837	840	830	1088	586	837	832.02	0.78	-10027	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1209	2.69	0.45	12	0.04	309.00	1827.00	1316	20230927	-36.85	795	20240806	4.53	1162	-28.49	20240102	795	4.53	20240806	1259	-34.00	20231129	795	4.53	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
134	20241008	110136	57	100.00	KOSPI		건설업	N	N	N	N		N	834	-3	5	-0.36	11521891	13796	18.26	837	840	833	1088	586	837	835.16	0.78	-4030	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1213	2.70	0.46	12	0.01	309.00	1827.00	1316	20230927	-36.63	795	20240806	4.91	1162	-28.23	20240102	795	4.91	20240806	1259	-33.76	20231129	795	4.91	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
135	20241008	100137	57	100.00	KOSPI		건설업	N	N	N	N		N	837	0	3	0.00	6164335	7375	9.76	837	840	833	1088	586	837	835.84	0.78	-469	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.01	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
136	20241008	090136	57	100.00	KOSPI		건설업	N	N	N	N		N	837	0	3	0.00	1841090	2205	2.92	837	837	833	1088	586	837	834.96	0.78	-151	840	838	836	834	832	837	833	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.00	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.19	N	002780	500	727 억	1141700	N	N	7	N	N
137	20241007	160136	57	100.00	KOSPI		건설업	N	N	N	N		N	837	0	3	0.00	63042972	75346	145.89	838	838	834	1088	586	837	836.71	0.79	-3605	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.05	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.18	N	002780	500	727 억	1145223	N	N	7	N	N
138	20241007	150137	57	100.00	KOSPI		건설업	N	N	N	N		N	836	-1	5	-0.12	60710549	72557	140.49	838	838	834	1088	586	837	836.73	0.79	-4683	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1216	2.71	0.46	12	0.05	309.00	1827.00	1316	20230927	-36.47	795	20240806	5.16	1162	-28.06	20240102	795	5.16	20240806	1259	-33.60	20231129	795	5.16	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
139	20241007	140152	57	100.00	KOSPI		건설업	N	N	N	N		N	838	1	2	0.12	57415728	68616	132.86	838	838	834	1088	586	837	836.77	0.79	-5973	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1219	2.71	0.46	12	0.05	309.00	1827.00	1316	20230927	-36.32	795	20240806	5.41	1162	-27.88	20240102	795	5.41	20240806	1259	-33.44	20231129	795	5.41	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
140	20241007	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	837	0	3	0.00	54350678	64952	125.76	838	838	834	1088	586	837	836.78	0.79	-6148	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.04	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
141	20241007	120149	57	100.00	KOSPI		건설업	N	N	N	N		N	837	0	3	0.00	52035440	62182	120.40	838	838	834	1088	586	837	836.82	0.79	-6403	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.04	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
142	20241007	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	836	-1	5	-0.12	30212956	36113	69.92	838	838	834	1088	586	837	836.62	0.79	-6386	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1216	2.71	0.46	12	0.02	309.00	1827.00	1316	20230927	-36.47	795	20240806	5.16	1162	-28.06	20240102	795	5.16	20240806	1259	-33.60	20231129	795	5.16	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
143	20241007	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	838	1	2	0.12	11320209	13536	26.21	838	838	834	1088	586	837	836.30	0.79	-4765	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1219	2.71	0.46	12	0.01	309.00	1827.00	1316	20230927	-36.32	795	20240806	5.41	1162	-27.88	20240102	795	5.41	20240806	1259	-33.44	20231129	795	5.41	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
144	20241007	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	838	1	2	0.12	4260907	5087	9.85	838	838	835	1088	586	837	837.61	0.79	-5041	844	840	836	832	828	841	833	727	251	500	610	1	1	145471745	1219	2.71	0.46	12	0.00	309.00	1827.00	1316	20230927	-36.32	795	20240806	5.41	1162	-27.88	20240102	795	5.41	20240806	1259	-33.44	20231129	795	5.41	20240806	1.18	N	002780	500	727 억	1145223	N	N	0	N	N
145	20241004	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	0	3	0.00	43131391	51604	59.42	837	840	832	1088	586	837	835.81	0.79	-11147	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.04	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
146	20241004	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	0	3	0.00	42132344	50408	58.04	837	840	832	1088	586	837	835.83	0.79	-11132	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.03	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
147	20241004	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	0	3	0.00	39173040	46869	53.97	837	840	832	1088	586	837	835.80	0.79	-10659	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.03	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
148	20241004	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	836	-1	5	-0.12	36280743	43408	49.98	837	840	832	1088	586	837	835.81	0.79	-10659	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1216	2.71	0.46	12	0.03	309.00	1827.00	1316	20230927	-36.47	795	20240806	5.16	1162	-28.06	20240102	795	5.16	20240806	1259	-33.60	20231129	795	5.16	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
149	20241004	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	0	3	0.00	28343770	33934	39.07	837	840	832	1088	586	837	835.26	0.79	-6587	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.02	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
150	20241004	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	838	1	2	0.12	21797366	26097	30.05	837	840	832	1088	586	837	835.24	0.79	-2171	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1219	2.71	0.46	12	0.02	309.00	1827.00	1316	20230927	-36.32	795	20240806	5.41	1162	-27.88	20240102	795	5.41	20240806	1259	-33.44	20231129	795	5.41	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
151	20241004	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	834	-3	5	-0.36	9841954	11812	13.60	837	837	832	1088	586	837	833.22	0.79	-1885	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1213	2.70	0.46	12	0.01	309.00	1827.00	1316	20230927	-36.63	795	20240806	4.91	1162	-28.23	20240102	795	4.91	20240806	1259	-33.76	20231129	795	4.91	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
152	20241004	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	0	3	0.00	59427	71	0.08	837	837	837	1088	586	837	837.00	0.79	-1	845	841	834	830	823	843	832	727	251	500	610	1	1	145471745	1218	2.71	0.46	12	0.00	309.00	1827.00	1316	20230927	-36.40	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1156370	N	N	0	N	N
153	20241002	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	837	2	2	0.24	72175462	86806	44.02	831	838	827	1085	585	835	831.46	0.81	-15194	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1218	2.71	0.46	12	0.06	309.00	1827.00	1330	20230920	-37.07	795	20240806	5.28	1162	-27.97	20240102	795	5.28	20240806	1259	-33.52	20231129	795	5.28	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
154	20241002	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	833	-2	5	-0.24	68807604	82766	41.97	831	838	827	1085	585	835	831.35	0.81	-14604	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1212	2.70	0.46	12	0.06	309.00	1827.00	1330	20230920	-37.37	795	20240806	4.78	1162	-28.31	20240102	795	4.78	20240806	1259	-33.84	20231129	795	4.78	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
155	20241002	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	834	-1	5	-0.12	62389944	75073	38.07	831	838	827	1085	585	835	831.06	0.81	-9967	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1213	2.70	0.46	12	0.05	309.00	1827.00	1330	20230920	-37.29	795	20240806	4.91	1162	-28.23	20240102	795	4.91	20240806	1259	-33.76	20231129	795	4.91	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
156	20241002	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	838	3	2	0.36	60051737	72275	36.65	831	838	827	1085	585	835	830.88	0.81	-8986	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1219	2.71	0.46	12	0.05	309.00	1827.00	1330	20230920	-36.99	795	20240806	5.41	1162	-27.88	20240102	795	5.41	20240806	1259	-33.44	20231129	795	5.41	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
157	20241002	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	832	-3	5	-0.36	48728328	58714	29.77	831	834	827	1085	585	835	829.93	0.81	-7581	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1210	2.69	0.46	12	0.04	309.00	1827.00	1330	20230920	-37.44	795	20240806	4.65	1162	-28.40	20240102	795	4.65	20240806	1259	-33.92	20231129	795	4.65	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
158	20241002	110130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	832	-3	5	-0.36	37918071	45689	23.17	831	834	827	1085	585	835	829.92	0.81	-7199	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1210	2.69	0.46	12	0.03	309.00	1827.00	1330	20230920	-37.44	795	20240806	4.65	1162	-28.40	20240102	795	4.65	20240806	1259	-33.92	20231129	795	4.65	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
159	20241002	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	829	-6	5	-0.72	22246685	26837	13.61	831	834	827	1085	585	835	828.96	0.81	-6655	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1206	2.68	0.45	12	0.02	309.00	1827.00	1330	20230920	-37.67	795	20240806	4.28	1162	-28.66	20240102	795	4.28	20240806	1259	-34.15	20231129	795	4.28	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N
160	20241002	090130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	834	-1	5	-0.12	2081658	2505	1.27	831	834	831	1085	585	835	831.00	0.81	-270	849	842	837	830	825	839	827	727	250	500	610	1	1	145471745	1213	2.70	0.46	12	0.00	309.00	1827.00	1330	20230920	-37.29	795	20240806	4.91	1162	-28.23	20240102	795	4.91	20240806	1259	-33.76	20231129	795	4.91	20240806	1.14	N	002780	500	727 억	1171757	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History