KissMeData/013360/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160305	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	64	2	4.60	260352851	183360	129.53	1400	1457	1377	1807	973	1390	1419.86	64.88	-57881	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	786	19.39	0.63	12	0.34	75.00	2309.00	2060	20230918	-29.42	1110	20240307	30.99	1860	-21.83	20240723	1110	30.99	20240307	2060	-29.42	20230918	1110	30.99	20240307	0.38	N	013360	500	270 억	35050835	N	N	5	N	N
3	20240830	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	1439	49	2	3.53	239635803	169040	119.41	1400	1453	1377	1807	973	1390	1417.63	64.88	-60803	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	777	19.19	0.62	12	0.31	75.00	2309.00	2060	20230918	-30.15	1110	20240307	29.64	1860	-22.63	20240723	1110	29.64	20240307	2060	-30.15	20230918	1110	29.64	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
4	20240830	140307	57	100.00	KOSPI	건설업	N	N	N	N	N	1419	29	2	2.09	209273765	147770	104.39	1400	1453	1377	1807	973	1390	1416.21	64.88	-60524	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	767	18.92	0.61	12	0.27	75.00	2309.00	2060	20230918	-31.12	1110	20240307	27.84	1860	-23.71	20240723	1110	27.84	20240307	2060	-31.12	20230918	1110	27.84	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
5	20240830	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	1392	2	2	0.14	65657032	47357	33.45	1400	1400	1377	1807	973	1390	1386.43	64.88	-14922	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	752	18.56	0.60	12	0.09	75.00	2309.00	2060	20230918	-32.43	1110	20240307	25.41	1860	-25.16	20240723	1110	25.41	20240307	2060	-32.43	20230918	1110	25.41	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
6	20240830	120307	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	-4	5	-0.29	39360976	28430	20.08	1400	1400	1377	1807	973	1390	1384.49	64.88	-4892	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	749	18.48	0.60	12	0.05	75.00	2309.00	2060	20230918	-32.72	1110	20240307	24.86	1860	-25.48	20240723	1110	24.86	20240307	2060	-32.72	20230918	1110	24.86	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
7	20240830	110307	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	-4	5	-0.29	29234229	21099	14.90	1400	1400	1377	1807	973	1390	1385.57	64.88	-1328	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	749	18.48	0.60	12	0.04	75.00	2309.00	2060	20230918	-32.72	1110	20240307	24.86	1860	-25.48	20240723	1110	24.86	20240307	2060	-32.72	20230918	1110	24.86	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
8	20240830	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1386	-4	5	-0.29	22307322	16078	11.36	1400	1400	1379	1807	973	1390	1387.44	64.88	-141	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	749	18.48	0.60	12	0.03	75.00	2309.00	2060	20230918	-32.72	1110	20240307	24.86	1860	-25.48	20240723	1110	24.86	20240307	2060	-32.72	20230918	1110	24.86	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
9	20240830	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1400	10	2	0.72	288141	207	0.15	1400	1400	1389	1807	973	1390	1391.99	64.88	-164	1448	1419	1390	1361	1332	1404	1346	270	417	500	940	1	1	54024880	756	18.67	0.61	12	0.00	75.00	2309.00	2060	20230918	-32.04	1110	20240307	26.13	1860	-24.73	20240723	1110	26.13	20240307	2060	-32.04	20230918	1110	26.13	20240307	0.38	N	013360	500	270 억	35050835	N	N	1	N	N
10	20240829	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1390	-29	5	-2.04	194177445	140740	73.56	1410	1419	1361	1844	994	1419	1379.69	64.95	-33674	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	751	18.53	0.60	12	0.26	75.00	2309.00	2060	20230918	-32.52	1110	20240307	25.23	1860	-25.27	20240723	1110	25.23	20240307	2060	-32.52	20230918	1110	25.23	20240307	0.38	N	013360	500	270 억	35089808	N	N	1	N	N
11	20240829	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1379	-40	5	-2.82	174460846	126509	66.12	1410	1419	1361	1844	994	1419	1379.04	64.95	-27945	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	745	18.39	0.60	12	0.23	75.00	2309.00	2060	20230918	-33.06	1110	20240307	24.23	1860	-25.86	20240723	1110	24.23	20240307	2060	-33.06	20230918	1110	24.23	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
12	20240829	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	-44	5	-3.10	154236998	111820	58.44	1410	1419	1361	1844	994	1419	1379.33	64.95	-24716	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	743	18.33	0.60	12	0.21	75.00	2309.00	2060	20230918	-33.25	1110	20240307	23.87	1860	-26.08	20240723	1110	23.87	20240307	2060	-33.25	20230918	1110	23.87	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
13	20240829	130311	57	100.00	KOSPI	건설업	N	N	N	N	N	1368	-51	5	-3.59	134055431	97085	50.74	1410	1419	1361	1844	994	1419	1380.80	64.95	-21141	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	739	18.24	0.59	12	0.18	75.00	2309.00	2060	20230918	-33.59	1110	20240307	23.24	1860	-26.45	20240723	1110	23.24	20240307	2060	-33.59	20230918	1110	23.24	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
14	20240829	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1385	-34	5	-2.40	64507809	46447	24.27	1410	1419	1382	1844	994	1419	1388.85	64.95	-6754	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	748	18.47	0.60	12	0.09	75.00	2309.00	2060	20230918	-32.77	1110	20240307	24.77	1860	-25.54	20240723	1110	24.77	20240307	2060	-32.77	20230918	1110	24.77	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
15	20240829	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1383	-36	5	-2.54	52284734	37614	19.66	1410	1419	1382	1844	994	1419	1390.03	64.95	-5441	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	747	18.44	0.60	12	0.07	75.00	2309.00	2060	20230918	-32.86	1110	20240307	24.59	1860	-25.65	20240723	1110	24.59	20240307	2060	-32.86	20230918	1110	24.59	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
16	20240829	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1395	-24	5	-1.69	30954613	22251	11.63	1410	1419	1382	1844	994	1419	1391.15	64.95	-1145	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	754	18.60	0.60	12	0.04	75.00	2309.00	2060	20230918	-32.28	1110	20240307	25.68	1860	-25.00	20240723	1110	25.68	20240307	2060	-32.28	20230918	1110	25.68	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
17	20240829	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	1405	-14	5	-0.99	466597	332	0.17	1410	1410	1405	1844	994	1419	1405.37	64.95	-314	1485	1451	1420	1386	1355	1469	1404	270	425	500	960	1	1	54024880	759	18.73	0.61	12	0.00	75.00	2309.00	2060	20230918	-31.80	1110	20240307	26.58	1860	-24.46	20240723	1110	26.58	20240307	2060	-31.80	20230918	1110	26.58	20240307	0.38	N	013360	500	270 억	35089808	N	N	63	N	N
18	20240828	160302	57	100.00	KOSPI	건설업	N	N	N	N	N	1419	-16	5	-1.11	268068700	189467	125.96	1411	1454	1389	1865	1005	1435	1414.85	64.98	-16832	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	767	18.92	0.61	12	0.35	75.00	2309.00	2060	20230918	-31.12	1110	20240307	27.84	1860	-23.71	20240723	1110	27.84	20240307	2060	-31.12	20230918	1110	27.84	20240307	0.38	N	013360	500	270 억	35107959	N	N	63	N	N
19	20240828	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1391	-44	5	-3.07	243037869	171766	114.20	1411	1454	1389	1865	1005	1435	1414.94	64.98	-9448	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	751	18.55	0.60	12	0.32	75.00	2309.00	2060	20230918	-32.48	1110	20240307	25.32	1860	-25.22	20240723	1110	25.32	20240307	2060	-32.48	20230918	1110	25.32	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
20	20240828	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	-15	5	-1.05	156686718	110004	73.13	1411	1454	1407	1865	1005	1435	1424.37	64.98	-20538	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	767	18.93	0.61	12	0.20	75.00	2309.00	2060	20230918	-31.07	1110	20240307	27.93	1860	-23.66	20240723	1110	27.93	20240307	2060	-31.07	20230918	1110	27.93	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
21	20240828	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	-15	5	-1.05	118917476	83215	55.32	1411	1454	1410	1865	1005	1435	1429.04	64.98	-6613	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	767	18.93	0.61	12	0.15	75.00	2309.00	2060	20230918	-31.07	1110	20240307	27.93	1860	-23.66	20240723	1110	27.93	20240307	2060	-31.07	20230918	1110	27.93	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
22	20240828	120304	57	100.00	KOSPI	건설업	N	N	N	N	N	1410	-25	5	-1.74	114823674	80321	53.40	1411	1454	1410	1865	1005	1435	1429.56	64.98	-4936	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	762	18.80	0.61	12	0.15	75.00	2309.00	2060	20230918	-31.55	1110	20240307	27.03	1860	-24.19	20240723	1110	27.03	20240307	2060	-31.55	20230918	1110	27.03	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
23	20240828	110305	57	100.00	KOSPI	건설업	N	N	N	N	N	1423	-12	5	-0.84	81554760	56879	37.81	1411	1454	1411	1865	1005	1435	1433.83	64.98	-3835	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	769	18.97	0.62	12	0.11	75.00	2309.00	2060	20230918	-30.92	1110	20240307	28.20	1860	-23.49	20240723	1110	28.20	20240307	2060	-30.92	20230918	1110	28.20	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
24	20240828	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1441	6	2	0.42	54712012	38094	25.33	1411	1454	1411	1865	1005	1435	1436.24	64.98	4310	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	778	19.21	0.62	12	0.07	75.00	2309.00	2060	20230918	-30.05	1110	20240307	29.82	1860	-22.53	20240723	1110	29.82	20240307	2060	-30.05	20230918	1110	29.82	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
25	20240828	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1412	-23	5	-1.60	7961772	5641	3.75	1411	1445	1411	1865	1005	1435	1411.41	64.98	1721	1501	1467	1446	1412	1391	1457	1402	270	430	500	970	1	1	54024880	763	18.83	0.61	12	0.01	75.00	2309.00	2060	20230918	-31.46	1110	20240307	27.21	1860	-24.09	20240723	1110	27.21	20240307	2060	-31.46	20230918	1110	27.21	20240307	0.38	N	013360	500	270 억	35107959	N	N	15	N	N
26	20240827	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1435	-35	5	-2.38	216116082	149063	128.35	1470	1480	1425	1911	1029	1470	1449.83	65.01	-14132	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	775	19.13	0.62	12	0.28	75.00	2309.00	2060	20230918	-30.34	1110	20240307	29.28	1860	-22.85	20240723	1110	29.28	20240307	2060	-30.34	20230918	1110	29.28	20240307	0.38	N	013360	500	270 억	35120718	N	N	15	N	N
27	20240827	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	-28	5	-1.90	180763633	124362	107.08	1470	1480	1432	1911	1029	1470	1453.53	65.01	-14109	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	779	19.23	0.62	12	0.23	75.00	2309.00	2060	20230918	-30.00	1110	20240307	29.91	1860	-22.47	20240723	1110	29.91	20240307	2060	-30.00	20230918	1110	29.91	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
28	20240827	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	1456	-14	5	-0.95	161302185	110856	95.45	1470	1480	1437	1911	1029	1470	1455.06	65.01	-15434	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	787	19.41	0.63	12	0.21	75.00	2309.00	2060	20230918	-29.32	1110	20240307	31.17	1860	-21.72	20240723	1110	31.17	20240307	2060	-29.32	20230918	1110	31.17	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
29	20240827	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1445	-25	5	-1.70	140044865	96183	82.82	1470	1480	1437	1911	1029	1470	1456.03	65.01	-12279	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	781	19.27	0.63	12	0.18	75.00	2309.00	2060	20230918	-29.85	1110	20240307	30.18	1860	-22.31	20240723	1110	30.18	20240307	2060	-29.85	20230918	1110	30.18	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
30	20240827	120306	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	-28	5	-1.90	132901443	91222	78.54	1470	1480	1438	1911	1029	1470	1456.90	65.01	-12502	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	779	19.23	0.62	12	0.17	75.00	2309.00	2060	20230918	-30.00	1110	20240307	29.91	1860	-22.47	20240723	1110	29.91	20240307	2060	-30.00	20230918	1110	29.91	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
31	20240827	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	1448	-22	5	-1.50	96687194	66133	56.94	1470	1480	1446	1911	1029	1470	1462.01	65.01	-9386	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	782	19.31	0.63	12	0.12	75.00	2309.00	2060	20230918	-29.71	1110	20240307	30.45	1860	-22.15	20240723	1110	30.45	20240307	2060	-29.71	20230918	1110	30.45	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
32	20240827	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	-10	5	-0.68	57900936	39514	34.02	1470	1480	1446	1911	1029	1470	1465.33	65.01	-5472	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	789	19.47	0.63	12	0.07	75.00	2309.00	2060	20230918	-29.13	1110	20240307	31.53	1860	-21.51	20240723	1110	31.53	20240307	2060	-29.13	20230918	1110	31.53	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
33	20240827	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	1478	8	2	0.54	829771	565	0.49	1470	1479	1467	1911	1029	1470	1468.62	65.01	353	1543	1506	1463	1426	1383	1525	1445	270	441	500	990	1	1	54024880	798	19.71	0.64	12	0.00	75.00	2309.00	2060	20230918	-28.25	1110	20240307	33.15	1860	-20.54	20240723	1110	33.15	20240307	2060	-28.25	20230918	1110	33.15	20240307	0.38	N	013360	500	270 억	35120718	N	N	0	N	N
34	20240826	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1470	7	2	0.48	169337779	115899	94.48	1463	1500	1420	1901	1025	1463	1461.08	64.99	4500	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	794	19.60	0.64	12	0.21	75.00	2309.00	2060	20230918	-28.64	1110	20240307	32.43	1860	-20.97	20240723	1110	32.43	20240307	2060	-28.64	20230918	1110	32.43	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
35	20240826	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1480	17	2	1.16	159555265	109257	89.07	1463	1500	1420	1901	1025	1463	1460.37	64.99	4891	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	800	19.73	0.64	12	0.20	75.00	2309.00	2060	20230918	-28.16	1110	20240307	33.33	1860	-20.43	20240723	1110	33.33	20240307	2060	-28.16	20230918	1110	33.33	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
36	20240826	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	1477	14	2	0.96	150579842	103186	84.12	1463	1500	1420	1901	1025	1463	1459.30	64.99	4767	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	798	19.69	0.64	12	0.19	75.00	2309.00	2060	20230918	-28.30	1110	20240307	33.06	1860	-20.59	20240723	1110	33.06	20240307	2060	-28.30	20230918	1110	33.06	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
37	20240826	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	-5	5	-0.34	134268588	92026	75.02	1463	1500	1420	1901	1025	1463	1459.03	64.99	-601	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	788	19.44	0.63	12	0.17	75.00	2309.00	2060	20230918	-29.22	1110	20240307	31.35	1860	-21.61	20240723	1110	31.35	20240307	2060	-29.22	20230918	1110	31.35	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
38	20240826	120302	57	100.00	KOSPI	건설업	N	N	N	N	N	1445	-18	5	-1.23	110500378	75609	61.64	1463	1500	1420	1901	1025	1463	1461.47	64.99	-8240	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	781	19.27	0.63	12	0.14	75.00	2309.00	2060	20230918	-29.85	1110	20240307	30.18	1860	-22.31	20240723	1110	30.18	20240307	2060	-29.85	20230918	1110	30.18	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
39	20240826	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	1475	12	2	0.82	83103800	56817	46.32	1463	1500	1420	1901	1025	1463	1462.66	64.99	-8195	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	797	19.67	0.64	12	0.11	75.00	2309.00	2060	20230918	-28.40	1110	20240307	32.88	1860	-20.70	20240723	1110	32.88	20240307	2060	-28.40	20230918	1110	32.88	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
40	20240826	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1486	23	2	1.57	67575246	46294	37.74	1463	1500	1420	1901	1025	1463	1459.70	64.99	-843	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	803	19.81	0.64	12	0.09	75.00	2309.00	2060	20230918	-27.86	1110	20240307	33.87	1860	-20.11	20240723	1110	33.87	20240307	2060	-27.86	20230918	1110	33.87	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
41	20240826	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1455	-8	5	-0.55	11034554	7644	6.23	1463	1478	1420	1901	1025	1463	1443.56	64.99	1470	1515	1488	1472	1445	1429	1481	1438	270	438	500	990	1	1	54024880	786	19.40	0.63	12	0.01	75.00	2309.00	2060	20230918	-29.37	1110	20240307	31.08	1860	-21.77	20240723	1110	31.08	20240307	2060	-29.37	20230918	1110	31.08	20240307	0.36	N	013360	500	270 억	35112498	N	N	0	N	N
42	20240823	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1463	-36	5	-2.40	180303856	122653	51.13	1499	1499	1456	1948	1050	1499	1470.03	65.01	-5918	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	790	19.51	0.63	12	0.23	75.00	2309.00	2060	20230918	-28.98	1110	20240307	31.80	1860	-21.34	20240723	1110	31.80	20240307	2060	-28.98	20230918	1110	31.80	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
43	20240823	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1457	-42	5	-2.80	174082901	118390	49.35	1499	1499	1457	1948	1050	1499	1470.42	65.01	-4673	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	787	19.43	0.63	12	0.22	75.00	2309.00	2060	20230918	-29.27	1110	20240307	31.26	1860	-21.67	20240723	1110	31.26	20240307	2060	-29.27	20230918	1110	31.26	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
44	20240823	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	1465	-34	5	-2.27	144635499	98247	40.95	1499	1499	1460	1948	1050	1499	1472.16	65.01	-5188	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	791	19.53	0.63	12	0.18	75.00	2309.00	2060	20230918	-28.88	1110	20240307	31.98	1860	-21.24	20240723	1110	31.98	20240307	2060	-28.88	20230918	1110	31.98	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
45	20240823	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1489	-10	5	-0.67	134267103	91193	38.01	1499	1499	1460	1948	1050	1499	1472.34	65.01	-4903	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	804	19.85	0.64	12	0.17	75.00	2309.00	2060	20230918	-27.72	1110	20240307	34.14	1860	-19.95	20240723	1110	34.14	20240307	2060	-27.72	20230918	1110	34.14	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
46	20240823	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	1466	-33	5	-2.20	119560674	81160	33.83	1499	1499	1460	1948	1050	1499	1473.15	65.01	-2672	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	792	19.55	0.63	12	0.15	75.00	2309.00	2060	20230918	-28.83	1110	20240307	32.07	1860	-21.18	20240723	1110	32.07	20240307	2060	-28.83	20230918	1110	32.07	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
47	20240823	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	1480	-19	5	-1.27	77206988	52315	21.81	1499	1499	1464	1948	1050	1499	1475.81	65.01	1296	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	800	19.73	0.64	12	0.10	75.00	2309.00	2060	20230918	-28.16	1110	20240307	33.33	1860	-20.43	20240723	1110	33.33	20240307	2060	-28.16	20230918	1110	33.33	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
48	20240823	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1488	-11	5	-0.73	40900283	27739	11.56	1499	1499	1464	1948	1050	1499	1474.47	65.01	4500	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	804	19.84	0.64	12	0.05	75.00	2309.00	2060	20230918	-27.77	1110	20240307	34.05	1860	-20.00	20240723	1110	34.05	20240307	2060	-27.77	20230918	1110	34.05	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
49	20240823	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	1465	-34	5	-2.27	206161	138	0.06	1499	1499	1464	1948	1050	1499	1493.92	65.01	-17	1588	1543	1499	1454	1410	1521	1432	270	449	500	1010	1	1	54024880	791	19.53	0.63	12	0.00	75.00	2309.00	2060	20230918	-28.88	1110	20240307	31.98	1860	-21.24	20240723	1110	31.98	20240307	2060	-28.88	20230918	1110	31.98	20240307	0.36	N	013360	500	270 억	35121638	N	N	4	N	N
50	20240822	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	-26	5	-1.70	358438739	239781	76.65	1534	1544	1455	1982	1068	1525	1494.85	65.14	-67252	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	810	19.99	0.65	12	0.44	75.00	2309.00	2060	20230918	-27.23	1110	20240307	35.05	1860	-19.41	20240723	1110	35.05	20240307	2060	-27.23	20230918	1110	35.05	20240307	0.36	N	013360	500	270 억	35192588	N	N	4	N	N
51	20240822	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1484	-41	5	-2.69	347348060	232308	74.26	1534	1544	1455	1982	1068	1525	1495.20	65.14	-67816	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	802	19.79	0.64	12	0.43	75.00	2309.00	2060	20230918	-27.96	1110	20240307	33.69	1860	-20.22	20240723	1110	33.69	20240307	2060	-27.96	20230918	1110	33.69	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
52	20240822	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	1486	-39	5	-2.56	329663049	220420	70.46	1534	1544	1455	1982	1068	1525	1495.60	65.14	-68668	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	803	19.81	0.64	12	0.41	75.00	2309.00	2060	20230918	-27.86	1110	20240307	33.87	1860	-20.11	20240723	1110	33.87	20240307	2060	-27.86	20230918	1110	33.87	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
53	20240822	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1483	-42	5	-2.75	318804214	213136	68.13	1534	1544	1455	1982	1068	1525	1495.77	65.14	-71108	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	801	19.77	0.64	12	0.39	75.00	2309.00	2060	20230918	-28.01	1110	20240307	33.60	1860	-20.27	20240723	1110	33.60	20240307	2060	-28.01	20230918	1110	33.60	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
54	20240822	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1486	-39	5	-2.56	297263012	198628	63.49	1534	1544	1455	1982	1068	1525	1496.57	65.14	-71047	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	803	19.81	0.64	12	0.37	75.00	2309.00	2060	20230918	-27.86	1110	20240307	33.87	1860	-20.11	20240723	1110	33.87	20240307	2060	-27.86	20230918	1110	33.87	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
55	20240822	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	1483	-42	5	-2.75	270709632	180776	57.79	1534	1544	1455	1982	1068	1525	1497.48	65.14	-65576	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	801	19.77	0.64	12	0.33	75.00	2309.00	2060	20230918	-28.01	1110	20240307	33.60	1860	-20.27	20240723	1110	33.60	20240307	2060	-28.01	20230918	1110	33.60	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
56	20240822	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	1492	-33	5	-2.16	164736984	109058	34.86	1534	1544	1482	1982	1068	1525	1510.54	65.14	-43820	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	806	19.89	0.65	12	0.20	75.00	2309.00	2060	20230918	-27.57	1110	20240307	34.41	1860	-19.78	20240723	1110	34.41	20240307	2060	-27.57	20230918	1110	34.41	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
57	20240822	090301	57	100.00	KOSPI	건설업	N	N	N	N	N	1524	-1	5	-0.07	61586146	40238	12.86	1534	1544	1524	1982	1068	1525	1530.56	65.14	-25731	1569	1547	1503	1481	1437	1558	1492	270	457	500	1030	1	1	54024880	823	20.32	0.66	12	0.07	75.00	2309.00	2060	20230918	-26.02	1110	20240307	37.30	1860	-18.06	20240723	1110	37.30	20240307	2060	-26.02	20230918	1110	37.30	20240307	0.36	N	013360	500	270 억	35192588	N	N	706	N	N
58	20240821	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1525	65	2	4.45	461282726	307376	197.66	1460	1525	1459	1898	1022	1460	1500.71	65.15	11660	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	824	20.33	0.66	12	0.57	75.00	2309.00	2060	20230918	-25.97	1110	20240307	37.39	1860	-18.01	20240723	1110	37.39	20240307	2060	-25.97	20230918	1110	37.39	20240307	0.36	N	013360	500	270 억	35195435	N	N	706	N	N
59	20240821	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	1511	51	2	3.49	429348250	286381	184.16	1460	1521	1459	1898	1022	1460	1499.22	65.15	14961	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	816	20.15	0.65	12	0.53	75.00	2309.00	2060	20230918	-26.65	1110	20240307	36.13	1860	-18.76	20240723	1110	36.13	20240307	2060	-26.65	20230918	1110	36.13	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
60	20240821	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	1517	57	2	3.90	377435375	252088	162.11	1460	1517	1459	1898	1022	1460	1497.24	65.15	15402	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	820	20.23	0.66	12	0.47	75.00	2309.00	2060	20230918	-26.36	1110	20240307	36.67	1860	-18.44	20240723	1110	36.67	20240307	2060	-26.36	20230918	1110	36.67	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
61	20240821	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1504	44	2	3.01	339576810	226990	145.97	1460	1516	1459	1898	1022	1460	1496.00	65.15	23621	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	813	20.05	0.65	12	0.42	75.00	2309.00	2060	20230918	-26.99	1110	20240307	35.50	1860	-19.14	20240723	1110	35.50	20240307	2060	-26.99	20230918	1110	35.50	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
62	20240821	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1509	49	2	3.36	280205534	187653	120.67	1460	1513	1459	1898	1022	1460	1493.21	65.15	29143	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	815	20.12	0.65	12	0.35	75.00	2309.00	2060	20230918	-26.75	1110	20240307	35.95	1860	-18.87	20240723	1110	35.95	20240307	2060	-26.75	20230918	1110	35.95	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
63	20240821	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1504	44	2	3.01	236542553	158645	102.02	1460	1513	1459	1898	1022	1460	1491.02	65.15	29796	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	813	20.05	0.65	12	0.29	75.00	2309.00	2060	20230918	-26.99	1110	20240307	35.50	1860	-19.14	20240723	1110	35.50	20240307	2060	-26.99	20230918	1110	35.50	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
64	20240821	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	1501	41	2	2.81	117998543	79783	51.30	1460	1504	1459	1898	1022	1460	1478.99	65.15	31238	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	811	20.01	0.65	12	0.15	75.00	2309.00	2060	20230918	-27.14	1110	20240307	35.23	1860	-19.30	20240723	1110	35.23	20240307	2060	-27.14	20230918	1110	35.23	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
65	20240821	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1463	3	2	0.21	726202	497	0.32	1460	1463	1460	1898	1022	1460	1461.17	65.15	-2	1492	1475	1460	1443	1428	1484	1452	270	438	500	990	1	1	54024880	790	19.51	0.63	12	0.00	75.00	2309.00	2060	20230918	-28.98	1110	20240307	31.80	1860	-21.34	20240723	1110	31.80	20240307	2060	-28.98	20230918	1110	31.80	20240307	0.36	N	013360	500	270 억	35195435	N	N	37	N	N
66	20240820	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	11	2	0.76	226013858	155504	76.77	1453	1477	1445	1883	1015	1449	1453.43	65.12	2523	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	789	19.47	0.63	12	0.29	75.00	2309.00	2060	20230918	-29.13	1110	20240307	31.53	1860	-21.51	20240723	1110	31.53	20240307	2060	-29.13	20230918	1110	31.53	20240307	0.36	N	013360	500	270 억	35178305	N	N	37	N	N
67	20240820	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	1459	10	2	0.69	221499880	152412	75.24	1453	1477	1445	1883	1015	1449	1453.30	65.12	2500	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	788	19.45	0.63	12	0.28	75.00	2309.00	2060	20230918	-29.17	1110	20240307	31.44	1860	-21.56	20240723	1110	31.44	20240307	2060	-29.17	20230918	1110	31.44	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
68	20240820	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	1448	-1	5	-0.07	199977870	137553	67.91	1453	1477	1445	1883	1015	1449	1453.82	65.12	11	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	782	19.31	0.63	12	0.25	75.00	2309.00	2060	20230918	-29.71	1110	20240307	30.45	1860	-22.15	20240723	1110	30.45	20240307	2060	-29.71	20230918	1110	30.45	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
69	20240820	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1446	-3	5	-0.21	173373722	119192	58.84	1453	1477	1446	1883	1015	1449	1454.58	65.12	-5457	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	781	19.28	0.63	12	0.22	75.00	2309.00	2060	20230918	-29.81	1110	20240307	30.27	1860	-22.26	20240723	1110	30.27	20240307	2060	-29.81	20230918	1110	30.27	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
70	20240820	120301	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	9	2	0.62	103414708	70998	35.05	1453	1477	1450	1883	1015	1449	1456.59	65.12	-7194	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	788	19.44	0.63	12	0.13	75.00	2309.00	2060	20230918	-29.22	1110	20240307	31.35	1860	-21.61	20240723	1110	31.35	20240307	2060	-29.22	20230918	1110	31.35	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
71	20240820	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	9	2	0.62	84086901	57770	28.52	1453	1477	1450	1883	1015	1449	1455.55	65.12	-8104	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	788	19.44	0.63	12	0.11	75.00	2309.00	2060	20230918	-29.22	1110	20240307	31.35	1860	-21.61	20240723	1110	31.35	20240307	2060	-29.22	20230918	1110	31.35	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
72	20240820	100259	57	100.00	KOSPI	건설업	N	N	N	N	N	1468	19	2	1.31	62049184	42640	21.05	1453	1477	1450	1883	1015	1449	1455.19	65.12	-5549	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	793	19.57	0.64	12	0.08	75.00	2309.00	2060	20230918	-28.74	1110	20240307	32.25	1860	-21.08	20240723	1110	32.25	20240307	2060	-28.74	20230918	1110	32.25	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
73	20240820	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	1455	6	2	0.41	9537616	6558	3.24	1453	1477	1450	1883	1015	1449	1454.35	65.12	2153	1526	1487	1452	1413	1378	1507	1433	270	434	500	980	1	1	54024880	786	19.40	0.63	12	0.01	75.00	2309.00	2060	20230918	-29.37	1110	20240307	31.08	1860	-21.77	20240723	1110	31.08	20240307	2060	-29.37	20230918	1110	31.08	20240307	0.36	N	013360	500	270 억	35178305	N	N	46	N	N
74	20240819	160258	57	100.00	KOSPI	건설업	N	N	N	N	N	1449	31	2	2.19	293657170	202394	122.87	1418	1491	1417	1843	993	1418	1450.92	65.16	-18462	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	783	19.32	0.63	12	0.37	75.00	2309.00	2060	20230918	-29.66	1110	20240307	30.54	1860	-22.10	20240723	1110	30.54	20240307	2060	-29.66	20230918	1110	30.54	20240307	0.36	N	013360	500	270 억	35201444	N	N	46	N	N
75	20240819	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	1437	19	2	1.34	273505360	188306	114.31	1418	1491	1417	1843	993	1418	1452.45	65.16	-15280	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	776	19.16	0.62	12	0.35	75.00	2309.00	2060	20230918	-30.24	1110	20240307	29.46	1860	-22.74	20240723	1110	29.46	20240307	2060	-30.24	20230918	1110	29.46	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
76	20240819	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1429	11	2	0.78	232776911	159888	97.06	1418	1491	1417	1843	993	1418	1455.87	65.16	-14556	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	772	19.05	0.62	12	0.30	75.00	2309.00	2060	20230918	-30.63	1110	20240307	28.74	1860	-23.17	20240723	1110	28.74	20240307	2060	-30.63	20230918	1110	28.74	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
77	20240819	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1444	26	2	1.83	210886954	144680	87.83	1418	1491	1417	1843	993	1418	1457.61	65.16	-12169	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	780	19.25	0.63	12	0.27	75.00	2309.00	2060	20230918	-29.90	1110	20240307	30.09	1860	-22.37	20240723	1110	30.09	20240307	2060	-29.90	20230918	1110	30.09	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
78	20240819	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	1453	35	2	2.47	177924982	121731	73.90	1418	1491	1417	1843	993	1418	1461.62	65.16	-8021	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	785	19.37	0.63	12	0.23	75.00	2309.00	2060	20230918	-29.47	1110	20240307	30.90	1860	-21.88	20240723	1110	30.90	20240307	2060	-29.47	20230918	1110	30.90	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
79	20240819	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1453	35	2	2.47	158672058	108456	65.84	1418	1491	1417	1843	993	1418	1463.01	65.16	-850	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	785	19.37	0.63	12	0.20	75.00	2309.00	2060	20230918	-29.47	1110	20240307	30.90	1860	-21.88	20240723	1110	30.90	20240307	2060	-29.47	20230918	1110	30.90	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
80	20240819	100259	57	100.00	KOSPI	건설업	N	N	N	N	N	1481	63	2	4.44	131888117	90180	54.75	1418	1491	1417	1843	993	1418	1462.50	65.16	10395	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	800	19.75	0.64	12	0.17	75.00	2309.00	2060	20230918	-28.11	1110	20240307	33.42	1860	-20.38	20240723	1110	33.42	20240307	2060	-28.11	20230918	1110	33.42	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
81	20240819	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1440	22	2	1.55	20632664	14446	8.77	1418	1441	1417	1843	993	1418	1428.26	65.16	-6179	1471	1444	1422	1395	1373	1433	1384	270	425	500	960	1	1	54024880	778	19.20	0.62	12	0.03	75.00	2309.00	2060	20230918	-30.10	1110	20240307	29.73	1860	-22.58	20240723	1110	29.73	20240307	2060	-30.10	20230918	1110	29.73	20240307	0.36	N	013360	500	270 억	35201444	N	N	67	N	N
82	20240816	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1418	-24	5	-1.66	233784011	164725	205.99	1449	1449	1400	1874	1010	1442	1419.24	65.10	19576	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	766	18.91	0.61	12	0.30	75.00	2309.00	2060	20230918	-31.17	1110	20240307	27.75	1860	-23.76	20240723	1110	27.75	20240307	2060	-31.17	20230918	1110	27.75	20240307	0.36	N	013360	500	270 억	35169358	N	N	67	N	N
83	20240816	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	1424	-18	5	-1.25	224294609	158045	197.63	1449	1449	1400	1874	1010	1442	1419.18	65.10	17553	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	769	18.99	0.62	12	0.29	75.00	2309.00	2060	20230918	-30.87	1110	20240307	28.29	1860	-23.44	20240723	1110	28.29	20240307	2060	-30.87	20230918	1110	28.29	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
84	20240816	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	-22	5	-1.53	195420857	137695	172.19	1449	1449	1400	1874	1010	1442	1419.23	65.10	13045	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	767	18.93	0.61	12	0.25	75.00	2309.00	2060	20230918	-31.07	1110	20240307	27.93	1860	-23.66	20240723	1110	27.93	20240307	2060	-31.07	20230918	1110	27.93	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
85	20240816	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1425	-17	5	-1.18	179316893	126359	158.01	1449	1449	1400	1874	1010	1442	1419.11	65.10	12272	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	770	19.00	0.62	12	0.23	75.00	2309.00	2060	20230918	-30.83	1110	20240307	28.38	1860	-23.39	20240723	1110	28.38	20240307	2060	-30.83	20230918	1110	28.38	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
86	20240816	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1419	-23	5	-1.60	147170460	103756	129.75	1449	1449	1400	1874	1010	1442	1418.43	65.10	11601	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	767	18.92	0.61	12	0.19	75.00	2309.00	2060	20230918	-31.12	1110	20240307	27.84	1860	-23.71	20240723	1110	27.84	20240307	2060	-31.12	20230918	1110	27.84	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
87	20240816	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1426	-16	5	-1.11	129449840	91275	114.14	1449	1449	1400	1874	1010	1442	1418.24	65.10	9994	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	770	19.01	0.62	12	0.17	75.00	2309.00	2060	20230918	-30.78	1110	20240307	28.47	1860	-23.33	20240723	1110	28.47	20240307	2060	-30.78	20230918	1110	28.47	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
88	20240816	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1418	-24	5	-1.66	108141052	76275	95.38	1449	1449	1400	1874	1010	1442	1417.78	65.10	9614	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	766	18.91	0.61	12	0.14	75.00	2309.00	2060	20230918	-31.17	1110	20240307	27.75	1860	-23.76	20240723	1110	27.75	20240307	2060	-31.17	20230918	1110	27.75	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
89	20240816	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1448	6	2	0.42	5477885	3793	4.74	1449	1449	1434	1874	1010	1442	1444.21	65.10	-2673	1501	1471	1451	1421	1401	1461	1411	270	432	500	980	1	1	54024880	782	19.31	0.63	12	0.01	75.00	2309.00	2060	20230918	-29.71	1110	20240307	30.45	1860	-22.15	20240723	1110	30.45	20240307	2060	-29.71	20230918	1110	30.45	20240307	0.36	N	013360	500	270 억	35169358	N	N	6	N	N
90	20240814	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	-15	5	-1.03	115298864	79869	76.33	1474	1481	1431	1894	1020	1457	1443.60	65.11	-8203	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	779	19.23	0.62	12	0.15	75.00	2309.00	2060	20230918	-30.00	1110	20240307	29.91	1860	-22.47	20240723	1110	29.91	20240307	2060	-30.00	20230918	1110	29.91	20240307	0.36	N	013360	500	270 억	35176590	N	N	6	N	N
91	20240814	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1432	-25	5	-1.72	106898568	74014	70.73	1474	1481	1431	1894	1020	1457	1444.30	65.11	-8319	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	774	19.09	0.62	12	0.14	75.00	2309.00	2060	20230918	-30.49	1110	20240307	29.01	1860	-23.01	20240723	1110	29.01	20240307	2060	-30.49	20230918	1110	29.01	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
92	20240814	140303	57	100.00	KOSPI	건설업	N	N	N	N	N	1440	-17	5	-1.17	87855385	60750	58.06	1474	1481	1431	1894	1020	1457	1446.18	65.11	-11464	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	778	19.20	0.62	12	0.11	75.00	2309.00	2060	20230918	-30.10	1110	20240307	29.73	1860	-22.58	20240723	1110	29.73	20240307	2060	-30.10	20230918	1110	29.73	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
93	20240814	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	1433	-24	5	-1.65	80088535	55360	52.91	1474	1481	1431	1894	1020	1457	1446.69	65.11	-8929	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	774	19.11	0.62	12	0.10	75.00	2309.00	2060	20230918	-30.44	1110	20240307	29.10	1860	-22.96	20240723	1110	29.10	20240307	2060	-30.44	20230918	1110	29.10	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
94	20240814	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1443	-14	5	-0.96	59213416	40849	39.04	1474	1481	1431	1894	1020	1457	1449.57	65.11	-6385	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	780	19.24	0.62	12	0.08	75.00	2309.00	2060	20230918	-29.95	1110	20240307	30.00	1860	-22.42	20240723	1110	30.00	20240307	2060	-29.95	20230918	1110	30.00	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
95	20240814	110256	57	100.00	KOSPI	건설업	N	N	N	N	N	1447	-10	5	-0.69	34676049	23774	22.72	1474	1481	1447	1894	1020	1457	1458.57	65.11	-2615	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	782	19.29	0.63	12	0.04	75.00	2309.00	2060	20230918	-29.76	1110	20240307	30.36	1860	-22.20	20240723	1110	30.36	20240307	2060	-29.76	20230918	1110	30.36	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
96	20240814	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1459	2	2	0.14	19826621	13550	12.95	1474	1481	1450	1894	1020	1457	1463.22	65.11	-1425	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	788	19.45	0.63	12	0.03	75.00	2309.00	2060	20230918	-29.17	1110	20240307	31.44	1860	-21.56	20240723	1110	31.44	20240307	2060	-29.17	20230918	1110	31.44	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
97	20240814	090328	57	100.00	KOSPI	건설업	N	N	N	N	N	1474	17	2	1.17	2951790	2002	1.91	1474	1475	1474	1894	1020	1457	1474.42	65.11	-1595	1552	1504	1452	1404	1352	1478	1378	270	437	500	990	1	1	54024880	796	19.65	0.64	12	0.00	75.00	2309.00	2060	20230918	-28.45	1110	20240307	32.79	1860	-20.75	20240723	1110	32.79	20240307	2060	-28.45	20230918	1110	32.79	20240307	0.36	N	013360	500	270 억	35176590	N	N	14	N	N
98	20240813	160255	57	100.00	KOSPI	건설업	N	N	N	N	N	1457	-43	5	-2.87	152002694	104621	78.83	1486	1500	1400	1950	1050	1500	1452.89	65.11	3613	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	787	19.43	0.63	12	0.19	75.00	2309.00	2060	20230918	-29.27	1110	20240307	31.26	1860	-21.67	20240723	1110	31.26	20240307	2060	-29.27	20230918	1110	31.26	20240307	0.39	N	013360	500	270 억	35172942	N	N	14	N	N
99	20240813	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	-46	5	-3.07	141558399	97450	73.43	1486	1500	1400	1950	1050	1500	1452.63	65.11	5845	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	786	19.39	0.63	12	0.18	75.00	2309.00	2060	20230918	-29.42	1110	20240307	30.99	1860	-21.83	20240723	1110	30.99	20240307	2060	-29.42	20230918	1110	30.99	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
100	20240813	140256	57	100.00	KOSPI	건설업	N	N	N	N	N	1450	-50	5	-3.33	118942234	81813	61.64	1486	1500	1400	1950	1050	1500	1453.83	65.11	9510	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	783	19.33	0.63	12	0.15	75.00	2309.00	2060	20230918	-29.61	1110	20240307	30.63	1860	-22.04	20240723	1110	30.63	20240307	2060	-29.61	20230918	1110	30.63	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
101	20240813	130256	57	100.00	KOSPI	건설업	N	N	N	N	N	1458	-42	5	-2.80	111908825	76955	57.98	1486	1500	1400	1950	1050	1500	1454.21	65.11	8640	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	788	19.44	0.63	12	0.14	75.00	2309.00	2060	20230918	-29.22	1110	20240307	31.35	1860	-21.61	20240723	1110	31.35	20240307	2060	-29.22	20230918	1110	31.35	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
102	20240813	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1440	-60	5	-4.00	104384874	71764	54.07	1486	1500	1400	1950	1050	1500	1454.56	65.11	7865	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	778	19.20	0.62	12	0.13	75.00	2309.00	2060	20230918	-30.10	1110	20240307	29.73	1860	-22.58	20240723	1110	29.73	20240307	2060	-30.10	20230918	1110	29.73	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
103	20240813	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1441	-59	5	-3.93	95587521	65656	49.47	1486	1500	1400	1950	1050	1500	1455.88	65.11	8174	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	778	19.21	0.62	12	0.12	75.00	2309.00	2060	20230918	-30.05	1110	20240307	29.82	1860	-22.53	20240723	1110	29.82	20240307	2060	-30.05	20230918	1110	29.82	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
104	20240813	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	-46	5	-3.07	83089183	57017	42.96	1486	1500	1400	1950	1050	1500	1457.27	65.11	6634	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	786	19.39	0.63	12	0.11	75.00	2309.00	2060	20230918	-29.42	1110	20240307	30.99	1860	-21.83	20240723	1110	30.99	20240307	2060	-29.42	20230918	1110	30.99	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
105	20240813	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	0	3	0.00	1653400	1111	0.84	1486	1500	1486	1950	1050	1500	1488.21	65.11	23	1528	1513	1499	1484	1470	1507	1478	270	450	500	1020	1	1	54024880	810	20.00	0.65	12	0.00	75.00	2309.00	2060	20230918	-27.18	1110	20240307	35.14	1860	-19.35	20240723	1110	35.14	20240307	2060	-27.18	20230918	1110	35.14	20240307	0.39	N	013360	500	270 억	35172942	N	N	7	N	N
106	20240812	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	3	2	0.20	197326755	131885	47.13	1506	1514	1485	1946	1048	1497	1496.20	65.13	-11942	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	810	20.00	0.65	12	0.24	75.00	2309.00	2060	20230918	-27.18	1110	20240307	35.14	1860	-19.35	20240723	1110	35.14	20240307	2060	-27.18	20230918	1110	35.14	20240307	0.38	N	013360	500	270 억	35187226	N	N	7	N	N
107	20240812	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	1492	-5	5	-0.33	183482901	122614	43.82	1506	1514	1485	1946	1048	1497	1496.43	65.13	-8945	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	806	19.89	0.65	12	0.23	75.00	2309.00	2060	20230918	-27.57	1110	20240307	34.41	1860	-19.78	20240723	1110	34.41	20240307	2060	-27.57	20230918	1110	34.41	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
108	20240812	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1489	-8	5	-0.53	169630760	113325	40.50	1506	1514	1485	1946	1048	1497	1496.85	65.13	-9327	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	804	19.85	0.64	12	0.21	75.00	2309.00	2060	20230918	-27.72	1110	20240307	34.14	1860	-19.95	20240723	1110	34.14	20240307	2060	-27.72	20230918	1110	34.14	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
109	20240812	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1497	0	3	0.00	142105145	94843	33.90	1506	1514	1485	1946	1048	1497	1498.32	65.13	-484	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	809	19.96	0.65	12	0.18	75.00	2309.00	2060	20230918	-27.33	1110	20240307	34.86	1860	-19.52	20240723	1110	34.86	20240307	2060	-27.33	20230918	1110	34.86	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
110	20240812	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1497	0	3	0.00	110967066	74058	26.47	1506	1514	1485	1946	1048	1497	1498.38	65.13	-1038	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	809	19.96	0.65	12	0.14	75.00	2309.00	2060	20230918	-27.33	1110	20240307	34.86	1860	-19.52	20240723	1110	34.86	20240307	2060	-27.33	20230918	1110	34.86	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
111	20240812	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	2	2	0.13	93017923	62047	22.17	1506	1514	1485	1946	1048	1497	1499.15	65.13	-2260	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	810	19.99	0.65	12	0.11	75.00	2309.00	2060	20230918	-27.23	1110	20240307	35.05	1860	-19.41	20240723	1110	35.05	20240307	2060	-27.23	20230918	1110	35.05	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
112	20240812	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1506	9	2	0.60	64276650	42865	15.32	1506	1514	1485	1946	1048	1497	1499.51	65.13	-31	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	814	20.08	0.65	12	0.08	75.00	2309.00	2060	20230918	-26.89	1110	20240307	35.68	1860	-19.03	20240723	1110	35.68	20240307	2060	-26.89	20230918	1110	35.68	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
113	20240812	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	5	2	0.33	16523715	11018	3.94	1506	1514	1485	1946	1048	1497	1499.70	65.13	-400	1627	1562	1505	1440	1383	1594	1472	270	449	500	1010	1	1	54024880	811	20.03	0.65	12	0.02	75.00	2309.00	2060	20230918	-27.09	1110	20240307	35.32	1860	-19.25	20240723	1110	35.32	20240307	2060	-27.09	20230918	1110	35.32	20240307	0.38	N	013360	500	270 억	35187226	N	N	0	N	N
114	20240809	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1497	48	2	3.31	418220851	277666	174.13	1449	1570	1448	1883	1015	1449	1506.20	65.07	38525	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	809	19.96	0.65	12	0.51	75.00	2309.00	2060	20230918	-27.33	1110	20240307	34.86	1860	-19.52	20240723	1110	34.86	20240307	2060	-27.33	20230918	1110	34.86	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
115	20240809	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1498	49	2	3.38	406826379	270054	169.35	1449	1570	1448	1883	1015	1449	1506.46	65.07	37926	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	809	19.97	0.65	12	0.50	75.00	2309.00	2060	20230918	-27.28	1110	20240307	34.95	1860	-19.46	20240723	1110	34.95	20240307	2060	-27.28	20230918	1110	34.95	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
116	20240809	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1485	36	2	2.48	362092157	239976	150.49	1449	1570	1448	1883	1015	1449	1508.87	65.07	16989	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	802	19.80	0.64	12	0.44	75.00	2309.00	2060	20230918	-27.91	1110	20240307	33.78	1860	-20.16	20240723	1110	33.78	20240307	2060	-27.91	20230918	1110	33.78	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
117	20240809	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1512	63	2	4.35	324975920	215275	135.00	1449	1570	1448	1883	1015	1449	1509.59	65.07	19469	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	817	20.16	0.65	12	0.40	75.00	2309.00	2060	20230918	-26.60	1110	20240307	36.22	1860	-18.71	20240723	1110	36.22	20240307	2060	-26.60	20230918	1110	36.22	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
118	20240809	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1508	59	2	4.07	315021188	208689	130.87	1449	1570	1448	1883	1015	1449	1509.52	65.07	17906	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	815	20.11	0.65	12	0.39	75.00	2309.00	2060	20230918	-26.80	1110	20240307	35.86	1860	-18.92	20240723	1110	35.86	20240307	2060	-26.80	20230918	1110	35.86	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
119	20240809	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1521	72	2	4.97	282192137	186948	117.24	1449	1570	1448	1883	1015	1449	1509.47	65.07	13352	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	822	20.28	0.66	12	0.35	75.00	2309.00	2060	20230918	-26.17	1110	20240307	37.03	1860	-18.23	20240723	1110	37.03	20240307	2060	-26.17	20230918	1110	37.03	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
120	20240809	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1520	71	2	4.90	206565451	136812	85.80	1449	1570	1448	1883	1015	1449	1509.85	65.07	-646	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	821	20.27	0.66	12	0.25	75.00	2309.00	2060	20230918	-26.21	1110	20240307	36.94	1860	-18.28	20240723	1110	36.94	20240307	2060	-26.21	20230918	1110	36.94	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
121	20240809	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1465	16	2	1.10	28864589	19786	12.41	1449	1465	1449	1883	1015	1449	1458.84	65.07	-6894	1511	1479	1433	1401	1355	1496	1418	270	434	500	980	1	1	54024880	791	19.53	0.63	12	0.04	75.00	2309.00	2060	20230918	-28.88	1110	20240307	31.98	1860	-21.24	20240723	1110	31.98	20240307	2060	-28.88	20230918	1110	31.98	20240307	0.38	N	013360	500	270 억	35151592	N	N	0	N	N
122	20240808	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1449	29	2	2.04	226587647	158078	66.87	1399	1465	1387	1846	994	1420	1433.39	65.05	17844	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	783	19.32	0.63	12	0.29	75.00	2309.00	2060	20230918	-29.66	1110	20240307	30.54	1860	-22.10	20240723	1110	30.54	20240307	2060	-29.66	20230918	1110	30.54	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
123	20240808	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1452	32	2	2.25	209087791	145984	61.76	1399	1465	1387	1846	994	1420	1432.27	65.05	18859	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	784	19.36	0.63	12	0.27	75.00	2309.00	2060	20230918	-29.51	1110	20240307	30.81	1860	-21.94	20240723	1110	30.81	20240307	2060	-29.51	20230918	1110	30.81	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
124	20240808	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1459	39	2	2.75	204635985	142907	60.46	1399	1465	1387	1846	994	1420	1431.95	65.05	17549	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	788	19.45	0.63	12	0.26	75.00	2309.00	2060	20230918	-29.17	1110	20240307	31.44	1860	-21.56	20240723	1110	31.44	20240307	2060	-29.17	20230918	1110	31.44	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
125	20240808	130253	57	100.00	KOSPI	건설업	N	N	N	N	N	1453	33	2	2.32	188435133	131768	55.74	1399	1465	1387	1846	994	1420	1430.05	65.05	17374	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	785	19.37	0.63	12	0.24	75.00	2309.00	2060	20230918	-29.47	1110	20240307	30.90	1860	-21.88	20240723	1110	30.90	20240307	2060	-29.47	20230918	1110	30.90	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
126	20240808	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1436	16	2	1.13	148110749	103996	43.99	1399	1459	1387	1846	994	1420	1424.20	65.05	4424	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	776	19.15	0.62	12	0.19	75.00	2309.00	2060	20230918	-30.29	1110	20240307	29.37	1860	-22.80	20240723	1110	29.37	20240307	2060	-30.29	20230918	1110	29.37	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
127	20240808	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1437	17	2	1.20	96640857	68054	28.79	1399	1447	1387	1846	994	1420	1420.06	65.05	-2781	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	776	19.16	0.62	12	0.13	75.00	2309.00	2060	20230918	-30.24	1110	20240307	29.46	1860	-22.74	20240723	1110	29.46	20240307	2060	-30.24	20230918	1110	29.46	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
128	20240808	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1428	8	2	0.56	73887648	52222	22.09	1399	1444	1387	1846	994	1420	1414.88	65.05	-7197	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	771	19.04	0.62	12	0.10	75.00	2309.00	2060	20230918	-30.68	1110	20240307	28.65	1860	-23.23	20240723	1110	28.65	20240307	2060	-30.68	20230918	1110	28.65	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
129	20240808	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1399	-21	5	-1.48	12729061	9129	3.86	1399	1399	1387	1846	994	1420	1394.35	65.05	3517	1549	1484	1415	1350	1281	1517	1383	270	426	500	960	1	1	54024880	756	18.65	0.61	12	0.02	75.00	2309.00	2060	20230918	-32.09	1110	20240307	26.04	1860	-24.78	20240723	1110	26.04	20240307	2060	-32.09	20230918	1110	26.04	20240307	0.40	N	013360	500	270 억	35142236	N	N	0	N	N
130	20240807	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	1420	71	2	5.26	330710224	236331	73.38	1350	1480	1346	1753	945	1349	1399.35	65.01	19517	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	767	18.93	0.61	12	0.44	75.00	2309.00	2060	20230918	-31.07	1110	20240307	27.93	1860	-23.66	20240723	1110	27.93	20240307	2060	-31.07	20230918	1110	27.93	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
131	20240807	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	1414	65	2	4.82	316347446	226182	70.23	1350	1480	1346	1753	945	1349	1398.64	65.01	20538	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	764	18.85	0.61	12	0.42	75.00	2309.00	2060	20230918	-31.36	1110	20240307	27.39	1860	-23.98	20240723	1110	27.39	20240307	2060	-31.36	20230918	1110	27.39	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
132	20240807	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1421	72	2	5.34	294096799	210419	65.33	1350	1480	1346	1753	945	1349	1397.67	65.01	23218	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	768	18.95	0.62	12	0.39	75.00	2309.00	2060	20230918	-31.02	1110	20240307	28.02	1860	-23.60	20240723	1110	28.02	20240307	2060	-31.02	20230918	1110	28.02	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
133	20240807	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1422	73	2	5.41	286390493	204973	63.64	1350	1480	1346	1753	945	1349	1397.21	65.01	24566	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	768	18.96	0.62	12	0.38	75.00	2309.00	2060	20230918	-30.97	1110	20240307	28.11	1860	-23.55	20240723	1110	28.11	20240307	2060	-30.97	20230918	1110	28.11	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
134	20240807	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1444	95	2	7.04	263316596	188835	58.63	1350	1480	1346	1753	945	1349	1394.43	65.01	28387	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	780	19.25	0.63	12	0.35	75.00	2309.00	2060	20230918	-29.90	1110	20240307	30.09	1860	-22.37	20240723	1110	30.09	20240307	2060	-29.90	20230918	1110	30.09	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
135	20240807	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1412	63	2	4.67	200016985	144577	44.89	1350	1414	1346	1753	945	1349	1383.46	65.01	32761	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	763	18.83	0.61	12	0.27	75.00	2309.00	2060	20230918	-31.46	1110	20240307	27.21	1860	-24.09	20240723	1110	27.21	20240307	2060	-31.46	20230918	1110	27.21	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
136	20240807	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	1381	32	2	2.37	98863697	71734	22.27	1350	1402	1346	1753	945	1349	1378.20	65.01	15023	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	746	18.41	0.60	12	0.13	75.00	2309.00	2060	20230918	-32.96	1110	20240307	24.41	1860	-25.75	20240723	1110	24.41	20240307	2060	-32.96	20230918	1110	24.41	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
137	20240807	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	1355	6	2	0.44	1894387	1399	0.43	1350	1356	1350	1753	945	1349	1354.10	65.01	156	1427	1387	1360	1320	1293	1374	1307	270	404	500	910	1	1	54024880	732	18.07	0.59	12	0.00	75.00	2309.00	2060	20230918	-34.22	1110	20240307	22.07	1860	-27.15	20240723	1110	22.07	20240307	2060	-34.22	20230918	1110	22.07	20240307	0.39	N	013360	500	270 억	35120956	N	N	0	N	N
138	20240806	160247	57	100.00	KOSPI	건설업	N	N	N	N	N	1349	9	2	0.67	435655611	320747	57.09	1362	1400	1333	1742	938	1340	1358.25	65.09	-42034	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	729	17.99	0.58	12	0.59	75.00	2309.00	2060	20230918	-34.51	1110	20240307	21.53	1860	-27.47	20240723	1110	21.53	20240307	2060	-34.51	20230918	1110	21.53	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
139	20240806	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	1356	16	2	1.19	406126840	298857	53.20	1362	1400	1333	1742	938	1340	1358.93	65.09	-38513	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	733	18.08	0.59	12	0.55	75.00	2309.00	2060	20230918	-34.17	1110	20240307	22.16	1860	-27.10	20240723	1110	22.16	20240307	2060	-34.17	20230918	1110	22.16	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
140	20240806	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1346	6	2	0.45	319713935	234749	41.79	1362	1400	1333	1742	938	1340	1361.94	65.09	-16910	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	727	17.95	0.58	12	0.43	75.00	2309.00	2060	20230918	-34.66	1110	20240307	21.26	1860	-27.63	20240723	1110	21.26	20240307	2060	-34.66	20230918	1110	21.26	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
141	20240806	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	1356	16	2	1.19	247224869	181158	32.25	1362	1400	1333	1742	938	1340	1364.69	65.09	8973	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	733	18.08	0.59	12	0.34	75.00	2309.00	2060	20230918	-34.17	1110	20240307	22.16	1860	-27.10	20240723	1110	22.16	20240307	2060	-34.17	20230918	1110	22.16	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
142	20240806	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1350	10	2	0.75	237198728	173792	30.94	1362	1400	1333	1742	938	1340	1364.84	65.09	9994	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	729	18.00	0.58	12	0.32	75.00	2309.00	2060	20230918	-34.47	1110	20240307	21.62	1860	-27.42	20240723	1110	21.62	20240307	2060	-34.47	20230918	1110	21.62	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
143	20240806	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	1364	24	2	1.79	216924586	158793	28.27	1362	1400	1333	1742	938	1340	1366.08	65.09	12002	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	737	18.19	0.59	12	0.29	75.00	2309.00	2060	20230918	-33.79	1110	20240307	22.88	1860	-26.67	20240723	1110	22.88	20240307	2060	-33.79	20230918	1110	22.88	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
144	20240806	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	1400	60	2	4.48	147494751	108031	19.23	1362	1400	1333	1742	938	1340	1365.30	65.09	36435	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	756	18.67	0.61	12	0.20	75.00	2309.00	2060	20230918	-32.04	1110	20240307	26.13	1860	-24.73	20240723	1110	26.13	20240307	2060	-32.04	20230918	1110	26.13	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
145	20240806	090246	57	100.00	KOSPI	건설업	N	N	N	N	N	1375	35	2	2.61	12716551	9290	1.65	1362	1375	1360	1742	938	1340	1368.84	65.09	4399	1588	1464	1376	1252	1164	1420	1208	270	402	500	910	1	1	54024880	743	18.33	0.60	12	0.02	75.00	2309.00	2060	20230918	-33.25	1110	20240307	23.87	1860	-26.08	20240723	1110	23.87	20240307	2060	-33.25	20230918	1110	23.87	20240307	0.43	N	013360	500	270 억	35166133	N	N	0	N	N
146	20240805	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	-125	5	-8.53	775961394	561025	167.54	1500	1500	1288	1904	1026	1465	1383.11	64.96	54203	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	724	17.87	0.58	12	1.04	75.00	2309.00	2060	20230918	-34.95	1110	20240307	20.72	1860	-27.96	20240723	1110	20.72	20240307	2060	-34.95	20230918	1110	20.72	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
147	20240805	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	-107	5	-7.30	727184785	524765	156.71	1500	1500	1288	1904	1026	1465	1385.66	64.96	55880	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	734	18.11	0.59	12	0.97	75.00	2309.00	2060	20230918	-34.08	1110	20240307	22.34	1860	-26.99	20240723	1110	22.34	20240307	2060	-34.08	20230918	1110	22.34	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
148	20240805	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	1357	-108	5	-7.37	583674871	417393	124.65	1500	1500	1351	1904	1026	1465	1398.30	64.96	45421	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	733	18.09	0.59	12	0.77	75.00	2309.00	2060	20230918	-34.13	1110	20240307	22.25	1860	-27.04	20240723	1110	22.25	20240307	2060	-34.13	20230918	1110	22.25	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
149	20240805	130246	57	100.00	KOSPI	건설업	N	N	N	N	N	1379	-86	5	-5.87	454088129	322494	96.31	1500	1500	1361	1904	1026	1465	1407.96	64.96	18018	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	745	18.39	0.60	12	0.60	75.00	2309.00	2060	20230918	-33.06	1110	20240307	24.23	1860	-25.86	20240723	1110	24.23	20240307	2060	-33.06	20230918	1110	24.23	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
150	20240805	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	1391	-74	5	-5.05	417194680	295961	88.38	1500	1500	1361	1904	1026	1465	1409.53	64.96	21051	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	751	18.55	0.60	12	0.55	75.00	2309.00	2060	20230918	-32.48	1110	20240307	25.32	1860	-25.22	20240723	1110	25.32	20240307	2060	-32.48	20230918	1110	25.32	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
151	20240805	110250	57	100.00	KOSPI	건설업	N	N	N	N	N	1400	-65	5	-4.44	376588269	266758	79.66	1500	1500	1361	1904	1026	1465	1411.62	64.96	21666	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	756	18.67	0.61	12	0.49	75.00	2309.00	2060	20230918	-32.04	1110	20240307	26.13	1860	-24.73	20240723	1110	26.13	20240307	2060	-32.04	20230918	1110	26.13	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
152	20240805	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	1402	-63	5	-4.30	304097646	214691	64.11	1500	1500	1361	1904	1026	1465	1416.33	64.96	24528	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	757	18.69	0.61	12	0.40	75.00	2309.00	2060	20230918	-31.94	1110	20240307	26.31	1860	-24.62	20240723	1110	26.31	20240307	2060	-31.94	20230918	1110	26.31	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
153	20240805	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	1435	-30	5	-2.05	70852542	48059	14.35	1500	1500	1433	1904	1026	1465	1474.38	64.96	-14902	1593	1528	1474	1409	1355	1502	1383	270	439	500	990	1	1	54024880	775	19.13	0.62	12	0.09	75.00	2309.00	2060	20230918	-30.34	1110	20240307	29.28	1860	-22.85	20240723	1110	29.28	20240307	2060	-30.34	20230918	1110	29.28	20240307	0.40	N	013360	500	270 억	35094558	N	N	30	N	N
154	20240802	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	1465	-74	5	-4.81	490878177	329475	166.00	1532	1539	1420	2000	1078	1539	1489.88	65.01	-18030	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	791	19.53	0.63	12	0.61	75.00	2309.00	2060	20230918	-28.88	1110	20240307	31.98	1860	-21.24	20240723	1110	31.98	20240307	2060	-28.88	20230918	1110	31.98	20240307	0.41	N	013360	500	270 억	35124123	N	N	30	N	N
155	20240802	150240	57	100.00	KOSPI	건설업	N	N	N	N	N	1477	-62	5	-4.03	471505244	316260	159.35	1532	1539	1420	2000	1078	1539	1490.88	65.01	-16287	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	798	19.69	0.64	12	0.59	75.00	2309.00	2060	20230918	-28.30	1110	20240307	33.06	1860	-20.59	20240723	1110	33.06	20240307	2060	-28.30	20230918	1110	33.06	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
156	20240802	140242	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	-44	5	-2.86	331781463	221245	111.47	1532	1539	1483	2000	1078	1539	1499.61	65.01	-37826	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	808	19.93	0.65	12	0.41	75.00	2309.00	2060	20230918	-27.43	1110	20240307	34.68	1860	-19.62	20240723	1110	34.68	20240307	2060	-27.43	20230918	1110	34.68	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
157	20240802	130242	57	100.00	KOSPI	건설업	N	N	N	N	N	1493	-46	5	-2.99	304335639	202843	102.20	1532	1539	1483	2000	1078	1539	1500.35	65.01	-33255	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	807	19.91	0.65	12	0.38	75.00	2309.00	2060	20230918	-27.52	1110	20240307	34.50	1860	-19.73	20240723	1110	34.50	20240307	2060	-27.52	20230918	1110	34.50	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
158	20240802	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	1495	-44	5	-2.86	283426143	188915	95.18	1532	1539	1483	2000	1078	1539	1500.28	65.01	-32679	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	808	19.93	0.65	12	0.35	75.00	2309.00	2060	20230918	-27.43	1110	20240307	34.68	1860	-19.62	20240723	1110	34.68	20240307	2060	-27.43	20230918	1110	34.68	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
159	20240802	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	1501	-38	5	-2.47	273659921	182417	91.91	1532	1539	1483	2000	1078	1539	1500.19	65.01	-32261	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	811	20.01	0.65	12	0.34	75.00	2309.00	2060	20230918	-27.14	1110	20240307	35.23	1860	-19.30	20240723	1110	35.23	20240307	2060	-27.14	20230918	1110	35.23	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
160	20240802	100241	57	100.00	KOSPI	건설업	N	N	N	N	N	1499	-40	5	-2.60	182756868	121701	61.32	1532	1539	1487	2000	1078	1539	1501.69	65.01	-34925	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	810	19.99	0.65	12	0.23	75.00	2309.00	2060	20230918	-27.23	1110	20240307	35.05	1860	-19.41	20240723	1110	35.05	20240307	2060	-27.23	20230918	1110	35.05	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
161	20240802	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1511	-28	5	-1.82	21626578	14200	7.15	1532	1532	1500	2000	1078	1539	1523.00	65.01	-3335	1597	1568	1540	1511	1483	1582	1525	270	461	500	1040	1	1	54024880	816	20.15	0.65	12	0.03	75.00	2309.00	2060	20230918	-26.65	1110	20240307	36.13	1860	-18.76	20240723	1110	36.13	20240307	2060	-26.65	20230918	1110	36.13	20240307	0.41	N	013360	500	270 억	35124123	N	N	45	N	N
162	20240801	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	1539	20	2	1.32	295576945	191463	92.28	1512	1569	1512	1974	1064	1519	1543.78	64.96	37302	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	831	20.52	0.67	12	0.35	75.00	2309.00	2060	20230918	-25.29	1110	20240307	38.65	1860	-17.26	20240723	1110	38.65	20240307	2060	-25.29	20230918	1110	38.65	20240307	0.41	N	013360	500	270 억	35095368	N	N	45	N	N
163	20240801	150244	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	29	2	1.91	271238431	175617	84.64	1512	1569	1512	1974	1064	1519	1544.49	64.96	39936	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	836	20.64	0.67	12	0.33	75.00	2309.00	2060	20230918	-24.85	1110	20240307	39.46	1860	-16.77	20240723	1110	39.46	20240307	2060	-24.85	20230918	1110	39.46	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
164	20240801	140246	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	21	2	1.38	258502280	167346	80.65	1512	1569	1512	1974	1064	1519	1544.72	64.96	39248	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	832	20.53	0.67	12	0.31	75.00	2309.00	2060	20230918	-25.24	1110	20240307	38.74	1860	-17.20	20240723	1110	38.74	20240307	2060	-25.24	20230918	1110	38.74	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
165	20240801	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	1562	43	2	2.83	214896343	139215	67.10	1512	1569	1512	1974	1064	1519	1543.63	64.96	44449	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	844	20.83	0.68	12	0.26	75.00	2309.00	2060	20230918	-24.17	1110	20240307	40.72	1860	-16.02	20240723	1110	40.72	20240307	2060	-24.17	20230918	1110	40.72	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
166	20240801	120242	57	100.00	KOSPI	건설업	N	N	N	N	N	1549	30	2	1.97	181390453	117676	56.72	1512	1569	1512	1974	1064	1519	1541.44	64.96	36245	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	837	20.65	0.67	12	0.22	75.00	2309.00	2060	20230918	-24.81	1110	20240307	39.55	1860	-16.72	20240723	1110	39.55	20240307	2060	-24.81	20230918	1110	39.55	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
167	20240801	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	41	2	2.70	159033522	103262	49.77	1512	1569	1512	1974	1064	1519	1540.10	64.96	29612	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	843	20.80	0.68	12	0.19	75.00	2309.00	2060	20230918	-24.27	1110	20240307	40.54	1860	-16.13	20240723	1110	40.54	20240307	2060	-24.27	20230918	1110	40.54	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
168	20240801	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1535	16	2	1.05	81138399	53093	25.59	1512	1540	1512	1974	1064	1519	1528.23	64.96	26698	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	829	20.47	0.66	12	0.10	75.00	2309.00	2060	20230918	-25.49	1110	20240307	38.29	1860	-17.47	20240723	1110	38.29	20240307	2060	-25.49	20230918	1110	38.29	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N
169	20240801	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	1514	-5	5	-0.33	10367937	6845	3.30	1512	1530	1512	1974	1064	1519	1514.67	64.96	4615	1570	1544	1522	1496	1474	1533	1485	270	455	500	1030	1	1	54024880	818	20.19	0.66	12	0.01	75.00	2309.00	2060	20230918	-26.50	1110	20240307	36.40	1860	-18.60	20240723	1110	36.40	20240307	2060	-26.50	20230918	1110	36.40	20240307	0.41	N	013360	500	270 억	35095368	N	N	20	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History