KissMeData/002780/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

64 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	20241129	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	782	-16	5	-2.01	146534909	186085	45.07	792	801	777	1037	559	798	787.46	0.72	-60456	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1138	2.53	0.43	12	0.13	309.00	1827.00	1259	20231129	-37.89	720	20241025	8.61	1162	-32.70	20240102	720	8.61	20241025	1259	-37.89	20231129	720	8.61	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
3	20241129	150141	57	100.00	KOSPI	건설업	N	N	N	N	N	785	-13	5	-1.63	136986867	173900	42.12	792	801	777	1037	559	798	787.73	0.72	-59305	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1142	2.54	0.43	12	0.12	309.00	1827.00	1259	20231129	-37.65	720	20241025	9.03	1162	-32.44	20240102	720	9.03	20241025	1259	-37.65	20231129	720	9.03	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
4	20241129	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	789	-9	5	-1.13	115563071	146566	35.50	792	801	777	1037	559	798	788.47	0.72	-55070	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1148	2.55	0.43	12	0.10	309.00	1827.00	1259	20231129	-37.33	720	20241025	9.58	1162	-32.10	20240102	720	9.58	20241025	1259	-37.33	20231129	720	9.58	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
5	20241129	130141	57	100.00	KOSPI	건설업	N	N	N	N	N	787	-11	5	-1.38	104318906	132301	32.05	792	801	777	1037	559	798	788.50	0.72	-48291	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1145	2.55	0.43	12	0.09	309.00	1827.00	1259	20231129	-37.49	720	20241025	9.31	1162	-32.27	20240102	720	9.31	20241025	1259	-37.49	20231129	720	9.31	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
6	20241129	120141	57	100.00	KOSPI	건설업	N	N	N	N	N	787	-11	5	-1.38	100890128	127947	30.99	792	801	777	1037	559	798	788.53	0.72	-45687	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1145	2.55	0.43	12	0.09	309.00	1827.00	1259	20231129	-37.49	720	20241025	9.31	1162	-32.27	20240102	720	9.31	20241025	1259	-37.49	20231129	720	9.31	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
7	20241129	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	789	-9	5	-1.13	86853462	110132	26.68	792	801	777	1037	559	798	788.63	0.72	-40804	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1148	2.55	0.43	12	0.08	309.00	1827.00	1259	20231129	-37.33	720	20241025	9.58	1162	-32.10	20240102	720	9.58	20241025	1259	-37.33	20231129	720	9.58	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
8	20241129	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	789	-9	5	-1.13	56011515	70835	17.16	792	801	784	1037	559	798	790.73	0.72	-27383	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1148	2.55	0.43	12	0.05	309.00	1827.00	1259	20231129	-37.33	720	20241025	9.58	1162	-32.10	20240102	720	9.58	20241025	1259	-37.33	20231129	720	9.58	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
9	20241129	090141	57	100.00	KOSPI	건설업	N	N	N	N	N	792	-6	5	-0.75	4801896	6063	1.47	792	792	792	1037	559	798	792.00	0.72	1382	830	814	802	786	774	808	780	727	239	500	590	1	1	145471745	1152	2.56	0.43	12	0.00	309.00	1827.00	1259	20231129	-37.09	720	20241025	10.00	1162	-31.84	20240102	720	10.00	20241025	1259	-37.09	20231129	720	10.00	20241025	0.99	N	002780	500	727 억	1046359	N	N	13	N	N
10	20241128	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	798	-13	5	-1.60	330430296	412837	220.14	808	818	790	1054	568	811	800.39	0.72	-104233	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1161	2.58	0.44	12	0.28	309.00	1827.00	1259	20231129	-36.62	720	20241025	10.83	1162	-31.33	20240102	720	10.83	20241025	1259	-36.62	20231129	720	10.83	20241025	1.01	N	002780	500	727 억	1043698	N	N	13	N	N
11	20241128	150143	57	100.00	KOSPI	건설업	N	N	N	N	N	793	-18	5	-2.22	315660215	394293	210.25	808	818	790	1054	568	811	800.57	0.72	-99647	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1154	2.57	0.43	12	0.27	309.00	1827.00	1259	20231129	-37.01	720	20241025	10.14	1162	-31.76	20240102	720	10.14	20241025	1259	-37.01	20231129	720	10.14	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
12	20241128	140141	57	100.00	KOSPI	건설업	N	N	N	N	N	797	-14	5	-1.73	259546526	323555	172.53	808	818	794	1054	568	811	802.17	0.72	-73532	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1159	2.58	0.44	12	0.22	309.00	1827.00	1259	20231129	-36.70	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1259	-36.70	20231129	720	10.69	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
13	20241128	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-11	5	-1.36	200773455	249851	133.23	808	818	798	1054	568	811	803.57	0.72	-48659	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.17	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
14	20241128	120142	57	100.00	KOSPI	건설업	N	N	N	N	N	803	-8	5	-0.99	94705255	117316	62.56	808	818	801	1054	568	811	807.27	0.72	-44364	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1168	2.60	0.44	12	0.08	309.00	1827.00	1259	20231129	-36.22	720	20241025	11.53	1162	-30.90	20240102	720	11.53	20241025	1259	-36.22	20231129	720	11.53	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
15	20241128	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	814	3	2	0.37	36655092	45164	24.08	808	818	807	1054	568	811	811.60	0.72	548	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1184	2.63	0.45	12	0.03	309.00	1827.00	1259	20231129	-35.35	720	20241025	13.06	1162	-29.95	20240102	720	13.06	20241025	1259	-35.35	20231129	720	13.06	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
16	20241128	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	810	-1	5	-0.12	19903381	24525	13.08	808	818	807	1054	568	811	811.55	0.72	-308	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1178	2.62	0.44	12	0.02	309.00	1827.00	1259	20231129	-35.66	720	20241025	12.50	1162	-30.29	20240102	720	12.50	20241025	1259	-35.66	20231129	720	12.50	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
17	20241128	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	808	-3	5	-0.37	610848	756	0.40	808	808	808	1054	568	811	808.00	0.72	25	833	822	812	801	791	827	806	727	243	500	600	1	1	145471745	1175	2.61	0.44	12	0.00	309.00	1827.00	1259	20231129	-35.82	720	20241025	12.22	1162	-30.46	20240102	720	12.22	20241025	1259	-35.82	20231129	720	12.22	20241025	1.01	N	002780	500	727 억	1043698	N	N	5	N	N
18	20241127	160139	57	100.00	KOSPI	건설업	N	N	N	N	N	811	5	2	0.62	148010242	182977	80.94	808	823	802	1047	565	806	808.90	0.69	39030	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1180	2.62	0.44	12	0.13	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.05	N	002780	500	727 억	1004583	N	N	5	N	N
19	20241127	150141	57	100.00	KOSPI	건설업	N	N	N	N	N	811	5	2	0.62	144058947	178104	78.78	808	823	802	1047	565	806	808.85	0.69	38962	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1180	2.62	0.44	12	0.12	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
20	20241127	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	809	3	2	0.37	119293159	147549	65.27	808	823	802	1047	565	806	808.50	0.69	38138	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1177	2.62	0.44	12	0.10	309.00	1827.00	1259	20231129	-35.74	720	20241025	12.36	1162	-30.38	20240102	720	12.36	20241025	1259	-35.74	20231129	720	12.36	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
21	20241127	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	811	5	2	0.62	112936393	139682	61.79	808	823	802	1047	565	806	808.53	0.69	38447	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1180	2.62	0.44	12	0.10	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
22	20241127	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	808	2	2	0.25	103776514	128357	56.78	808	823	802	1047	565	806	808.50	0.69	32114	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1175	2.61	0.44	12	0.09	309.00	1827.00	1259	20231129	-35.82	720	20241025	12.22	1162	-30.46	20240102	720	12.22	20241025	1259	-35.82	20231129	720	12.22	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
23	20241127	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	806	0	3	0.00	87468637	108174	47.85	808	823	802	1047	565	806	808.59	0.69	22216	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1173	2.61	0.44	12	0.07	309.00	1827.00	1259	20231129	-35.98	720	20241025	11.94	1162	-30.64	20240102	720	11.94	20241025	1259	-35.98	20231129	720	11.94	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
24	20241127	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	811	5	2	0.62	61252990	75748	33.51	808	823	802	1047	565	806	808.64	0.69	13676	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1180	2.62	0.44	12	0.05	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
25	20241127	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	821	15	2	1.86	7019927	8565	3.79	808	822	808	1047	565	806	819.61	0.69	-994	834	820	812	798	790	816	794	727	241	500	590	1	1	145471745	1194	2.66	0.45	12	0.01	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.05	N	002780	500	727 억	1004583	N	N	11	N	N
26	20241126	160141	57	100.00	KOSPI	건설업	N	N	N	N	N	806	-10	5	-1.23	183303091	225489	65.73	816	826	804	1060	572	816	812.91	0.68	21882	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1173	2.61	0.44	12	0.16	309.00	1827.00	1259	20231129	-35.98	720	20241025	11.94	1162	-30.64	20240102	720	11.94	20241025	1259	-35.98	20231129	720	11.94	20241025	1.02	N	002780	500	727 억	993286	N	N	11	N	N
27	20241126	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	811	-5	5	-0.61	169663569	208573	60.80	816	826	804	1060	572	816	813.45	0.68	21546	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1180	2.62	0.44	12	0.14	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
28	20241126	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	813	-3	5	-0.37	142651187	175163	51.06	816	826	805	1060	572	816	814.39	0.68	18244	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1183	2.63	0.44	12	0.12	309.00	1827.00	1259	20231129	-35.42	720	20241025	12.92	1162	-30.03	20240102	720	12.92	20241025	1259	-35.42	20231129	720	12.92	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
29	20241126	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	817	1	2	0.12	109078967	133792	39.00	816	826	809	1060	572	816	815.29	0.68	18857	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1189	2.64	0.45	12	0.09	309.00	1827.00	1259	20231129	-35.11	720	20241025	13.47	1162	-29.69	20240102	720	13.47	20241025	1259	-35.11	20231129	720	13.47	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
30	20241126	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	818	2	2	0.25	97257567	119292	34.78	816	826	809	1060	572	816	815.29	0.68	14866	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1190	2.65	0.45	12	0.08	309.00	1827.00	1259	20231129	-35.03	720	20241025	13.61	1162	-29.60	20240102	720	13.61	20241025	1259	-35.03	20231129	720	13.61	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
31	20241126	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	812	-4	5	-0.49	76566220	93821	27.35	816	826	809	1060	572	816	816.09	0.68	5995	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1181	2.63	0.44	12	0.06	309.00	1827.00	1259	20231129	-35.50	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1259	-35.50	20231129	720	12.78	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
32	20241126	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	815	-1	5	-0.12	32429983	39552	11.53	816	826	812	1060	572	816	819.93	0.68	-3594	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1186	2.64	0.45	12	0.03	309.00	1827.00	1259	20231129	-35.27	720	20241025	13.19	1162	-29.86	20240102	720	13.19	20241025	1259	-35.27	20231129	720	13.19	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
33	20241126	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	820	4	2	0.49	2587544	3171	0.92	816	820	816	1060	572	816	816.00	0.68	-934	856	836	824	804	792	830	798	727	244	500	600	1	1	145471745	1193	2.65	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.87	720	20241025	13.89	1162	-29.43	20240102	720	13.89	20241025	1259	-34.87	20231129	720	13.89	20241025	1.02	N	002780	500	727 억	993286	N	N	2	N	N
34	20241125	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	816	-7	5	-0.85	282142902	342931	27.58	823	844	812	1069	577	823	822.75	0.63	54507	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1187	2.64	0.45	12	0.24	309.00	1827.00	1259	20231129	-35.19	720	20241025	13.33	1162	-29.78	20240102	720	13.33	20241025	1259	-35.19	20231129	720	13.33	20241025	1.03	N	002780	500	727 억	920178	N	N	2	N	N
35	20241125	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	817	-6	5	-0.73	271842256	330306	26.57	823	844	812	1069	577	823	823.00	0.63	54633	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1189	2.64	0.45	12	0.23	309.00	1827.00	1259	20231129	-35.11	720	20241025	13.47	1162	-29.69	20240102	720	13.47	20241025	1259	-35.11	20231129	720	13.47	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
36	20241125	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	816	-7	5	-0.85	238562921	289468	23.28	823	844	812	1069	577	823	824.14	0.63	46628	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1187	2.64	0.45	12	0.20	309.00	1827.00	1259	20231129	-35.19	720	20241025	13.33	1162	-29.78	20240102	720	13.33	20241025	1259	-35.19	20231129	720	13.33	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
37	20241125	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	819	-4	5	-0.49	212612936	257695	20.73	823	844	817	1069	577	823	825.06	0.63	48466	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1191	2.65	0.45	12	0.18	309.00	1827.00	1259	20231129	-34.95	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1259	-34.95	20231129	720	13.75	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
38	20241125	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	823	0	3	0.00	168706949	204134	16.42	823	844	819	1069	577	823	826.45	0.63	39963	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1197	2.66	0.45	12	0.14	309.00	1827.00	1259	20231129	-34.63	720	20241025	14.31	1162	-29.17	20240102	720	14.31	20241025	1259	-34.63	20231129	720	14.31	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
39	20241125	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	825	2	2	0.24	146345558	176907	14.23	823	844	819	1069	577	823	827.25	0.63	45244	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1200	2.67	0.45	12	0.12	309.00	1827.00	1259	20231129	-34.47	720	20241025	14.58	1162	-29.00	20240102	720	14.58	20241025	1259	-34.47	20231129	720	14.58	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
40	20241125	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	829	6	2	0.73	118897417	143527	11.54	823	844	822	1069	577	823	828.40	0.63	43861	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1206	2.68	0.45	12	0.10	309.00	1827.00	1259	20231129	-34.15	720	20241025	15.14	1162	-28.66	20240102	720	15.14	20241025	1259	-34.15	20231129	720	15.14	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
41	20241125	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	833	10	2	1.22	17921818	21717	1.75	823	834	823	1069	577	823	825.24	0.63	2383	932	877	839	784	746	905	812	727	246	500	600	1	1	145471745	1212	2.70	0.46	12	0.01	309.00	1827.00	1259	20231129	-33.84	720	20241025	15.69	1162	-28.31	20240102	720	15.69	20241025	1259	-33.84	20231129	720	15.69	20241025	1.03	N	002780	500	727 억	920178	N	N	6	N	N
42	20241122	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	823	-4	5	-0.48	1053834226	1240805	530.57	819	894	801	1075	579	827	849.31	0.63	3431	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1197	2.66	0.45	12	0.85	309.00	1827.00	1259	20231129	-34.63	720	20241025	14.31	1162	-29.17	20240102	720	14.31	20241025	1259	-34.63	20231129	720	14.31	20241025	1.03	N	002780	500	727 억	909392	N	N	6	N	N
43	20241122	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	828	1	2	0.12	1038422539	1222070	522.56	819	894	801	1075	579	827	849.72	0.63	10700	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1205	2.68	0.45	12	0.84	309.00	1827.00	1259	20231129	-34.23	720	20241025	15.00	1162	-28.74	20240102	720	15.00	20241025	1259	-34.23	20231129	720	15.00	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
44	20241122	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	831	4	2	0.48	969411299	1138311	486.74	819	894	801	1075	579	827	851.62	0.63	22614	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1209	2.69	0.45	12	0.78	309.00	1827.00	1259	20231129	-34.00	720	20241025	15.42	1162	-28.49	20240102	720	15.42	20241025	1259	-34.00	20231129	720	15.42	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
45	20241122	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	835	8	2	0.97	929344611	1090249	466.19	819	894	801	1075	579	827	852.42	0.63	16864	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1215	2.70	0.46	12	0.75	309.00	1827.00	1259	20231129	-33.68	720	20241025	15.97	1162	-28.14	20240102	720	15.97	20241025	1259	-33.68	20231129	720	15.97	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
46	20241122	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	866	39	2	4.72	708069797	830175	354.98	819	894	801	1075	579	827	852.92	0.63	12658	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1260	2.80	0.47	12	0.57	309.00	1827.00	1259	20231129	-31.22	720	20241025	20.28	1162	-25.47	20240102	720	20.28	20241025	1259	-31.22	20231129	720	20.28	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
47	20241122	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	814	-13	5	-1.57	85490869	104444	44.66	819	830	801	1075	579	827	818.53	0.63	-9000	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1184	2.63	0.45	12	0.07	309.00	1827.00	1259	20231129	-35.35	720	20241025	13.06	1162	-29.95	20240102	720	13.06	20241025	1259	-35.35	20231129	720	13.06	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
48	20241122	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	819	-8	5	-0.97	47617018	57835	24.73	819	830	815	1075	579	827	823.33	0.63	-8124	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1191	2.65	0.45	12	0.04	309.00	1827.00	1259	20231129	-34.95	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1259	-34.95	20231129	720	13.75	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
49	20241122	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	819	-8	5	-0.97	1273545	1555	0.66	819	819	819	1075	579	827	819.00	0.63	-547	865	846	808	789	751	855	798	727	248	500	610	1	1	145471745	1191	2.65	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.95	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1259	-34.95	20231129	720	13.75	20241025	1.03	N	002780	500	727 억	909392	N	N	0	N	N
50	20241121	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	827	30	2	3.76	184280381	228949	89.21	807	827	770	1036	558	797	804.87	0.61	23832	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1203	2.68	0.45	12	0.16	309.00	1827.00	1259	20231129	-34.31	720	20241025	14.86	1162	-28.83	20240102	720	14.86	20241025	1259	-34.31	20231129	720	14.86	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
51	20241121	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	811	14	2	1.76	165116828	205576	80.10	807	817	770	1036	558	797	803.19	0.61	18254	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1180	2.62	0.44	12	0.14	309.00	1827.00	1259	20231129	-35.58	720	20241025	12.64	1162	-30.21	20240102	720	12.64	20241025	1259	-35.58	20231129	720	12.64	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
52	20241121	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	809	12	2	1.51	122908361	153454	59.79	807	814	770	1036	558	797	800.95	0.61	-5116	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1177	2.62	0.44	12	0.11	309.00	1827.00	1259	20231129	-35.74	720	20241025	12.36	1162	-30.38	20240102	720	12.36	20241025	1259	-35.74	20231129	720	12.36	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
53	20241121	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	792	-5	5	-0.63	61263058	76646	29.87	807	814	770	1036	558	797	799.30	0.61	-20557	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1152	2.56	0.43	12	0.05	309.00	1827.00	1259	20231129	-37.09	720	20241025	10.00	1162	-31.84	20240102	720	10.00	20241025	1259	-37.09	20231129	720	10.00	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
54	20241121	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	795	-2	5	-0.25	54120048	67620	26.35	807	814	770	1036	558	797	800.36	0.61	-20190	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1157	2.57	0.44	12	0.05	309.00	1827.00	1259	20231129	-36.85	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1259	-36.85	20231129	720	10.42	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
55	20241121	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	800	3	2	0.38	48142059	60112	23.42	807	814	770	1036	558	797	800.87	0.61	-18493	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1164	2.59	0.44	12	0.04	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
56	20241121	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	796	-1	5	-0.13	43284987	54008	21.04	807	814	770	1036	558	797	801.46	0.61	-19845	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1158	2.58	0.44	12	0.04	309.00	1827.00	1259	20231129	-36.78	720	20241025	10.56	1162	-31.50	20240102	720	10.56	20241025	1259	-36.78	20231129	720	10.56	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
57	20241121	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	810	13	2	1.63	10051757	12453	4.85	807	810	807	1036	558	797	807.18	0.61	-5735	830	813	802	785	774	808	780	727	239	500	580	1	1	145471745	1178	2.62	0.44	12	0.01	309.00	1827.00	1259	20231129	-35.66	720	20241025	12.50	1162	-30.29	20240102	720	12.50	20241025	1259	-35.66	20231129	720	12.50	20241025	1.01	N	002780	500	727 억	884824	N	N	21	N	N
58	20241120	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	797	-15	5	-1.85	204176697	256229	139.08	819	819	791	1055	569	812	796.85	0.67	-85116	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1159	2.58	0.44	12	0.18	309.00	1827.00	1259	20231129	-36.70	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1259	-36.70	20231129	720	10.69	20241025	1.01	N	002780	500	727 억	969396	N	N	21	N	N
59	20241120	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	791	-21	5	-2.59	198362415	248897	135.10	819	819	791	1055	569	812	796.97	0.67	-84475	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1151	2.56	0.43	12	0.17	309.00	1827.00	1259	20231129	-37.17	720	20241025	9.86	1162	-31.93	20240102	720	9.86	20241025	1259	-37.17	20231129	720	9.86	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
60	20241120	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	797	-15	5	-1.85	130249505	162981	88.47	819	819	791	1055	569	812	799.17	0.67	-87084	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1159	2.58	0.44	12	0.11	309.00	1827.00	1259	20231129	-36.70	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1259	-36.70	20231129	720	10.69	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
61	20241120	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	799	-13	5	-1.60	111073673	138851	75.37	819	819	791	1055	569	812	799.95	0.67	-84114	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1162	2.59	0.44	12	0.10	309.00	1827.00	1259	20231129	-36.54	720	20241025	10.97	1162	-31.24	20240102	720	10.97	20241025	1259	-36.54	20231129	720	10.97	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
62	20241120	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-12	5	-1.48	103593776	129469	70.28	819	819	791	1055	569	812	800.14	0.67	-84556	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.09	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
63	20241120	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-12	5	-1.48	96817639	120985	65.67	819	819	791	1055	569	812	800.24	0.67	-78081	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.08	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
64	20241120	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-12	5	-1.48	76943649	95996	52.11	819	819	796	1055	569	812	801.53	0.67	-78885	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.07	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
65	20241120	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	819	7	2	0.86	99099	121	0.07	819	819	819	1055	569	812	819.00	0.67	-15	830	821	814	805	798	820	804	727	243	500	600	1	1	145471745	1191	2.65	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.95	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1259	-34.95	20231129	720	13.75	20241025	1.01	N	002780	500	727 억	969396	N	N	0	N	N
66	20241119	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	812	-9	5	-1.10	147438209	181483	53.30	812	823	807	1067	575	821	812.41	0.66	11646	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1181	2.63	0.44	12	0.12	309.00	1827.00	1259	20231129	-35.50	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1259	-35.50	20231129	720	12.78	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
67	20241119	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	808	-13	5	-1.58	141880001	174634	51.28	812	823	807	1067	575	821	812.44	0.66	11334	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1175	2.61	0.44	12	0.12	309.00	1827.00	1259	20231129	-35.82	720	20241025	12.22	1162	-30.46	20240102	720	12.22	20241025	1259	-35.82	20231129	720	12.22	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
68	20241119	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	808	-13	5	-1.58	112992685	138956	40.81	812	823	808	1067	575	821	813.15	0.66	-1227	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1175	2.61	0.44	12	0.10	309.00	1827.00	1259	20231129	-35.82	720	20241025	12.22	1162	-30.46	20240102	720	12.22	20241025	1259	-35.82	20231129	720	12.22	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
69	20241119	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	815	-6	5	-0.73	92440982	113624	33.37	812	823	808	1067	575	821	813.57	0.66	-1698	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1186	2.64	0.45	12	0.08	309.00	1827.00	1259	20231129	-35.27	720	20241025	13.19	1162	-29.86	20240102	720	13.19	20241025	1259	-35.27	20231129	720	13.19	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
70	20241119	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	812	-9	5	-1.10	84505917	103848	30.50	812	823	808	1067	575	821	813.75	0.66	-1381	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1181	2.63	0.44	12	0.07	309.00	1827.00	1259	20231129	-35.50	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1259	-35.50	20231129	720	12.78	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
71	20241119	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	815	-6	5	-0.73	60143087	73904	21.70	812	823	808	1067	575	821	813.80	0.66	153	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1186	2.64	0.45	12	0.05	309.00	1827.00	1259	20231129	-35.27	720	20241025	13.19	1162	-29.86	20240102	720	13.19	20241025	1259	-35.27	20231129	720	13.19	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
72	20241119	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	814	-7	5	-0.85	44492164	54651	16.05	812	823	809	1067	575	821	814.11	0.66	-2077	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1184	2.63	0.45	12	0.04	309.00	1827.00	1259	20231129	-35.35	720	20241025	13.06	1162	-29.95	20240102	720	13.06	20241025	1259	-35.35	20231129	720	13.06	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
73	20241119	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	821	0	3	0.00	4626260	5680	1.67	812	821	812	1067	575	821	814.48	0.66	129	840	830	823	813	806	827	810	727	246	500	600	1	1	145471745	1194	2.66	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.07	N	002780	500	727 억	956979	N	N	70	N	N
74	20241118	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	821	0	3	0.00	279264603	339491	55.31	827	833	816	1067	575	821	822.60	0.67	24583	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1194	2.66	0.45	12	0.23	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.08	N	002780	500	727 억	972499	N	N	70	N	N
75	20241118	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	823	2	2	0.24	251106601	305197	49.72	827	833	816	1067	575	821	822.77	0.67	26153	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1197	2.66	0.45	12	0.21	309.00	1827.00	1259	20231129	-34.63	720	20241025	14.31	1162	-29.17	20240102	720	14.31	20241025	1259	-34.63	20231129	720	14.31	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
76	20241118	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	824	3	2	0.37	211918671	257518	41.95	827	833	816	1067	575	821	822.93	0.67	41982	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1199	2.67	0.45	12	0.18	309.00	1827.00	1259	20231129	-34.55	720	20241025	14.44	1162	-29.09	20240102	720	14.44	20241025	1259	-34.55	20231129	720	14.44	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
77	20241118	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	822	1	2	0.12	187465299	227784	37.11	827	833	816	1067	575	821	823.00	0.67	36216	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1196	2.66	0.45	12	0.16	309.00	1827.00	1259	20231129	-34.71	720	20241025	14.17	1162	-29.26	20240102	720	14.17	20241025	1259	-34.71	20231129	720	14.17	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
78	20241118	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	821	0	3	0.00	147199910	178651	29.10	827	833	816	1067	575	821	823.95	0.67	16014	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1194	2.66	0.45	12	0.12	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
79	20241118	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	830	9	2	1.10	89972590	108989	17.76	827	833	816	1067	575	821	825.52	0.67	3630	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1207	2.69	0.45	12	0.07	309.00	1827.00	1259	20231129	-34.07	720	20241025	15.28	1162	-28.57	20240102	720	15.28	20241025	1259	-34.07	20231129	720	15.28	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
80	20241118	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	826	5	2	0.61	59514840	72081	11.74	827	833	816	1067	575	821	825.67	0.67	-10748	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1202	2.67	0.45	12	0.05	309.00	1827.00	1259	20231129	-34.39	720	20241025	14.72	1162	-28.92	20240102	720	14.72	20241025	1259	-34.39	20231129	720	14.72	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
81	20241118	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	827	6	2	0.73	1429883	1729	0.28	827	827	827	1067	575	821	827.00	0.67	-717	873	846	810	783	747	860	797	727	246	500	600	1	1	145471745	1203	2.68	0.45	12	0.00	309.00	1827.00	1259	20231129	-34.31	720	20241025	14.86	1162	-28.83	20240102	720	14.86	20241025	1259	-34.31	20231129	720	14.86	20241025	1.08	N	002780	500	727 억	972499	N	N	0	N	N
82	20241115	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	821	25	2	3.14	496985103	613116	123.40	779	837	774	1034	558	796	810.54	0.64	25111	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1194	2.66	0.45	12	0.42	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
83	20241115	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	825	29	2	3.64	463309850	572131	115.15	779	837	774	1034	558	796	809.80	0.64	23518	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1200	2.67	0.45	12	0.39	309.00	1827.00	1259	20231129	-34.47	720	20241025	14.58	1162	-29.00	20240102	720	14.58	20241025	1259	-34.47	20231129	720	14.58	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
84	20241115	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	832	36	2	4.52	386919281	480127	96.64	779	836	774	1034	558	796	805.87	0.64	28682	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1210	2.69	0.46	12	0.33	309.00	1827.00	1259	20231129	-33.92	720	20241025	15.56	1162	-28.40	20240102	720	15.56	20241025	1259	-33.92	20231129	720	15.56	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
85	20241115	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	826	30	2	3.77	242746591	306410	61.67	779	835	774	1034	558	796	792.23	0.64	-18613	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1202	2.67	0.45	12	0.21	309.00	1827.00	1259	20231129	-34.39	720	20241025	14.72	1162	-28.92	20240102	720	14.72	20241025	1259	-34.39	20231129	720	14.72	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
86	20241115	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	793	-3	5	-0.38	148616889	189958	38.23	779	798	774	1034	558	796	782.37	0.64	-1847	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1154	2.57	0.43	12	0.13	309.00	1827.00	1259	20231129	-37.01	720	20241025	10.14	1162	-31.76	20240102	720	10.14	20241025	1259	-37.01	20231129	720	10.14	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
87	20241115	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	790	-6	5	-0.75	126681001	162238	32.65	779	794	774	1034	558	796	780.83	0.64	-859	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1149	2.56	0.43	12	0.11	309.00	1827.00	1259	20231129	-37.25	720	20241025	9.72	1162	-32.01	20240102	720	9.72	20241025	1259	-37.25	20231129	720	9.72	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
88	20241115	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	781	-15	5	-1.88	83244604	106935	21.52	779	790	774	1034	558	796	778.46	0.64	7650	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1136	2.53	0.43	12	0.07	309.00	1827.00	1259	20231129	-37.97	720	20241025	8.47	1162	-32.79	20240102	720	8.47	20241025	1259	-37.97	20231129	720	8.47	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
89	20241115	090207	57	100.00	KOSPI	건설업	N	N	N	N	N	786	-10	5	-1.26	8897823	11417	2.30	779	786	779	1034	558	796	779.35	0.64	2455	850	823	788	761	726	836	774	727	238	500	580	1	1	145471745	1143	2.54	0.43	12	0.01	309.00	1827.00	1259	20231129	-37.57	720	20241025	9.17	1162	-32.36	20240102	720	9.17	20241025	1259	-37.57	20231129	720	9.17	20241025	1.07	N	002780	500	727 억	935679	N	N	0	N	N
90	20241114	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	805	20	2	2.55	378344949	476369	60.76	785	815	753	1020	550	785	794.23	0.63	21770	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1171	2.61	0.44	12	0.33	309.00	1827.00	1259	20231129	-36.06	720	20241025	11.81	1162	-30.72	20240102	720	11.81	20241025	1259	-36.06	20231129	720	11.81	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
91	20241114	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	800	15	2	1.91	325265921	410150	52.31	785	815	753	1020	550	785	793.04	0.63	24722	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1164	2.59	0.44	12	0.28	309.00	1827.00	1259	20231129	-36.46	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1259	-36.46	20231129	720	11.11	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
92	20241114	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	797	12	2	1.53	294324393	371220	47.34	785	815	753	1020	550	785	792.86	0.63	30005	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1159	2.58	0.44	12	0.26	309.00	1827.00	1259	20231129	-36.70	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1259	-36.70	20231129	720	10.69	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
93	20241114	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	788	3	2	0.38	281487121	355094	45.29	785	815	753	1020	550	785	792.71	0.63	30960	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1146	2.55	0.43	12	0.24	309.00	1827.00	1259	20231129	-37.41	720	20241025	9.44	1162	-32.19	20240102	720	9.44	20241025	1259	-37.41	20231129	720	9.44	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
94	20241114	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	799	14	2	1.78	251923343	317662	40.51	785	815	753	1020	550	785	793.05	0.63	22317	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1162	2.59	0.44	12	0.22	309.00	1827.00	1259	20231129	-36.54	720	20241025	10.97	1162	-31.24	20240102	720	10.97	20241025	1259	-36.54	20231129	720	10.97	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
95	20241114	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	805	20	2	2.55	198972474	251386	32.06	785	815	753	1020	550	785	791.50	0.63	13697	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1171	2.61	0.44	12	0.17	309.00	1827.00	1259	20231129	-36.06	720	20241025	11.81	1162	-30.72	20240102	720	11.81	20241025	1259	-36.06	20231129	720	11.81	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
96	20241114	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	768	-17	5	-2.17	35135829	45534	5.81	785	785	753	1020	550	785	771.64	0.63	5638	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1117	2.49	0.42	12	0.03	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1259	-39.00	20231129	720	6.67	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
97	20241114	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	785	0	3	0.00	0	0	0.00	0	0	0	1020	550	785	0.00	0.63	0	856	820	800	764	744	810	754	727	235	500	580	1	1	145471745	1142	2.54	0.43	12	0.00	309.00	1827.00	1259	20231129	-37.65	720	20241025	9.03	1162	-32.44	20240102	720	9.03	20241025	1259	-37.65	20231129	720	9.03	20241025	1.17	N	002780	500	727 억	912363	N	N	0	N	N
98	20241112	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	817	58	2	7.64	2627033492	3225918	1283.07	742	850	742	986	532	759	814.35	0.72	-28472	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1189	2.64	0.45	12	2.22	309.00	1827.00	1259	20231129	-35.11	720	20241025	13.47	1162	-29.69	20240102	720	13.47	20241025	1259	-35.11	20231129	720	13.47	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
99	20241112	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	817	58	2	7.64	2552162057	3134801	1246.83	742	850	742	986	532	759	814.14	0.72	-21678	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1189	2.64	0.45	12	2.15	309.00	1827.00	1259	20231129	-35.11	720	20241025	13.47	1162	-29.69	20240102	720	13.47	20241025	1259	-35.11	20231129	720	13.47	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
100	20241112	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	807	48	2	6.32	2436781478	2993352	1190.57	742	850	742	986	532	759	814.06	0.72	-42488	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1174	2.61	0.44	12	2.06	309.00	1827.00	1259	20231129	-35.90	720	20241025	12.08	1162	-30.55	20240102	720	12.08	20241025	1259	-35.90	20231129	720	12.08	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
101	20241112	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	814	55	2	7.25	2301834227	2826058	1124.03	742	850	742	986	532	759	814.50	0.72	-58735	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1184	2.63	0.45	12	1.94	309.00	1827.00	1259	20231129	-35.35	720	20241025	13.06	1162	-29.95	20240102	720	13.06	20241025	1259	-35.35	20231129	720	13.06	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
102	20241112	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	829	70	2	9.22	1983172323	2442044	971.29	742	850	742	986	532	759	812.10	0.72	-19321	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1206	2.68	0.45	12	1.68	309.00	1827.00	1259	20231129	-34.15	720	20241025	15.14	1162	-28.66	20240102	720	15.14	20241025	1259	-34.15	20231129	720	15.14	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
103	20241112	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	821	62	2	8.17	1739692637	2146741	853.84	742	850	742	986	532	759	810.39	0.72	-28340	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1194	2.66	0.45	12	1.48	309.00	1827.00	1259	20231129	-34.79	720	20241025	14.03	1162	-29.35	20240102	720	14.03	20241025	1259	-34.79	20231129	720	14.03	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
104	20241112	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	812	53	2	6.98	575529717	732696	291.42	742	816	742	986	532	759	785.50	0.72	-11773	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1181	2.63	0.44	12	0.50	309.00	1827.00	1259	20231129	-35.50	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1259	-35.50	20231129	720	12.78	20241025	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
105	20241112	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	748	-11	5	-1.45	32745757	44107	17.54	742	748	742	986	532	759	742.42	0.72	10400	778	768	750	740	722	773	745	727	227	500	560	1	1	145471745	1088	2.42	0.41	12	0.03	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	1.19	N	002780	500	727 억	1052855	N	N	0	N	N
106	20241111	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	759	7	2	0.93	186620878	250016	280.89	752	760	732	977	527	752	746.41	0.74	-30814	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1104	2.46	0.42	12	0.17	309.00	1827.00	1259	20231129	-39.71	720	20241025	5.42	1162	-34.68	20240102	720	5.42	20241025	1259	-39.71	20231129	720	5.42	20241025	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
107	20241111	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	755	3	2	0.40	168192500	225611	253.47	752	760	732	977	527	752	745.50	0.74	-15553	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1098	2.44	0.41	12	0.16	309.00	1827.00	1259	20231129	-40.03	720	20241025	4.86	1162	-35.03	20240102	720	4.86	20241025	1259	-40.03	20231129	720	4.86	20241025	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
108	20241111	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	746	-6	5	-0.80	128555603	172709	194.04	752	752	732	977	527	752	744.35	0.74	-12765	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1085	2.41	0.41	12	0.12	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	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
109	20241111	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	745	-7	5	-0.93	110381019	148271	166.58	752	752	732	977	527	752	744.45	0.74	-5444	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1084	2.41	0.41	12	0.10	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	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
110	20241111	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	750	-2	5	-0.27	101172860	135912	152.69	752	752	732	977	527	752	744.40	0.74	-3751	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1091	2.43	0.41	12	0.09	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1259	-40.43	20231129	720	4.17	20241025	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
111	20241111	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	748	-4	5	-0.53	59478964	80007	89.89	752	752	732	977	527	752	743.42	0.74	1731	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1088	2.42	0.41	12	0.05	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	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
112	20241111	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	742	-10	5	-1.33	42581448	57236	64.30	752	752	732	977	527	752	743.96	0.74	-400	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1079	2.40	0.41	12	0.04	309.00	1827.00	1259	20231129	-41.06	720	20241025	3.06	1162	-36.14	20240102	720	3.06	20241025	1259	-41.06	20231129	720	3.06	20241025	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
113	20241111	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	752	0	3	0.00	2117538	2818	3.17	752	752	750	977	527	752	751.43	0.74	-1403	769	760	755	746	741	758	744	727	225	500	550	1	1	145471745	1094	2.43	0.41	12	0.00	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	1.17	N	002780	500	727 억	1078487	N	N	27	N	N
114	20241108	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	752	-3	5	-0.40	65689492	86915	34.14	761	764	750	981	529	755	755.79	0.74	-5684	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1094	2.43	0.41	12	0.06	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	1.16	N	002780	500	727 억	1079761	N	N	27	N	N
115	20241108	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	753	-2	5	-0.26	55493824	73348	28.81	761	764	752	981	529	755	756.58	0.74	-5186	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1095	2.44	0.41	12	0.05	309.00	1827.00	1259	20231129	-40.19	720	20241025	4.58	1162	-35.20	20240102	720	4.58	20241025	1259	-40.19	20231129	720	4.58	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
116	20241108	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	758	3	2	0.40	38143906	50345	19.78	761	764	752	981	529	755	757.65	0.74	-2728	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1103	2.45	0.41	12	0.03	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1259	-39.79	20231129	720	5.28	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
117	20241108	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	756	1	2	0.13	35824522	47278	18.57	761	764	752	981	529	755	757.74	0.74	-595	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1100	2.45	0.41	12	0.03	309.00	1827.00	1259	20231129	-39.95	720	20241025	5.00	1162	-34.94	20240102	720	5.00	20241025	1259	-39.95	20231129	720	5.00	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
118	20241108	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	757	2	2	0.26	31289242	41272	16.21	761	764	752	981	529	755	758.12	0.74	-134	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1101	2.45	0.41	12	0.03	309.00	1827.00	1259	20231129	-39.87	720	20241025	5.14	1162	-34.85	20240102	720	5.14	20241025	1259	-39.87	20231129	720	5.14	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
119	20241108	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	755	0	3	0.00	24293002	31988	12.57	761	764	754	981	529	755	759.44	0.74	-809	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1098	2.44	0.41	12	0.02	309.00	1827.00	1259	20231129	-40.03	720	20241025	4.86	1162	-35.03	20240102	720	4.86	20241025	1259	-40.03	20231129	720	4.86	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
120	20241108	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	760	5	2	0.66	17932325	23578	9.26	761	764	755	981	529	755	760.55	0.74	-2000	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1106	2.46	0.42	12	0.02	309.00	1827.00	1259	20231129	-39.63	720	20241025	5.56	1162	-34.60	20240102	720	5.56	20241025	1259	-39.63	20231129	720	5.56	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
121	20241108	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	761	6	2	0.79	680334	894	0.35	761	761	761	981	529	755	761.00	0.74	-120	775	765	758	748	741	761	744	727	226	500	550	1	1	145471745	1107	2.46	0.42	12	0.00	309.00	1827.00	1259	20231129	-39.56	720	20241025	5.69	1162	-34.51	20240102	720	5.69	20241025	1259	-39.56	20231129	720	5.69	20241025	1.16	N	002780	500	727 억	1079761	N	N	37	N	N
122	20241107	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	755	-1	5	-0.13	192454737	254522	54.49	768	768	751	982	530	756	756.14	0.77	-44564	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1098	2.44	0.41	12	0.17	309.00	1827.00	1259	20231129	-40.03	720	20241025	4.86	1162	-35.03	20240102	720	4.86	20241025	1259	-40.03	20231129	720	4.86	20241025	1.17	N	002780	500	727 억	1124801	N	N	37	N	N
123	20241107	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	754	-2	5	-0.26	183997127	243306	52.09	768	768	751	982	530	756	756.24	0.77	-41752	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1097	2.44	0.41	12	0.17	309.00	1827.00	1259	20231129	-40.11	720	20241025	4.72	1162	-35.11	20240102	720	4.72	20241025	1259	-40.11	20231129	720	4.72	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
124	20241107	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	759	3	2	0.40	180031339	238047	50.96	768	768	751	982	530	756	756.28	0.77	-37706	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1104	2.46	0.42	12	0.16	309.00	1827.00	1259	20231129	-39.71	720	20241025	5.42	1162	-34.68	20240102	720	5.42	20241025	1259	-39.71	20231129	720	5.42	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
125	20241107	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	755	-1	5	-0.13	164593582	217588	46.58	768	768	751	982	530	756	756.45	0.77	-34626	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1098	2.44	0.41	12	0.15	309.00	1827.00	1259	20231129	-40.03	720	20241025	4.86	1162	-35.03	20240102	720	4.86	20241025	1259	-40.03	20231129	720	4.86	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
126	20241107	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	756	0	3	0.00	155643285	205765	44.05	768	768	751	982	530	756	756.41	0.77	-32600	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1100	2.45	0.41	12	0.14	309.00	1827.00	1259	20231129	-39.95	720	20241025	5.00	1162	-34.94	20240102	720	5.00	20241025	1259	-39.95	20231129	720	5.00	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
127	20241107	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	765	9	2	1.19	146382116	193567	41.44	768	768	751	982	530	756	756.23	0.77	-31373	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1113	2.48	0.42	12	0.13	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1259	-39.24	20231129	720	6.25	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
128	20241107	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	758	2	2	0.26	119757649	158580	33.95	768	768	751	982	530	756	755.19	0.77	-13440	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1103	2.45	0.41	12	0.11	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1259	-39.79	20231129	720	5.28	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
129	20241107	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	758	2	2	0.26	7514293	9849	2.11	768	768	756	982	530	756	762.95	0.77	2144	770	763	751	744	732	766	747	727	226	500	550	1	1	145471745	1103	2.45	0.41	12	0.01	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1259	-39.79	20231129	720	5.28	20241025	1.17	N	002780	500	727 억	1124801	N	N	47	N	N
130	20241106	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	756	19	2	2.58	347610122	464180	320.87	742	758	739	958	516	737	748.83	0.68	139279	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1100	2.45	0.41	12	0.32	309.00	1827.00	1259	20231129	-39.95	720	20241025	5.00	1162	-34.94	20240102	720	5.00	20241025	1259	-39.95	20231129	720	5.00	20241025	1.24	N	002780	500	727 억	985539	N	N	47	N	N
131	20241106	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	753	16	2	2.17	337290102	450509	311.42	742	758	739	958	516	737	748.69	0.68	138563	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1095	2.44	0.41	12	0.31	309.00	1827.00	1259	20231129	-40.19	720	20241025	4.58	1162	-35.20	20240102	720	4.58	20241025	1259	-40.19	20231129	720	4.58	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
132	20241106	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	745	8	2	1.09	276956945	370421	256.06	742	755	739	958	516	737	747.68	0.68	137169	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1084	2.41	0.41	12	0.25	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	1.24	N	002780	500	727 억	985539	N	N	12	N	N
133	20241106	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	751	14	2	1.90	253446114	338875	234.25	742	755	739	958	516	737	747.90	0.68	136430	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1092	2.43	0.41	12	0.23	309.00	1827.00	1259	20231129	-40.35	720	20241025	4.31	1162	-35.37	20240102	720	4.31	20241025	1259	-40.35	20231129	720	4.31	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
134	20241106	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	751	14	2	1.90	238102694	318420	220.11	742	755	739	958	516	737	747.76	0.68	139806	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1092	2.43	0.41	12	0.22	309.00	1827.00	1259	20231129	-40.35	720	20241025	4.31	1162	-35.37	20240102	720	4.31	20241025	1259	-40.35	20231129	720	4.31	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
135	20241106	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	751	14	2	1.90	210244988	281326	194.47	742	755	739	958	516	737	747.34	0.68	140965	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1092	2.43	0.41	12	0.19	309.00	1827.00	1259	20231129	-40.35	720	20241025	4.31	1162	-35.37	20240102	720	4.31	20241025	1259	-40.35	20231129	720	4.31	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
136	20241106	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	750	13	2	1.76	174822065	234249	161.93	742	755	739	958	516	737	746.31	0.68	133758	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1091	2.43	0.41	12	0.16	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1259	-40.43	20231129	720	4.17	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
137	20241106	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	739	2	2	0.27	17905199	24131	16.68	742	742	739	958	516	737	742.00	0.68	0	750	743	737	730	724	747	734	727	221	500	540	1	1	145471745	1075	2.39	0.40	12	0.02	309.00	1827.00	1259	20231129	-41.30	720	20241025	2.64	1162	-36.40	20240102	720	2.64	20241025	1259	-41.30	20231129	720	2.64	20241025	1.24	N	002780	500	727 억	985539	N	N	12	N	N
138	20241105	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	737	-1	5	-0.14	104017308	141148	46.30	731	744	731	959	517	738	736.94	0.68	-1043	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1072	2.39	0.40	12	0.10	309.00	1827.00	1259	20231129	-41.46	720	20241025	2.36	1162	-36.57	20240102	720	2.36	20241025	1259	-41.46	20231129	720	2.36	20241025	1.28	N	002780	500	727 억	985242	N	N	12	N	N
139	20241105	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	740	2	2	0.27	92910943	126090	41.36	731	744	731	959	517	738	736.86	0.68	565	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1076	2.39	0.41	12	0.09	309.00	1827.00	1259	20231129	-41.22	720	20241025	2.78	1162	-36.32	20240102	720	2.78	20241025	1259	-41.22	20231129	720	2.78	20241025	1.28	N	002780	500	727 억	985242	N	N	8	N	N
140	20241105	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	739	1	2	0.14	67523737	91637	30.06	731	744	731	959	517	738	736.86	0.68	2536	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1075	2.39	0.40	12	0.06	309.00	1827.00	1259	20231129	-41.30	720	20241025	2.64	1162	-36.40	20240102	720	2.64	20241025	1259	-41.30	20231129	720	2.64	20241025	1.28	N	002780	500	727 억	985242	N	N	8	N	N
141	20241105	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	737	-1	5	-0.14	64738664	87870	28.83	731	744	731	959	517	738	736.76	0.68	2086	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1072	2.39	0.40	12	0.06	309.00	1827.00	1259	20231129	-41.46	720	20241025	2.36	1162	-36.57	20240102	720	2.36	20241025	1259	-41.46	20231129	720	2.36	20241025	1.28	N	002780	500	727 억	985242	N	N	8	N	N
142	20241105	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	738	0	3	0.00	56152374	76223	25.01	731	744	731	959	517	738	736.69	0.68	3571	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.05	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	1.28	N	002780	500	727 억	985242	N	N	8	N	N
143	20241105	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	738	0	3	0.00	51761264	70279	23.06	731	744	731	959	517	738	736.51	0.68	6710	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.05	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	1.28	N	002780	500	727 억	985242	N	N	8	N	N
144	20241105	100131	57	100.00	KOSPI	건설업	N	N	N	N	N	738	0	3	0.00	44652269	60643	19.89	731	744	731	959	517	738	736.31	0.68	8759	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.04	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	1.28	N	002780	500	727 억	985242	N	N	8	N	N
145	20241105	090130	57	100.00	KOSPI	건설업	N	N	N	N	N	734	-4	5	-0.54	14882287	20358	6.68	731	737	731	959	517	738	731.03	0.68	0	746	742	736	732	726	744	734	727	221	500	540	1	1	145471745	1068	2.38	0.40	12	0.01	309.00	1827.00	1259	20231129	-41.70	720	20241025	1.94	1162	-36.83	20240102	720	1.94	20241025	1259	-41.70	20231129	720	1.94	20241025	1.28	N	002780	500	727 억	985242	N	N	8	N	N
146	20241104	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	738	1	2	0.14	223912996	304649	195.21	730	740	730	958	516	737	734.99	0.68	547	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.21	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	987462	N	N	8	N	N
147	20241104	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	736	-1	5	-0.14	212200882	288750	185.02	730	740	730	958	516	737	734.89	0.68	-7861	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1071	2.38	0.40	12	0.20	309.00	1827.00	1259	20231129	-41.54	720	20241025	2.22	1162	-36.66	20240102	720	2.22	20241025	1259	-41.54	20231129	720	2.22	20241025	1.25	N	002780	500	727 억	987462	N	N	6	N	N
148	20241104	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	735	-2	5	-0.27	200171211	272389	174.54	730	740	730	958	516	737	734.87	0.68	-6197	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1069	2.38	0.40	12	0.19	309.00	1827.00	1259	20231129	-41.62	720	20241025	2.08	1162	-36.75	20240102	720	2.08	20241025	1259	-41.62	20231129	720	2.08	20241025	1.25	N	002780	500	727 억	987462	N	N	6	N	N
149	20241104	130123	57	100.00	KOSPI	건설업	N	N	N	N	N	738	1	2	0.14	175557279	239090	153.20	730	739	730	958	516	737	734.27	0.68	427	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.16	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	987462	N	N	6	N	N
150	20241104	120130	57	100.00	KOSPI	건설업	N	N	N	N	N	735	-2	5	-0.27	161037791	219377	140.57	730	738	730	958	516	737	734.07	0.68	3277	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1069	2.38	0.40	12	0.15	309.00	1827.00	1259	20231129	-41.62	720	20241025	2.08	1162	-36.75	20240102	720	2.08	20241025	1259	-41.62	20231129	720	2.08	20241025	1.25	N	002780	500	727 억	987462	N	N	6	N	N
151	20241104	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	738	1	2	0.14	122576320	167033	107.03	730	738	730	958	516	737	733.84	0.68	2609	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1074	2.39	0.40	12	0.11	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	987462	N	N	6	N	N
152	20241104	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	737	0	3	0.00	98627578	134483	86.17	730	738	730	958	516	737	733.38	0.68	5605	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1072	2.39	0.40	12	0.09	309.00	1827.00	1259	20231129	-41.46	720	20241025	2.36	1162	-36.57	20240102	720	2.36	20241025	1259	-41.46	20231129	720	2.36	20241025	1.25	N	002780	500	727 억	987462	N	N	6	N	N
153	20241104	090130	57	100.00	KOSPI	건설업	N	N	N	N	N	732	-5	5	-0.68	9425479	12909	8.27	730	738	730	958	516	737	730.15	0.68	581	753	745	738	730	723	741	726	727	221	500	540	1	1	145471745	1065	2.37	0.40	12	0.01	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	1.25	N	002780	500	727 억	987462	N	N	6	N	N
154	20241101	160127	57	100.00	KOSPI	건설업	N	N	N	N	N	737	-8	5	-1.07	114328250	155055	72.30	746	746	731	968	522	745	737.34	0.71	-37166	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1072	2.39	0.40	12	0.11	309.00	1827.00	1259	20231129	-41.46	720	20241025	2.36	1162	-36.57	20240102	720	2.36	20241025	1259	-41.46	20231129	720	2.36	20241025	1.27	N	002780	500	727 억	1029029	N	N	6	N	N
155	20241101	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	739	-6	5	-0.81	67090738	90699	42.29	746	746	735	968	522	745	739.71	0.71	-36664	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1075	2.39	0.40	12	0.06	309.00	1827.00	1259	20231129	-41.30	720	20241025	2.64	1162	-36.40	20240102	720	2.64	20241025	1259	-41.30	20231129	720	2.64	20241025	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
156	20241101	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	739	-6	5	-0.81	54564521	73742	34.39	746	746	735	968	522	745	739.94	0.71	-23815	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1075	2.39	0.40	12	0.05	309.00	1827.00	1259	20231129	-41.30	720	20241025	2.64	1162	-36.40	20240102	720	2.64	20241025	1259	-41.30	20231129	720	2.64	20241025	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
157	20241101	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	740	-5	5	-0.67	45135514	60983	28.44	746	746	735	968	522	745	740.13	0.71	-15528	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1076	2.39	0.41	12	0.04	309.00	1827.00	1259	20231129	-41.22	720	20241025	2.78	1162	-36.32	20240102	720	2.78	20241025	1259	-41.22	20231129	720	2.78	20241025	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
158	20241101	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	740	-5	5	-0.67	37538531	50674	23.63	746	746	737	968	522	745	740.78	0.71	-14492	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1076	2.39	0.41	12	0.03	309.00	1827.00	1259	20231129	-41.22	720	20241025	2.78	1162	-36.32	20240102	720	2.78	20241025	1259	-41.22	20231129	720	2.78	20241025	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
159	20241101	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	742	-3	5	-0.40	29939564	40410	18.84	746	746	737	968	522	745	740.89	0.71	-11394	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1079	2.40	0.41	12	0.03	309.00	1827.00	1259	20231129	-41.06	720	20241025	3.06	1162	-36.14	20240102	720	3.06	20241025	1259	-41.06	20231129	720	3.06	20241025	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
160	20241101	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	738	-7	5	-0.94	22968218	30971	14.44	746	746	737	968	522	745	741.60	0.71	-10243	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1074	2.39	0.40	12	0.02	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	1.27	N	002780	500	727 억	1029029	N	N	5	N	N
161	20241101	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	744	-1	5	-0.13	135574	182	0.08	746	746	744	968	522	745	744.91	0.71	-154	755	750	742	737	729	751	738	727	223	500	550	1	1	145471745	1082	2.41	0.41	12	0.00	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	1.27	N	002780	500	727 억	1029029	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History