KissMeData/013360/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 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	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	0	3	0.00	757026929	491370	68.14	1508	1589	1498	1989	1071	1530	1540.65	64.18	12260	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	827	20.40	0.66	12	0.91	75.00	2309.00	2095	20241113	-26.97	1110	20240307	37.84	2095	-26.97	20241113	1110	37.84	20240307	2095	-26.97	20241113	1110	37.84	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
3	20241129	150322	57	100.00	KOSPI	건설업	N	N	N	N	N	1542	12	2	0.78	711168206	461451	63.99	1508	1589	1498	1989	1071	1530	1541.16	64.18	12308	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	833	20.56	0.67	12	0.85	75.00	2309.00	2095	20241113	-26.40	1110	20240307	38.92	2095	-26.40	20241113	1110	38.92	20240307	2095	-26.40	20241113	1110	38.92	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
4	20241129	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	1540	10	2	0.65	651637319	422799	58.63	1508	1589	1498	1989	1071	1530	1541.25	64.18	13931	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	832	20.53	0.67	12	0.78	75.00	2309.00	2095	20241113	-26.49	1110	20240307	38.74	2095	-26.49	20241113	1110	38.74	20240307	2095	-26.49	20241113	1110	38.74	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
5	20241129	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	6	2	0.39	593515755	384995	53.39	1508	1589	1498	1989	1071	1530	1541.62	64.18	10548	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	830	20.48	0.67	12	0.71	75.00	2309.00	2095	20241113	-26.68	1110	20240307	38.38	2095	-26.68	20241113	1110	38.38	20240307	2095	-26.68	20241113	1110	38.38	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
6	20241129	120323	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	30	2	1.96	540542822	350900	48.66	1508	1589	1498	1989	1071	1530	1540.45	64.18	8616	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	843	20.80	0.68	12	0.65	75.00	2309.00	2095	20241113	-25.54	1110	20240307	40.54	2095	-25.54	20241113	1110	40.54	20240307	2095	-25.54	20241113	1110	40.54	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
7	20241129	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	1560	30	2	1.96	472753538	307426	42.63	1508	1589	1498	1989	1071	1530	1537.78	64.18	5815	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	843	20.80	0.68	12	0.57	75.00	2309.00	2095	20241113	-25.54	1110	20240307	40.54	2095	-25.54	20241113	1110	40.54	20240307	2095	-25.54	20241113	1110	40.54	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
8	20241129	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	-12	5	-0.78	229402788	151803	21.05	1508	1537	1498	1989	1071	1530	1511.19	64.18	5931	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	820	20.24	0.66	12	0.28	75.00	2309.00	2095	20241113	-27.54	1110	20240307	36.76	2095	-27.54	20241113	1110	36.76	20240307	2095	-27.54	20241113	1110	36.76	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
9	20241129	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	1505	-25	5	-1.63	35703205	23691	3.29	1508	1525	1502	1989	1071	1530	1507.04	64.18	2085	1632	1581	1552	1501	1472	1566	1486	270	459	500	1040	1	1	54024880	813	20.07	0.65	12	0.04	75.00	2309.00	2095	20241113	-28.16	1110	20240307	35.59	2095	-28.16	20241113	1110	35.59	20240307	2095	-28.16	20241113	1110	35.59	20240307	0.17	N	013360	500	270 억	34675678	N	N	4	N	N
10	20241128	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	1530	-91	5	-5.61	1103372432	712832	32.73	1603	1603	1523	2105	1135	1621	1547.79	64.20	-3743	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	827	20.40	0.66	12	1.32	75.00	2309.00	2095	20241113	-26.97	1110	20240307	37.84	2095	-26.97	20241113	1110	37.84	20240307	2095	-26.97	20241113	1110	37.84	20240307	0.33	N	013360	500	270 억	34681848	N	N	4	N	N
11	20241128	150325	57	100.00	KOSPI	건설업	N	N	N	N	N	1528	-93	5	-5.74	1040432614	671671	30.84	1603	1603	1523	2105	1135	1621	1548.91	64.20	245	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	826	20.37	0.66	12	1.24	75.00	2309.00	2095	20241113	-27.06	1110	20240307	37.66	2095	-27.06	20241113	1110	37.66	20240307	2095	-27.06	20241113	1110	37.66	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
12	20241128	140326	57	100.00	KOSPI	건설업	N	N	N	N	N	1544	-77	5	-4.75	991917835	640046	29.38	1603	1603	1523	2105	1135	1621	1549.64	64.20	-513	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	834	20.59	0.67	12	1.18	75.00	2309.00	2095	20241113	-26.30	1110	20240307	39.10	2095	-26.30	20241113	1110	39.10	20240307	2095	-26.30	20241113	1110	39.10	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
13	20241128	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	1548	-73	5	-4.50	931400332	600730	27.58	1603	1603	1523	2105	1135	1621	1550.33	64.20	525	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	836	20.64	0.67	12	1.11	75.00	2309.00	2095	20241113	-26.11	1110	20240307	39.46	2095	-26.11	20241113	1110	39.46	20240307	2095	-26.11	20241113	1110	39.46	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
14	20241128	120324	57	100.00	KOSPI	건설업	N	N	N	N	N	1541	-80	5	-4.94	776796485	499936	22.95	1603	1603	1530	2105	1135	1621	1553.65	64.20	11194	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	833	20.55	0.67	12	0.93	75.00	2309.00	2095	20241113	-26.44	1110	20240307	38.83	2095	-26.44	20241113	1110	38.83	20240307	2095	-26.44	20241113	1110	38.83	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
15	20241128	110328	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	-85	5	-5.24	690421384	443798	20.37	1603	1603	1530	2105	1135	1621	1555.56	64.20	11038	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	830	20.48	0.67	12	0.82	75.00	2309.00	2095	20241113	-26.68	1110	20240307	38.38	2095	-26.68	20241113	1110	38.38	20240307	2095	-26.68	20241113	1110	38.38	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
16	20241128	100324	57	100.00	KOSPI	건설업	N	N	N	N	N	1542	-79	5	-4.87	493230534	315852	14.50	1603	1603	1537	2105	1135	1621	1561.39	64.20	19902	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	833	20.56	0.67	12	0.58	75.00	2309.00	2095	20241113	-26.40	1110	20240307	38.92	2095	-26.40	20241113	1110	38.92	20240307	2095	-26.40	20241113	1110	38.92	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
17	20241128	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-43	5	-2.65	49452428	31027	1.42	1603	1603	1577	2105	1135	1621	1592.91	64.20	2111	1841	1730	1658	1547	1475	1695	1512	270	484	500	1100	1	1	54024880	853	21.04	0.68	12	0.06	75.00	2309.00	2095	20241113	-24.68	1110	20240307	42.16	2095	-24.68	20241113	1110	42.16	20240307	2095	-24.68	20241113	1110	42.16	20240307	0.33	N	013360	500	270 억	34681848	N	N	0	N	N
18	20241127	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	18	2	1.12	3558465461	2150354	78.54	1710	1769	1586	2080	1123	1603	1654.91	64.27	-40710	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	876	21.61	0.70	12	3.98	75.00	2309.00	2095	20241113	-22.63	1110	20240307	46.04	2095	-22.63	20241113	1110	46.04	20240307	2095	-22.63	20241113	1110	46.04	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
19	20241127	150321	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	7	2	0.44	3428759698	2070095	75.61	1710	1769	1586	2080	1123	1603	1656.39	64.27	-43820	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	870	21.47	0.70	12	3.83	75.00	2309.00	2095	20241113	-23.15	1110	20240307	45.05	2095	-23.15	20241113	1110	45.05	20240307	2095	-23.15	20241113	1110	45.05	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
20	20241127	140321	57	100.00	KOSPI	건설업	N	N	N	N	N	1598	-5	5	-0.31	3281919587	1978867	72.28	1710	1769	1586	2080	1123	1603	1658.55	64.27	-42752	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	863	21.31	0.69	12	3.66	75.00	2309.00	2095	20241113	-23.72	1110	20240307	43.96	2095	-23.72	20241113	1110	43.96	20240307	2095	-23.72	20241113	1110	43.96	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
21	20241127	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	1621	18	2	1.12	2972830809	1785574	65.22	1710	1769	1605	2080	1123	1603	1664.99	64.27	-39207	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	876	21.61	0.70	12	3.31	75.00	2309.00	2095	20241113	-22.63	1110	20240307	46.04	2095	-22.63	20241113	1110	46.04	20240307	2095	-22.63	20241113	1110	46.04	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
22	20241127	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	1610	7	2	0.44	2866133484	1719670	62.81	1710	1769	1605	2080	1123	1603	1666.76	64.27	-34291	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	870	21.47	0.70	12	3.18	75.00	2309.00	2095	20241113	-23.15	1110	20240307	45.05	2095	-23.15	20241113	1110	45.05	20240307	2095	-23.15	20241113	1110	45.05	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
23	20241127	110321	57	100.00	KOSPI	건설업	N	N	N	N	N	1615	12	2	0.75	2698431482	1615919	59.02	1710	1769	1615	2080	1123	1603	1670.00	64.27	-33108	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	873	21.53	0.70	12	2.99	75.00	2309.00	2095	20241113	-22.91	1110	20240307	45.50	2095	-22.91	20241113	1110	45.50	20240307	2095	-22.91	20241113	1110	45.50	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
24	20241127	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	1638	35	2	2.18	2376455779	1418387	51.81	1710	1769	1621	2080	1123	1603	1675.58	64.27	-2739	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	885	21.84	0.71	12	2.63	75.00	2309.00	2095	20241113	-21.81	1110	20240307	47.57	2095	-21.81	20241113	1110	47.57	20240307	2095	-21.81	20241113	1110	47.57	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
25	20241127	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	1681	78	2	4.87	1130219320	664429	24.27	1710	1769	1621	2080	1123	1603	1701.37	64.27	16297	1731	1667	1619	1555	1507	1643	1531	270	477	500	1090	1	1	54024880	908	22.41	0.73	12	1.23	75.00	2309.00	2095	20241113	-19.76	1110	20240307	51.44	2095	-19.76	20241113	1110	51.44	20240307	2095	-19.76	20241113	1110	51.44	20240307	0.35	N	013360	500	270 억	34721186	N	N	14	N	N
26	20241126	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	1603	-102	5	-5.98	4396451254	2727587	31.03	1650	1683	1571	2215	1194	1705	1611.84	64.43	-81307	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	866	21.37	0.69	12	5.05	75.00	2309.00	2095	20241113	-23.48	1110	20240307	44.41	2095	-23.48	20241113	1110	44.41	20240307	2095	-23.48	20241113	1110	44.41	20240307	0.33	N	013360	500	270 억	34805770	N	N	14	N	N
27	20241126	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-127	5	-7.45	4234077874	2625506	29.87	1650	1683	1571	2215	1194	1705	1612.66	64.43	-83017	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	853	21.04	0.68	12	4.86	75.00	2309.00	2095	20241113	-24.68	1110	20240307	42.16	2095	-24.68	20241113	1110	42.16	20240307	2095	-24.68	20241113	1110	42.16	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
28	20241126	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	1582	-123	5	-7.21	4049966314	2508603	28.54	1650	1683	1573	2215	1194	1705	1614.42	64.43	-75928	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	855	21.09	0.69	12	4.64	75.00	2309.00	2095	20241113	-24.49	1110	20240307	42.52	2095	-24.49	20241113	1110	42.52	20240307	2095	-24.49	20241113	1110	42.52	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
29	20241126	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	1578	-127	5	-7.45	3845169356	2378910	27.06	1650	1683	1575	2215	1194	1705	1616.35	64.43	-63018	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	853	21.04	0.68	12	4.40	75.00	2309.00	2095	20241113	-24.68	1110	20240307	42.16	2095	-24.68	20241113	1110	42.16	20240307	2095	-24.68	20241113	1110	42.16	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
30	20241126	120320	57	100.00	KOSPI	건설업	N	N	N	N	N	1585	-120	5	-7.04	3581951092	2212238	25.17	1650	1683	1576	2215	1194	1705	1619.14	64.43	-67322	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	856	21.13	0.69	12	4.09	75.00	2309.00	2095	20241113	-24.34	1110	20240307	42.79	2095	-24.34	20241113	1110	42.79	20240307	2095	-24.34	20241113	1110	42.79	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
31	20241126	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	1595	-110	5	-6.45	3111256376	1917138	21.81	1650	1683	1576	2215	1194	1705	1622.86	64.43	-11092	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	862	21.27	0.69	12	3.55	75.00	2309.00	2095	20241113	-23.87	1110	20240307	43.69	2095	-23.87	20241113	1110	43.69	20240307	2095	-23.87	20241113	1110	43.69	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
32	20241126	100321	57	100.00	KOSPI	건설업	N	N	N	N	N	1673	-32	5	-1.88	2528194478	1558589	17.73	1650	1683	1576	2215	1194	1705	1622.09	64.43	26640	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	904	22.31	0.72	12	2.88	75.00	2309.00	2095	20241113	-20.14	1110	20240307	50.72	2095	-20.14	20241113	1110	50.72	20240307	2095	-20.14	20241113	1110	50.72	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
33	20241126	090319	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-80	5	-4.69	426594660	261395	2.97	1650	1669	1600	2215	1194	1705	1631.94	64.43	630	2057	1881	1674	1498	1291	1969	1586	270	510	500	1150	1	1	54024880	878	21.67	0.70	12	0.48	75.00	2309.00	2095	20241113	-22.43	1110	20240307	46.40	2095	-22.43	20241113	1110	46.40	20240307	2095	-22.43	20241113	1110	46.40	20240307	0.33	N	013360	500	270 억	34805770	N	N	0	N	N
34	20241125	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1705	245	2	16.78	14798245862	8626176	459.74	1467	1850	1467	1898	1022	1460	1715.53	64.10	211187	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	921	22.73	0.74	12	15.97	75.00	2309.00	2095	20241113	-18.62	1110	20240307	53.60	2095	-18.62	20241113	1110	53.60	20240307	2095	-18.62	20241113	1110	53.60	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
35	20241125	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	1792	332	2	22.74	12083606685	7068459	376.72	1467	1850	1467	1898	1022	1460	1709.51	64.10	170355	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	968	23.89	0.78	12	13.08	75.00	2309.00	2095	20241113	-14.46	1110	20240307	61.44	2095	-14.46	20241113	1110	61.44	20240307	2095	-14.46	20241113	1110	61.44	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
36	20241125	140318	57	100.00	KOSPI	건설업	N	N	N	N	N	1500	40	2	2.74	1473839102	976752	52.06	1467	1543	1467	1898	1022	1460	1508.92	64.10	128292	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	810	20.00	0.65	12	1.81	75.00	2309.00	2095	20241113	-28.40	1110	20240307	35.14	2095	-28.40	20241113	1110	35.14	20240307	2095	-28.40	20241113	1110	35.14	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
37	20241125	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	50	2	3.42	1342396943	889377	47.40	1467	1543	1467	1898	1022	1460	1509.37	64.10	111392	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	816	20.13	0.65	12	1.65	75.00	2309.00	2095	20241113	-27.92	1110	20240307	36.04	2095	-27.92	20241113	1110	36.04	20240307	2095	-27.92	20241113	1110	36.04	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
38	20241125	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	58	2	3.97	1100244022	730768	38.95	1467	1536	1467	1898	1022	1460	1505.60	64.10	117561	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	820	20.24	0.66	12	1.35	75.00	2309.00	2095	20241113	-27.54	1110	20240307	36.76	2095	-27.54	20241113	1110	36.76	20240307	2095	-27.54	20241113	1110	36.76	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
39	20241125	110317	57	100.00	KOSPI	건설업	N	N	N	N	N	1517	57	2	3.90	920820454	611736	32.60	1467	1536	1467	1898	1022	1460	1505.26	64.10	119636	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	820	20.23	0.66	12	1.13	75.00	2309.00	2095	20241113	-27.59	1110	20240307	36.67	2095	-27.59	20241113	1110	36.67	20240307	2095	-27.59	20241113	1110	36.67	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
40	20241125	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	1536	76	2	5.21	720179874	479921	25.58	1467	1536	1467	1898	1022	1460	1500.62	64.10	123465	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	830	20.48	0.67	12	0.89	75.00	2309.00	2095	20241113	-26.68	1110	20240307	38.38	2095	-26.68	20241113	1110	38.38	20240307	2095	-26.68	20241113	1110	38.38	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
41	20241125	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1488	28	2	1.92	138042278	92726	4.94	1467	1510	1467	1898	1022	1460	1488.71	64.10	22347	1606	1532	1481	1407	1356	1507	1382	270	438	500	990	1	1	54024880	804	19.84	0.64	12	0.17	75.00	2309.00	2095	20241113	-28.97	1110	20240307	34.05	2095	-28.97	20241113	1110	34.05	20240307	2095	-28.97	20241113	1110	34.05	20240307	0.34	N	013360	500	270 억	34628373	N	N	2	N	N
42	20241122	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	-113	5	-7.18	2748610662	1862064	21.89	1555	1555	1430	2040	1102	1573	1476.11	64.01	54496	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	789	19.47	0.63	12	3.45	75.00	2309.00	2095	20241113	-30.31	1110	20240307	31.53	2095	-30.31	20241113	1110	31.53	20240307	2095	-30.31	20241113	1110	31.53	20240307	0.35	N	013360	500	270 억	34579254	N	N	2	N	N
43	20241122	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1444	-129	5	-8.20	2650962526	1794837	21.10	1555	1555	1430	2040	1102	1573	1476.96	64.01	62573	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	780	19.25	0.63	12	3.32	75.00	2309.00	2095	20241113	-31.07	1110	20240307	30.09	2095	-31.07	20241113	1110	30.09	20240307	2095	-31.07	20241113	1110	30.09	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
44	20241122	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	-119	5	-7.57	2392241416	1616255	19.00	1555	1555	1430	2040	1102	1573	1480.08	64.01	79406	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	786	19.39	0.63	12	2.99	75.00	2309.00	2095	20241113	-30.60	1110	20240307	30.99	2095	-30.60	20241113	1110	30.99	20240307	2095	-30.60	20241113	1110	30.99	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
45	20241122	130304	57	100.00	KOSPI	건설업	N	N	N	N	N	1466	-107	5	-6.80	2251861777	1519868	17.87	1555	1555	1430	2040	1102	1573	1481.58	64.01	83216	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	792	19.55	0.63	12	2.81	75.00	2309.00	2095	20241113	-30.02	1110	20240307	32.07	2095	-30.02	20241113	1110	32.07	20240307	2095	-30.02	20241113	1110	32.07	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
46	20241122	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1454	-119	5	-7.57	2125735168	1433819	16.86	1555	1555	1430	2040	1102	1573	1482.53	64.01	88155	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	786	19.39	0.63	12	2.65	75.00	2309.00	2095	20241113	-30.60	1110	20240307	30.99	2095	-30.60	20241113	1110	30.99	20240307	2095	-30.60	20241113	1110	30.99	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
47	20241122	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	1471	-102	5	-6.48	1868213709	1257890	14.79	1555	1555	1430	2040	1102	1573	1485.16	64.01	126349	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	795	19.61	0.64	12	2.33	75.00	2309.00	2095	20241113	-29.79	1110	20240307	32.52	2095	-29.79	20241113	1110	32.52	20240307	2095	-29.79	20241113	1110	32.52	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
48	20241122	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1480	-93	5	-5.91	1605218099	1080063	12.70	1555	1555	1430	2040	1102	1573	1486.18	64.01	134859	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	800	19.73	0.64	12	2.00	75.00	2309.00	2095	20241113	-29.36	1110	20240307	33.33	2095	-29.36	20241113	1110	33.33	20240307	2095	-29.36	20241113	1110	33.33	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
49	20241122	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1518	-55	5	-3.50	227539376	147857	1.74	1555	1555	1514	2040	1102	1573	1538.78	64.01	-2906	1835	1704	1567	1436	1299	1769	1501	270	467	500	1060	1	1	54024880	820	20.24	0.66	12	0.27	75.00	2309.00	2095	20241113	-27.54	1110	20240307	36.76	2095	-27.54	20241113	1110	36.76	20240307	2095	-27.54	20241113	1110	36.76	20240307	0.35	N	013360	500	270 억	34579254	N	N	0	N	N
50	20241121	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1573	175	2	12.52	13180220329	8389955	868.30	1440	1698	1430	1817	979	1398	1570.95	64.11	-25925	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	850	20.97	0.68	12	15.53	75.00	2309.00	2095	20241113	-24.92	1110	20240307	41.71	2095	-24.92	20241113	1110	41.71	20240307	2095	-24.92	20241113	1110	41.71	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
51	20241121	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1601	203	2	14.52	11560891213	7388119	764.62	1440	1698	1430	1817	979	1398	1564.79	64.11	-14981	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	865	21.35	0.69	12	13.68	75.00	2309.00	2095	20241113	-23.58	1110	20240307	44.23	2095	-23.58	20241113	1110	44.23	20240307	2095	-23.58	20241113	1110	44.23	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
52	20241121	140307	57	100.00	KOSPI	건설업	N	N	N	N	N	1593	195	2	13.95	8938270639	5739928	594.04	1440	1698	1430	1817	979	1398	1557.21	64.11	-23324	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	861	21.24	0.69	12	10.62	75.00	2309.00	2095	20241113	-23.96	1110	20240307	43.51	2095	-23.96	20241113	1110	43.51	20240307	2095	-23.96	20241113	1110	43.51	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
53	20241121	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	1477	79	2	5.65	2227048206	1508921	156.16	1440	1540	1430	1817	979	1398	1475.92	64.11	-23246	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	798	19.69	0.64	12	2.79	75.00	2309.00	2095	20241113	-29.50	1110	20240307	33.06	2095	-29.50	20241113	1110	33.06	20240307	2095	-29.50	20241113	1110	33.06	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
54	20241121	120306	57	100.00	KOSPI	건설업	N	N	N	N	N	1450	52	2	3.72	2045192157	1383570	143.19	1440	1540	1430	1817	979	1398	1478.20	64.11	-20387	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	783	19.33	0.63	12	2.56	75.00	2309.00	2095	20241113	-30.79	1110	20240307	30.63	2095	-30.79	20241113	1110	30.63	20240307	2095	-30.79	20241113	1110	30.63	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
55	20241121	110305	57	100.00	KOSPI	건설업	N	N	N	N	N	1448	50	2	3.58	1829049877	1235189	127.83	1440	1540	1430	1817	979	1398	1480.79	64.11	4536	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	782	19.31	0.63	12	2.29	75.00	2309.00	2095	20241113	-30.88	1110	20240307	30.45	2095	-30.88	20241113	1110	30.45	20240307	2095	-30.88	20241113	1110	30.45	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
56	20241121	100306	57	100.00	KOSPI	건설업	N	N	N	N	N	1457	59	2	4.22	1676583634	1129699	116.92	1440	1540	1430	1817	979	1398	1484.10	64.11	1977	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	787	19.43	0.63	12	2.09	75.00	2309.00	2095	20241113	-30.45	1110	20240307	31.26	2095	-30.45	20241113	1110	31.26	20240307	2095	-30.45	20241113	1110	31.26	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
57	20241121	090305	57	100.00	KOSPI	건설업	N	N	N	N	N	1472	74	2	5.29	180923332	124453	12.88	1440	1473	1436	1817	979	1398	1453.75	64.11	25446	1458	1428	1390	1360	1322	1409	1341	270	419	500	950	1	1	54024880	795	19.63	0.64	12	0.23	75.00	2309.00	2095	20241113	-29.74	1110	20240307	32.61	2095	-29.74	20241113	1110	32.61	20240307	2095	-29.74	20241113	1110	32.61	20240307	0.38	N	013360	500	270 억	34636773	N	N	6	N	N
58	20241120	160304	57	100.00	KOSPI	건설업	N	N	N	N	N	1398	-43	5	-2.98	1293490237	937634	45.28	1416	1420	1352	1873	1009	1441	1379.51	64.09	-407	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	755	18.64	0.61	12	1.74	75.00	2309.00	2095	20241113	-33.27	1110	20240307	25.95	2095	-33.27	20241113	1110	25.95	20240307	2095	-33.27	20241113	1110	25.95	20240307	0.32	N	013360	500	270 억	34626221	N	N	6	N	N
59	20241120	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1413	-28	5	-1.94	1240210150	899697	43.45	1416	1420	1352	1873	1009	1441	1378.47	64.09	2857	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	763	18.84	0.61	12	1.67	75.00	2309.00	2095	20241113	-32.55	1110	20240307	27.30	2095	-32.55	20241113	1110	27.30	20240307	2095	-32.55	20241113	1110	27.30	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
60	20241120	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	1394	-47	5	-3.26	1176115755	854055	41.25	1416	1420	1352	1873	1009	1441	1377.09	64.09	10460	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	753	18.59	0.60	12	1.58	75.00	2309.00	2095	20241113	-33.46	1110	20240307	25.59	2095	-33.46	20241113	1110	25.59	20240307	2095	-33.46	20241113	1110	25.59	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
61	20241120	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1394	-47	5	-3.26	1136769407	825712	39.88	1416	1420	1352	1873	1009	1441	1376.71	64.09	-3574	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	753	18.59	0.60	12	1.53	75.00	2309.00	2095	20241113	-33.46	1110	20240307	25.59	2095	-33.46	20241113	1110	25.59	20240307	2095	-33.46	20241113	1110	25.59	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
62	20241120	120310	57	100.00	KOSPI	건설업	N	N	N	N	N	1385	-56	5	-3.89	1072730702	779563	37.65	1416	1420	1352	1873	1009	1441	1376.07	64.09	-18014	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	748	18.47	0.60	12	1.44	75.00	2309.00	2095	20241113	-33.89	1110	20240307	24.77	2095	-33.89	20241113	1110	24.77	20240307	2095	-33.89	20241113	1110	24.77	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
63	20241120	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1401	-40	5	-2.78	997561490	725330	35.03	1416	1420	1352	1873	1009	1441	1375.32	64.09	-25193	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	757	18.68	0.61	12	1.34	75.00	2309.00	2095	20241113	-33.13	1110	20240307	26.22	2095	-33.13	20241113	1110	26.22	20240307	2095	-33.13	20241113	1110	26.22	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
64	20241120	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1366	-75	5	-5.20	783434564	571169	27.58	1416	1420	1352	1873	1009	1441	1371.63	64.09	-30910	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	738	18.21	0.59	12	1.06	75.00	2309.00	2095	20241113	-34.80	1110	20240307	23.06	2095	-34.80	20241113	1110	23.06	20240307	2095	-34.80	20241113	1110	23.06	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
65	20241120	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	1394	-47	5	-3.26	65962440	46997	2.27	1416	1420	1390	1873	1009	1441	1403.53	64.09	-691	1640	1540	1480	1380	1320	1510	1350	270	432	500	970	1	1	54024880	753	18.59	0.60	12	0.09	75.00	2309.00	2095	20241113	-33.46	1110	20240307	25.59	2095	-33.46	20241113	1110	25.59	20240307	2095	-33.46	20241113	1110	25.59	20240307	0.32	N	013360	500	270 억	34626221	N	N	0	N	N
66	20241119	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1441	-52	5	-3.48	3075679074	2051642	70.70	1493	1580	1420	1940	1046	1493	1499.29	64.06	1623	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	778	19.21	0.62	12	3.80	75.00	2309.00	2095	20241113	-31.22	1110	20240307	29.82	2095	-31.22	20241113	1110	29.82	20240307	2095	-31.22	20241113	1110	29.82	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
67	20241119	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	1434	-59	5	-3.95	2964349796	1974174	68.03	1493	1580	1420	1940	1046	1493	1501.57	64.06	-4658	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	775	19.12	0.62	12	3.65	75.00	2309.00	2095	20241113	-31.55	1110	20240307	29.19	2095	-31.55	20241113	1110	29.19	20240307	2095	-31.55	20241113	1110	29.19	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
68	20241119	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	1436	-57	5	-3.82	2784359099	1848183	63.69	1493	1580	1424	1940	1046	1493	1506.54	64.06	6277	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	776	19.15	0.62	12	3.42	75.00	2309.00	2095	20241113	-31.46	1110	20240307	29.37	2095	-31.46	20241113	1110	29.37	20240307	2095	-31.46	20241113	1110	29.37	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
69	20241119	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1436	-57	5	-3.82	2695971621	1786487	61.56	1493	1580	1424	1940	1046	1493	1509.09	64.06	1574	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	776	19.15	0.62	12	3.31	75.00	2309.00	2095	20241113	-31.46	1110	20240307	29.37	2095	-31.46	20241113	1110	29.37	20240307	2095	-31.46	20241113	1110	29.37	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
70	20241119	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1442	-51	5	-3.42	2522953773	1666140	57.42	1493	1580	1428	1940	1046	1493	1514.26	64.06	-3472	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	779	19.23	0.62	12	3.08	75.00	2309.00	2095	20241113	-31.17	1110	20240307	29.91	2095	-31.17	20241113	1110	29.91	20240307	2095	-31.17	20241113	1110	29.91	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
71	20241119	110259	57	100.00	KOSPI	건설업	N	N	N	N	N	1468	-25	5	-1.67	2256094182	1482279	51.08	1493	1580	1450	1940	1046	1493	1522.05	64.06	-1864	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	793	19.57	0.64	12	2.74	75.00	2309.00	2095	20241113	-29.93	1110	20240307	32.25	2095	-29.93	20241113	1110	32.25	20240307	2095	-29.93	20241113	1110	32.25	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
72	20241119	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1502	9	2	0.60	1882065912	1232328	42.47	1493	1580	1450	1940	1046	1493	1527.25	64.06	20662	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	811	20.03	0.65	12	2.28	75.00	2309.00	2095	20241113	-28.31	1110	20240307	35.32	2095	-28.31	20241113	1110	35.32	20240307	2095	-28.31	20241113	1110	35.32	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
73	20241119	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1460	-33	5	-2.21	143251082	97080	3.35	1493	1499	1460	1940	1046	1493	1475.54	64.06	38643	1786	1639	1559	1412	1332	1599	1372	270	447	500	1010	1	1	54024880	789	19.47	0.63	12	0.18	75.00	2309.00	2095	20241113	-30.31	1110	20240307	31.53	2095	-30.31	20241113	1110	31.53	20240307	2095	-30.31	20241113	1110	31.53	20240307	0.31	N	013360	500	270 억	34607043	N	N	25	N	N
74	20241118	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1493	-141	5	-8.63	4523492598	2874740	20.06	1643	1706	1479	2120	1144	1634	1573.53	64.41	-202720	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	807	19.91	0.65	12	5.32	75.00	2309.00	2095	20241113	-28.74	1110	20240307	34.50	2095	-28.74	20241113	1110	34.50	20240307	2095	-28.74	20241113	1110	34.50	20240307	0.31	N	013360	500	270 억	34797026	N	N	25	N	N
75	20241118	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	1496	-138	5	-8.45	4317614600	2737061	19.10	1643	1706	1479	2120	1144	1634	1577.39	64.41	-209369	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	808	19.95	0.65	12	5.07	75.00	2309.00	2095	20241113	-28.59	1110	20240307	34.77	2095	-28.59	20241113	1110	34.77	20240307	2095	-28.59	20241113	1110	34.77	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
76	20241118	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	1496	-138	5	-8.45	4165449678	2635215	18.39	1643	1706	1479	2120	1144	1634	1580.62	64.41	-217818	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	808	19.95	0.65	12	4.88	75.00	2309.00	2095	20241113	-28.59	1110	20240307	34.77	2095	-28.59	20241113	1110	34.77	20240307	2095	-28.59	20241113	1110	34.77	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
77	20241118	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	1510	-124	5	-7.59	3713403468	2333740	16.28	1643	1706	1510	2120	1144	1634	1591.12	64.41	-210193	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	816	20.13	0.65	12	4.32	75.00	2309.00	2095	20241113	-27.92	1110	20240307	36.04	2095	-27.92	20241113	1110	36.04	20240307	2095	-27.92	20241113	1110	36.04	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
78	20241118	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1523	-111	5	-6.79	3487375901	2185271	15.25	1643	1706	1518	2120	1144	1634	1595.80	64.41	-154507	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	823	20.31	0.66	12	4.04	75.00	2309.00	2095	20241113	-27.30	1110	20240307	37.21	2095	-27.30	20241113	1110	37.21	20240307	2095	-27.30	20241113	1110	37.21	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
79	20241118	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	1550	-84	5	-5.14	2961726031	1842418	12.86	1643	1706	1520	2120	1144	1634	1607.47	64.41	-9756	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	837	20.67	0.67	12	3.41	75.00	2309.00	2095	20241113	-26.01	1110	20240307	39.64	2095	-26.01	20241113	1110	39.64	20240307	2095	-26.01	20241113	1110	39.64	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
80	20241118	100259	57	100.00	KOSPI	건설업	N	N	N	N	N	1557	-77	5	-4.71	2250560297	1381374	9.64	1643	1706	1554	2120	1144	1634	1629.21	64.41	5341	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	841	20.76	0.67	12	2.56	75.00	2309.00	2095	20241113	-25.68	1110	20240307	40.27	2095	-25.68	20241113	1110	40.27	20240307	2095	-25.68	20241113	1110	40.27	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
81	20241118	090255	57	100.00	KOSPI	건설업	N	N	N	N	N	1696	62	2	3.79	362540140	218994	1.53	1643	1697	1637	2120	1144	1634	1655.82	64.41	11357	2228	1931	1743	1446	1258	1837	1352	270	486	500	1110	1	1	54024880	916	22.61	0.73	12	0.41	75.00	2309.00	2095	20241113	-19.05	1110	20240307	52.79	2095	-19.05	20241113	1110	52.79	20240307	2095	-19.05	20241113	1110	52.79	20240307	0.31	N	013360	500	270 억	34797026	N	N	0	N	N
82	20241115	160303	57	100.00	KOSPI	건설업	N	N	N	N	N	1634	-125	5	-7.11	25713059442	14158094	106.11	1724	2040	1555	2285	1232	1759	1816.43	64.03	222316	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	883	21.79	0.71	12	26.21	75.00	2309.00	2095	20241113	-22.00	1110	20240307	47.21	2095	-22.00	20241113	1110	47.21	20240307	2095	-22.00	20241113	1110	47.21	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
83	20241115	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	19	2	1.08	22721882562	12313519	92.29	1724	2040	1555	2285	1232	1759	1845.28	64.03	-16938	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	961	23.71	0.77	12	22.79	75.00	2309.00	2095	20241113	-15.13	1110	20240307	60.18	2095	-15.13	20241113	1110	60.18	20240307	2095	-15.13	20241113	1110	60.18	20240307	0.49	N	013360	500	270 억	34593817	Y	N	0	N	N
84	20241115	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	126	2	7.16	18830676782	10214093	76.55	1724	2040	1555	2285	1232	1759	1843.60	64.03	-8341	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	1018	25.13	0.82	12	18.91	75.00	2309.00	2095	20241113	-10.02	1110	20240307	69.82	2095	-10.02	20241113	1110	69.82	20240307	2095	-10.02	20241113	1110	69.82	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
85	20241115	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1710	-49	5	-2.79	4086367538	2488777	18.65	1724	1724	1555	2285	1232	1759	1641.89	64.03	3418	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	924	22.80	0.74	12	4.61	75.00	2309.00	2095	20241113	-18.38	1110	20240307	54.05	2095	-18.38	20241113	1110	54.05	20240307	2095	-18.38	20241113	1110	54.05	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
86	20241115	120307	57	100.00	KOSPI	건설업	N	N	N	N	N	1666	-93	5	-5.29	3730784615	2278571	17.08	1724	1724	1555	2285	1232	1759	1637.31	64.03	-10785	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	900	22.21	0.72	12	4.22	75.00	2309.00	2095	20241113	-20.48	1110	20240307	50.09	2095	-20.48	20241113	1110	50.09	20240307	2095	-20.48	20241113	1110	50.09	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
87	20241115	110303	57	100.00	KOSPI	건설업	N	N	N	N	N	1640	-119	5	-6.77	3161380689	1939384	14.54	1724	1724	1555	2285	1232	1759	1630.06	64.03	13591	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	886	21.87	0.71	12	3.59	75.00	2309.00	2095	20241113	-21.72	1110	20240307	47.75	2095	-21.72	20241113	1110	47.75	20240307	2095	-21.72	20241113	1110	47.75	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
88	20241115	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	1625	-134	5	-7.62	2561388427	1572613	11.79	1724	1724	1555	2285	1232	1759	1628.70	64.03	-1351	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	878	21.67	0.70	12	2.91	75.00	2309.00	2095	20241113	-22.43	1110	20240307	46.40	2095	-22.43	20241113	1110	46.40	20240307	2095	-22.43	20241113	1110	46.40	20240307	0.49	N	013360	500	270 억	34593817	N	N	0	N	N
89	20241115	090327	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	-204	5	-11.60	471849737	281274	2.11	1724	1724	1555	2285	1232	1759	1677.38	64.03	16267	2233	1996	1753	1516	1273	2114	1634	270	526	500	1190	1	1	54024880	840	20.73	0.67	12	0.52	75.00	2309.00	2095	20241113	-25.78	1110	20240307	40.09	2095	-25.78	20241113	1110	40.09	20240307	2095	-25.78	20241113	1110	40.09	20240307	0.49	N	013360	500	270 억	34593817	Y	N	0	N	N
90	20241114	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	245	2	15.76	23489048587	12941551	114.65	1625	1990	1510	2020	1089	1555	1815.01	64.06	-31143	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	972	24.00	0.78	12	23.95	75.00	2309.00	2095	20241113	-14.08	1110	20240307	62.16	2095	-14.08	20241113	1110	62.16	20240307	2095	-14.08	20241113	1110	62.16	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
91	20241114	150302	57	100.00	KOSPI	건설업	N	N	N	N	N	1702	147	2	9.45	22435341473	12342406	109.34	1625	1990	1510	2020	1089	1555	1817.74	64.06	-45703	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	920	22.69	0.74	12	22.85	75.00	2309.00	2095	20241113	-18.76	1110	20240307	53.33	2095	-18.76	20241113	1110	53.33	20240307	2095	-18.76	20241113	1110	53.33	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
92	20241114	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1800	245	2	15.76	21446399222	11776849	104.33	1625	1990	1510	2020	1089	1555	1821.06	64.06	-49073	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	972	24.00	0.78	12	21.80	75.00	2309.00	2095	20241113	-14.08	1110	20240307	62.16	2095	-14.08	20241113	1110	62.16	20240307	2095	-14.08	20241113	1110	62.16	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
93	20241114	130300	57	100.00	KOSPI	건설업	N	N	N	N	N	1820	265	2	17.04	20242626699	11106297	98.39	1625	1990	1510	2020	1089	1555	1822.63	64.06	-30238	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	983	24.27	0.79	12	20.56	75.00	2309.00	2095	20241113	-13.13	1110	20240307	63.96	2095	-13.13	20241113	1110	63.96	20240307	2095	-13.13	20241113	1110	63.96	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
94	20241114	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1721	166	2	10.68	17656427534	9669059	85.66	1625	1990	1510	2020	1089	1555	1826.08	64.06	-56046	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	930	22.95	0.75	12	17.90	75.00	2309.00	2095	20241113	-17.85	1110	20240307	55.05	2095	-17.85	20241113	1110	55.05	20240307	2095	-17.85	20241113	1110	55.05	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
95	20241114	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	1781	226	2	14.53	14604244235	7965082	70.56	1625	1990	1510	2020	1089	1555	1833.53	64.06	-14035	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	962	23.75	0.77	12	14.74	75.00	2309.00	2095	20241113	-14.99	1110	20240307	60.45	2095	-14.99	20241113	1110	60.45	20240307	2095	-14.99	20241113	1110	60.45	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
96	20241114	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1584	29	2	1.86	586323861	361278	3.20	1625	1643	1571	2020	1089	1555	1622.92	64.06	-1120	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	856	21.12	0.69	12	0.67	75.00	2309.00	2095	20241113	-24.39	1110	20240307	42.70	2095	-24.39	20241113	1110	42.70	20240307	2095	-24.39	20241113	1110	42.70	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
97	20241114	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1555	0	3	0.00	0	0	0.00	0	0	0	2020	1089	1555	0.00	64.06	0	2347	1951	1699	1303	1051	1825	1177	270	465	500	1050	1	1	54024880	840	20.73	0.67	12	0.00	75.00	2309.00	2095	20241113	-25.78	1110	20240307	40.09	2095	-25.78	20241113	1110	40.09	20240307	2095	-25.78	20241113	1110	40.09	20240307	0.34	N	013360	500	270 억	34607708	N	N	0	N	N
98	20241112	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1752	404	1	29.97	18455509019	11146053	1104.66	1341	1752	1329	1752	944	1348	1655.78	64.31	-94747	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	947	23.36	0.76	12	20.63	75.00	2309.00	1860	20240723	-5.81	1110	20240307	57.84	1860	-5.81	20240723	1110	57.84	20240307	1860	-5.81	20240723	1110	57.84	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
99	20241112	150255	57	100.00	KOSPI	건설업	N	N	N	N	N	1752	404	1	29.97	18421579787	11126687	1102.74	1341	1752	1329	1752	944	1348	1655.62	64.31	-100419	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	947	23.36	0.76	12	20.60	75.00	2309.00	1860	20240723	-5.81	1110	20240307	57.84	1860	-5.81	20240723	1110	57.84	20240307	1860	-5.81	20240723	1110	57.84	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
100	20241112	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	1752	404	1	29.97	18028069763	10902025	1080.48	1341	1752	1329	1752	944	1348	1653.64	64.31	-125312	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	947	23.36	0.76	12	20.18	75.00	2309.00	1860	20240723	-5.81	1110	20240307	57.84	1860	-5.81	20240723	1110	57.84	20240307	1860	-5.81	20240723	1110	57.84	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
101	20241112	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1752	404	1	29.97	16818418408	10210785	1011.97	1341	1752	1329	1752	944	1348	1647.12	64.31	-158844	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	947	23.36	0.76	12	18.90	75.00	2309.00	1860	20240723	-5.81	1110	20240307	57.84	1860	-5.81	20240723	1110	57.84	20240307	1860	-5.81	20240723	1110	57.84	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
102	20241112	120256	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	402	2	29.82	14540462432	8906980	882.75	1341	1751	1329	1752	944	1348	1632.48	64.31	-153702	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	945	23.33	0.76	12	16.49	75.00	2309.00	1860	20240723	-5.91	1110	20240307	57.66	1860	-5.91	20240723	1110	57.66	20240307	1860	-5.91	20240723	1110	57.66	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
103	20241112	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1701	353	2	26.19	12938466469	7978118	790.69	1341	1749	1329	1752	944	1348	1621.74	64.31	-142712	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	919	22.68	0.74	12	14.77	75.00	2309.00	1860	20240723	-8.55	1110	20240307	53.24	1860	-8.55	20240723	1110	53.24	20240307	1860	-8.55	20240723	1110	53.24	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
104	20241112	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1686	338	2	25.07	8118489063	5147156	510.12	1341	1709	1329	1752	944	1348	1577.28	64.31	-144967	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	911	22.48	0.73	12	9.53	75.00	2309.00	1860	20240723	-9.35	1110	20240307	51.89	1860	-9.35	20240723	1110	51.89	20240307	1860	-9.35	20240723	1110	51.89	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
105	20241112	090254	57	100.00	KOSPI	건설업	N	N	N	N	N	1335	-13	5	-0.96	7769729	5801	0.57	1341	1345	1330	1752	944	1348	1339.38	64.31	-2521	1514	1431	1361	1278	1208	1472	1319	270	404	500	910	1	1	54024880	721	17.80	0.58	12	0.01	75.00	2309.00	1860	20240723	-28.23	1110	20240307	20.27	1860	-28.23	20240723	1110	20.27	20240307	1860	-28.23	20240723	1110	20.27	20240307	0.32	N	013360	500	270 억	34742745	N	N	0	N	N
106	20241111	160252	57	100.00	KOSPI	건설업	N	N	N	N	N	1348	30	2	2.28	1393729634	1005289	1734.45	1304	1444	1291	1713	923	1318	1386.43	64.37	-25099	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	728	17.97	0.58	12	1.86	75.00	2309.00	1860	20240723	-27.53	1110	20240307	21.44	1860	-27.53	20240723	1110	21.44	20240307	1860	-27.53	20240723	1110	21.44	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
107	20241111	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1354	36	2	2.73	1364453530	983606	1697.04	1304	1444	1291	1713	923	1318	1387.20	64.37	-29694	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	731	18.05	0.59	12	1.82	75.00	2309.00	1860	20240723	-27.20	1110	20240307	21.98	1860	-27.20	20240723	1110	21.98	20240307	1860	-27.20	20240723	1110	21.98	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
108	20241111	140255	57	100.00	KOSPI	건설업	N	N	N	N	N	1363	45	2	3.41	1273841568	916548	1581.35	1304	1444	1291	1713	923	1318	1389.83	64.37	-43489	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	736	18.17	0.59	12	1.70	75.00	2309.00	1860	20240723	-26.72	1110	20240307	22.79	1860	-26.72	20240723	1110	22.79	20240307	1860	-26.72	20240723	1110	22.79	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
109	20241111	130255	57	100.00	KOSPI	건설업	N	N	N	N	N	1353	35	2	2.66	1139367550	818221	1411.70	1304	1444	1291	1713	923	1318	1392.49	64.37	-69340	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	731	18.04	0.59	12	1.51	75.00	2309.00	1860	20240723	-27.26	1110	20240307	21.89	1860	-27.26	20240723	1110	21.89	20240307	1860	-27.26	20240723	1110	21.89	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
110	20241111	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1333	15	2	1.14	322325740	238159	410.90	1304	1423	1291	1713	923	1318	1353.41	64.37	-19408	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	720	17.77	0.58	12	0.44	75.00	2309.00	1860	20240723	-28.33	1110	20240307	20.09	1860	-28.33	20240723	1110	20.09	20240307	1860	-28.33	20240723	1110	20.09	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
111	20241111	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1311	-7	5	-0.53	70999604	54543	94.10	1304	1321	1291	1713	923	1318	1301.72	64.37	6629	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	708	17.48	0.57	12	0.10	75.00	2309.00	1860	20240723	-29.52	1110	20240307	18.11	1860	-29.52	20240723	1110	18.11	20240307	1860	-29.52	20240723	1110	18.11	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
112	20241111	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	-8	5	-0.61	42416011	32671	56.37	1304	1321	1291	1713	923	1318	1298.28	64.37	4285	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	708	17.47	0.57	12	0.06	75.00	2309.00	1860	20240723	-29.57	1110	20240307	18.02	1860	-29.57	20240723	1110	18.02	20240307	1860	-29.57	20240723	1110	18.02	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
113	20241111	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1309	-9	5	-0.68	2490797	1911	3.30	1304	1321	1295	1713	923	1318	1303.40	64.37	1033	1374	1345	1330	1301	1286	1338	1294	270	395	500	890	1	1	54024880	707	17.45	0.57	12	0.00	75.00	2309.00	1860	20240723	-29.62	1110	20240307	17.93	1860	-29.62	20240723	1110	17.93	20240307	1860	-29.62	20240723	1110	17.93	20240307	0.33	N	013360	500	270 억	34776727	N	N	13	N	N
114	20241108	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1318	-3	5	-0.23	77214370	57953	39.67	1321	1359	1315	1717	925	1321	1332.37	64.39	-7441	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	712	17.57	0.57	12	0.11	75.00	2309.00	1860	20240723	-29.14	1110	20240307	18.74	1860	-29.14	20240723	1110	18.74	20240307	1860	-29.14	20240723	1110	18.74	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
115	20241108	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1322	1	2	0.08	71297562	53464	36.60	1321	1359	1315	1717	925	1321	1333.56	64.39	-7241	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	714	17.63	0.57	12	0.10	75.00	2309.00	1860	20240723	-28.92	1110	20240307	19.10	1860	-28.92	20240723	1110	19.10	20240307	1860	-28.92	20240723	1110	19.10	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
116	20241108	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1332	11	2	0.83	50093813	37401	25.60	1321	1359	1317	1717	925	1321	1339.37	64.39	-6472	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	720	17.76	0.58	12	0.07	75.00	2309.00	1860	20240723	-28.39	1110	20240307	20.00	1860	-28.39	20240723	1110	20.00	20240307	1860	-28.39	20240723	1110	20.00	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
117	20241108	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	10	2	0.76	45978111	34302	23.48	1321	1359	1317	1717	925	1321	1340.39	64.39	-5549	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	719	17.75	0.58	12	0.06	75.00	2309.00	1860	20240723	-28.44	1110	20240307	19.91	1860	-28.44	20240723	1110	19.91	20240307	1860	-28.44	20240723	1110	19.91	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
118	20241108	120255	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	9	2	0.68	41871961	31209	21.36	1321	1359	1317	1717	925	1321	1341.66	64.39	-6261	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	719	17.73	0.58	12	0.06	75.00	2309.00	1860	20240723	-28.49	1110	20240307	19.82	1860	-28.49	20240723	1110	19.82	20240307	1860	-28.49	20240723	1110	19.82	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
119	20241108	110254	57	100.00	KOSPI	건설업	N	N	N	N	N	1346	25	2	1.89	37908327	28237	19.33	1321	1359	1317	1717	925	1321	1342.51	64.39	-3879	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	727	17.95	0.58	12	0.05	75.00	2309.00	1860	20240723	-27.63	1110	20240307	21.26	1860	-27.63	20240723	1110	21.26	20240307	1860	-27.63	20240723	1110	21.26	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
120	20241108	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	1350	29	2	2.20	29076521	21666	14.83	1321	1359	1317	1717	925	1321	1342.03	64.39	-3304	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	729	18.00	0.58	12	0.04	75.00	2309.00	1860	20240723	-27.42	1110	20240307	21.62	1860	-27.42	20240723	1110	21.62	20240307	1860	-27.42	20240723	1110	21.62	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
121	20241108	090251	57	100.00	KOSPI	건설업	N	N	N	N	N	1329	8	2	0.61	2900340	2202	1.51	1321	1329	1317	1717	925	1321	1317.14	64.39	-5	1413	1367	1335	1289	1257	1351	1273	270	396	500	890	1	1	54024880	718	17.72	0.58	12	0.00	75.00	2309.00	1860	20240723	-28.55	1110	20240307	19.73	1860	-28.55	20240723	1110	19.73	20240307	1860	-28.55	20240723	1110	19.73	20240307	0.33	N	013360	500	270 억	34786735	N	N	13	N	N
122	20241107	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1321	-55	5	-4.00	194455019	146028	35.33	1378	1381	1303	1788	964	1376	1331.63	64.40	-7704	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	714	17.61	0.57	12	0.27	75.00	2309.00	1860	20240723	-28.98	1110	20240307	19.01	1860	-28.98	20240723	1110	19.01	20240307	1860	-28.98	20240723	1110	19.01	20240307	0.32	N	013360	500	270 억	34791962	N	N	13	N	N
123	20241107	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1338	-38	5	-2.76	182520856	137035	33.15	1378	1381	1303	1788	964	1376	1331.93	64.40	-7170	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	723	17.84	0.58	12	0.25	75.00	2309.00	1860	20240723	-28.06	1110	20240307	20.54	1860	-28.06	20240723	1110	20.54	20240307	1860	-28.06	20240723	1110	20.54	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
124	20241107	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	-46	5	-3.34	176592882	132581	32.07	1378	1381	1303	1788	964	1376	1331.96	64.40	-5547	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	719	17.73	0.58	12	0.25	75.00	2309.00	1860	20240723	-28.49	1110	20240307	19.82	1860	-28.49	20240723	1110	19.82	20240307	1860	-28.49	20240723	1110	19.82	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
125	20241107	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1336	-40	5	-2.91	159376873	119598	28.93	1378	1381	1303	1788	964	1376	1332.60	64.40	-4018	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	722	17.81	0.58	12	0.22	75.00	2309.00	1860	20240723	-28.17	1110	20240307	20.36	1860	-28.17	20240723	1110	20.36	20240307	1860	-28.17	20240723	1110	20.36	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
126	20241107	120253	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	-45	5	-3.27	153018169	114840	27.78	1378	1381	1303	1788	964	1376	1332.45	64.40	-1212	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	719	17.75	0.58	12	0.21	75.00	2309.00	1860	20240723	-28.44	1110	20240307	19.91	1860	-28.44	20240723	1110	19.91	20240307	1860	-28.44	20240723	1110	19.91	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
127	20241107	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1315	-61	5	-4.43	137315842	102980	24.91	1378	1381	1303	1788	964	1376	1333.42	64.40	-478	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	710	17.53	0.57	12	0.19	75.00	2309.00	1860	20240723	-29.30	1110	20240307	18.47	1860	-29.30	20240723	1110	18.47	20240307	1860	-29.30	20240723	1110	18.47	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
128	20241107	100252	57	100.00	KOSPI	건설업	N	N	N	N	N	1329	-47	5	-3.42	92785715	69172	16.73	1378	1381	1320	1788	964	1376	1341.38	64.40	-3838	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	718	17.72	0.58	12	0.13	75.00	2309.00	1860	20240723	-28.55	1110	20240307	19.73	1860	-28.55	20240723	1110	19.73	20240307	1860	-28.55	20240723	1110	19.73	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
129	20241107	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	-33	5	-2.40	21583600	15716	3.80	1378	1381	1343	1788	964	1376	1373.35	64.40	-8744	1426	1401	1353	1328	1280	1413	1340	270	412	500	930	1	1	54024880	726	17.91	0.58	12	0.03	75.00	2309.00	1860	20240723	-27.80	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1860	-27.80	20240723	1110	20.99	20240307	0.32	N	013360	500	270 억	34791962	N	N	17	N	N
130	20241106	160253	57	100.00	KOSPI	건설업	N	N	N	N	N	1376	67	2	5.12	533633577	395694	469.39	1320	1378	1305	1701	917	1309	1348.59	64.37	5415	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	743	18.35	0.60	12	0.73	75.00	2309.00	1860	20240723	-26.02	1110	20240307	23.96	1860	-26.02	20240723	1110	23.96	20240307	1860	-26.02	20240723	1110	23.96	20240307	0.32	N	013360	500	270 억	34778358	N	N	17	N	N
131	20241106	150300	57	100.00	KOSPI	건설업	N	N	N	N	N	1359	50	2	3.82	458606393	341011	404.52	1320	1370	1305	1701	917	1309	1344.84	64.37	143	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	734	18.12	0.59	12	0.63	75.00	2309.00	1860	20240723	-26.94	1110	20240307	22.43	1860	-26.94	20240723	1110	22.43	20240307	1860	-26.94	20240723	1110	22.43	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
132	20241106	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1360	51	2	3.90	339364096	253316	300.49	1320	1368	1305	1701	917	1309	1339.69	64.37	760	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	735	18.13	0.59	12	0.47	75.00	2309.00	1860	20240723	-26.88	1110	20240307	22.52	1860	-26.88	20240723	1110	22.52	20240307	1860	-26.88	20240723	1110	22.52	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
133	20241106	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	1323	14	2	1.07	232385764	174241	206.69	1320	1353	1305	1701	917	1309	1333.70	64.37	-11421	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	715	17.64	0.57	12	0.32	75.00	2309.00	1860	20240723	-28.87	1110	20240307	19.19	1860	-28.87	20240723	1110	19.19	20240307	1860	-28.87	20240723	1110	19.19	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
134	20241106	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	31	2	2.37	164996791	123941	147.02	1320	1353	1305	1701	917	1309	1331.25	64.37	-10084	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	724	17.87	0.58	12	0.23	75.00	2309.00	1860	20240723	-27.96	1110	20240307	20.72	1860	-27.96	20240723	1110	20.72	20240307	1860	-27.96	20240723	1110	20.72	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
135	20241106	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	16	2	1.22	123473503	92428	109.64	1320	1353	1305	1701	917	1309	1335.89	64.37	-7640	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	716	17.67	0.57	12	0.17	75.00	2309.00	1860	20240723	-28.76	1110	20240307	19.37	1860	-28.76	20240723	1110	19.37	20240307	1860	-28.76	20240723	1110	19.37	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
136	20241106	100255	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	22	2	1.68	66392535	49969	59.28	1320	1350	1305	1701	917	1309	1328.67	64.37	-2006	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	719	17.75	0.58	12	0.09	75.00	2309.00	1860	20240723	-28.44	1110	20240307	19.91	1860	-28.44	20240723	1110	19.91	20240307	1860	-28.44	20240723	1110	19.91	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
137	20241106	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	1319	10	2	0.76	1500481	1136	1.35	1320	1321	1319	1701	917	1309	1320.85	64.37	-200	1347	1327	1295	1275	1243	1338	1286	270	392	500	890	1	1	54024880	713	17.59	0.57	12	0.00	75.00	2309.00	1860	20240723	-29.09	1110	20240307	18.83	1860	-29.09	20240723	1110	18.83	20240307	1860	-29.09	20240723	1110	18.83	20240307	0.32	N	013360	500	270 억	34778358	N	N	3	N	N
138	20241105	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1309	33	2	2.59	108255704	83465	111.05	1276	1315	1263	1658	894	1276	1297.02	64.34	20882	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	707	17.45	0.57	12	0.15	75.00	2309.00	1860	20240723	-29.62	1110	20240307	17.93	1860	-29.62	20240723	1110	17.93	20240307	1860	-29.62	20240723	1110	17.93	20240307	0.32	N	013360	500	270 억	34757440	N	N	3	N	N
139	20241105	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	32	2	2.51	92339982	71294	94.86	1276	1315	1263	1658	894	1276	1295.20	64.34	18905	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	707	17.44	0.57	12	0.13	75.00	2309.00	1860	20240723	-29.68	1110	20240307	17.84	1860	-29.68	20240723	1110	17.84	20240307	1860	-29.68	20240723	1110	17.84	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
140	20241105	140251	57	100.00	KOSPI	건설업	N	N	N	N	N	1302	26	2	2.04	84468625	65251	86.81	1276	1315	1263	1658	894	1276	1294.52	64.34	19255	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	703	17.36	0.56	12	0.12	75.00	2309.00	1860	20240723	-30.00	1110	20240307	17.30	1860	-30.00	20240723	1110	17.30	20240307	1860	-30.00	20240723	1110	17.30	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
141	20241105	130251	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	32	2	2.51	74402147	57508	76.51	1276	1315	1263	1658	894	1276	1293.77	64.34	19361	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	707	17.44	0.57	12	0.11	75.00	2309.00	1860	20240723	-29.68	1110	20240307	17.84	1860	-29.68	20240723	1110	17.84	20240307	1860	-29.68	20240723	1110	17.84	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
142	20241105	120252	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	32	2	2.51	64486149	49924	66.42	1276	1315	1263	1658	894	1276	1291.69	64.34	17064	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	707	17.44	0.57	12	0.09	75.00	2309.00	1860	20240723	-29.68	1110	20240307	17.84	1860	-29.68	20240723	1110	17.84	20240307	1860	-29.68	20240723	1110	17.84	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
143	20241105	110246	57	100.00	KOSPI	건설업	N	N	N	N	N	1307	31	2	2.43	50981056	39622	52.72	1276	1307	1263	1658	894	1276	1286.69	64.34	14600	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	706	17.43	0.57	12	0.07	75.00	2309.00	1860	20240723	-29.73	1110	20240307	17.75	1860	-29.73	20240723	1110	17.75	20240307	1860	-29.73	20240723	1110	17.75	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
144	20241105	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1291	15	2	1.18	26955085	21082	28.05	1276	1292	1263	1658	894	1276	1278.58	64.34	8176	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	697	17.21	0.56	12	0.04	75.00	2309.00	1860	20240723	-30.59	1110	20240307	16.31	1860	-30.59	20240723	1110	16.31	20240307	1860	-30.59	20240723	1110	16.31	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
145	20241105	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	1272	-4	5	-0.31	9054107	7117	9.47	1276	1276	1263	1658	894	1276	1272.18	64.34	-100	1310	1292	1272	1254	1234	1302	1264	270	382	500	860	1	1	54024880	687	16.96	0.55	12	0.01	75.00	2309.00	1860	20240723	-31.61	1110	20240307	14.59	1860	-31.61	20240723	1110	14.59	20240307	1860	-31.61	20240723	1110	14.59	20240307	0.32	N	013360	500	270 억	34757440	N	N	0	N	N
146	20241104	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	1276	2	2	0.16	95488574	74650	71.38	1252	1290	1252	1656	892	1274	1279.15	64.32	6972	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	689	17.01	0.55	12	0.14	75.00	2309.00	1860	20240723	-31.40	1110	20240307	14.95	1860	-31.40	20240723	1110	14.95	20240307	1860	-31.40	20240723	1110	14.95	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
147	20241104	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	11	2	0.86	92588798	72386	69.22	1252	1290	1252	1656	892	1274	1279.10	64.32	7193	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	694	17.13	0.56	12	0.13	75.00	2309.00	1860	20240723	-30.91	1110	20240307	15.77	1860	-30.91	20240723	1110	15.77	20240307	1860	-30.91	20240723	1110	15.77	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
148	20241104	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	13	2	1.02	87129524	68115	65.13	1252	1290	1252	1656	892	1274	1279.15	64.32	6749	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	695	17.16	0.56	12	0.13	75.00	2309.00	1860	20240723	-30.81	1110	20240307	15.95	1860	-30.81	20240723	1110	15.95	20240307	1860	-30.81	20240723	1110	15.95	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
149	20241104	130220	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	11	2	0.86	79349742	62040	59.32	1252	1289	1252	1656	892	1274	1279.01	64.32	3605	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	694	17.13	0.56	12	0.11	75.00	2309.00	1860	20240723	-30.91	1110	20240307	15.77	1860	-30.91	20240723	1110	15.77	20240307	1860	-30.91	20240723	1110	15.77	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
150	20241104	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	14	2	1.10	66544582	52033	49.75	1252	1289	1252	1656	892	1274	1278.89	64.32	1238	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	696	17.17	0.56	12	0.10	75.00	2309.00	1860	20240723	-30.75	1110	20240307	16.04	1860	-30.75	20240723	1110	16.04	20240307	1860	-30.75	20240723	1110	16.04	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
151	20241104	110244	57	100.00	KOSPI	건설업	N	N	N	N	N	1280	6	2	0.47	40403933	31652	30.27	1252	1289	1252	1656	892	1274	1276.50	64.32	5840	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	692	17.07	0.55	12	0.06	75.00	2309.00	1860	20240723	-31.18	1110	20240307	15.32	1860	-31.18	20240723	1110	15.32	20240307	1860	-31.18	20240723	1110	15.32	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
152	20241104	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	14	2	1.10	29783099	23378	22.35	1252	1289	1252	1656	892	1274	1273.98	64.32	5288	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	696	17.17	0.56	12	0.04	75.00	2309.00	1860	20240723	-30.75	1110	20240307	16.04	1860	-30.75	20240723	1110	16.04	20240307	1860	-30.75	20240723	1110	16.04	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
153	20241104	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	1262	-12	5	-0.94	1507035	1202	1.15	1252	1274	1252	1656	892	1274	1253.77	64.32	291	1324	1298	1284	1258	1244	1292	1252	270	382	500	860	1	1	54024880	682	16.83	0.55	12	0.00	75.00	2309.00	1860	20240723	-32.15	1110	20240307	13.69	1860	-32.15	20240723	1110	13.69	20240307	1860	-32.15	20240723	1110	13.69	20240307	0.32	N	013360	500	270 억	34750468	N	N	0	N	N
154	20241101	160237	57	100.00	KOSPI	건설업	N	N	N	N	N	1274	-29	5	-2.23	134611749	104438	66.74	1308	1310	1270	1693	913	1303	1288.92	64.36	-21601	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	688	16.99	0.55	12	0.19	75.00	2309.00	1860	20240723	-31.51	1110	20240307	14.77	1860	-31.51	20240723	1110	14.77	20240307	1860	-31.51	20240723	1110	14.77	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
155	20241101	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	1284	-19	5	-1.46	127139800	98591	63.01	1308	1310	1270	1693	913	1303	1289.57	64.36	-19377	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	694	17.12	0.56	12	0.18	75.00	2309.00	1860	20240723	-30.97	1110	20240307	15.68	1860	-30.97	20240723	1110	15.68	20240307	1860	-30.97	20240723	1110	15.68	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
156	20241101	140237	57	100.00	KOSPI	건설업	N	N	N	N	N	1296	-7	5	-0.54	110745135	85765	54.81	1308	1310	1270	1693	913	1303	1291.26	64.36	-20225	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	700	17.28	0.56	12	0.16	75.00	2309.00	1860	20240723	-30.32	1110	20240307	16.76	1860	-30.32	20240723	1110	16.76	20240307	1860	-30.32	20240723	1110	16.76	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
157	20241101	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	-3	5	-0.23	108122449	83742	53.52	1308	1310	1270	1693	913	1303	1291.14	64.36	-19106	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	702	17.33	0.56	12	0.16	75.00	2309.00	1860	20240723	-30.11	1110	20240307	17.12	1860	-30.11	20240723	1110	17.12	20240307	1860	-30.11	20240723	1110	17.12	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
158	20241101	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1299	-4	5	-0.31	71904353	55872	35.71	1308	1310	1270	1693	913	1303	1286.95	64.36	3072	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	702	17.32	0.56	12	0.10	75.00	2309.00	1860	20240723	-30.16	1110	20240307	17.03	1860	-30.16	20240723	1110	17.03	20240307	1860	-30.16	20240723	1110	17.03	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
159	20241101	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	-32	5	-2.46	64959482	50466	32.25	1308	1310	1270	1693	913	1303	1287.19	64.36	5290	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	687	16.95	0.55	12	0.09	75.00	2309.00	1860	20240723	-31.67	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1860	-31.67	20240723	1110	14.50	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
160	20241101	100259	57	100.00	KOSPI	건설업	N	N	N	N	N	1299	-4	5	-0.31	25930277	19879	12.70	1308	1310	1287	1693	913	1303	1304.41	64.36	-9032	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	702	17.32	0.56	12	0.04	75.00	2309.00	1860	20240723	-30.16	1110	20240307	17.03	1860	-30.16	20240723	1110	17.03	20240307	1860	-30.16	20240723	1110	17.03	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N
161	20241101	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	-15	5	-1.15	205367	159	0.10	1308	1308	1288	1693	913	1303	1291.62	64.36	-7	1361	1332	1291	1262	1221	1346	1276	270	390	500	880	1	1	54024880	696	17.17	0.56	12	0.00	75.00	2309.00	1860	20240723	-30.75	1110	20240307	16.04	1860	-30.75	20240723	1110	16.04	20240307	1860	-30.75	20240723	1110	16.04	20240307	0.32	N	013360	500	270 억	34772105	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History