KissMeData/002780/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	888	-4	5	-0.45	215831010	243979	49.18	889	897	870	1159	625	892	884.63	0.90	-2833	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1292	2.87	0.49	12	0.17	309.00	1827.00	1373	20230622	-35.32	870	20240628	2.07	1162	-23.58	20240102	870	2.07	20240628	1366	-34.99	20230703	870	2.07	20240628	1.34	N	002780	500	727 억	1303221	N	N	160	N	N
3	20240628	150139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	887	-5	5	-0.56	194811005	220225	44.39	889	897	870	1159	625	892	884.60	0.90	-1800	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1290	2.87	0.49	12	0.15	309.00	1827.00	1373	20230622	-35.40	870	20240628	1.95	1162	-23.67	20240102	870	1.95	20240628	1366	-35.07	20230703	870	1.95	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
4	20240628	140138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	888	-4	5	-0.45	179553387	202981	40.91	889	897	870	1159	625	892	884.58	0.90	666	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1292	2.87	0.49	12	0.14	309.00	1827.00	1373	20230622	-35.32	870	20240628	2.07	1162	-23.58	20240102	870	2.07	20240628	1366	-34.99	20230703	870	2.07	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
5	20240628	130139	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	-7	5	-0.78	168299703	190262	38.35	889	897	870	1159	625	892	884.57	0.90	-1427	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1287	2.86	0.48	12	0.13	309.00	1827.00	1373	20230622	-35.54	870	20240628	1.72	1162	-23.84	20240102	870	1.72	20240628	1366	-35.21	20230703	870	1.72	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
6	20240628	120138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	-7	5	-0.78	146163201	165197	33.30	889	897	870	1159	625	892	884.78	0.90	1373	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1287	2.86	0.48	12	0.11	309.00	1827.00	1373	20230622	-35.54	870	20240628	1.72	1162	-23.84	20240102	870	1.72	20240628	1366	-35.21	20230703	870	1.72	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
7	20240628	110138	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	886	-6	5	-0.67	117258353	132513	26.71	889	897	870	1159	625	892	884.88	0.90	-3348	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1289	2.87	0.48	12	0.09	309.00	1827.00	1373	20230622	-35.47	870	20240628	1.84	1162	-23.75	20240102	870	1.84	20240628	1366	-35.14	20230703	870	1.84	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
8	20240628	100137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	887	-5	5	-0.56	79662788	90018	18.14	889	897	870	1159	625	892	884.96	0.90	-622	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1290	2.87	0.49	12	0.06	309.00	1827.00	1373	20230622	-35.40	870	20240628	1.95	1162	-23.67	20240102	870	1.95	20240628	1366	-35.07	20230703	870	1.95	20240628	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
9	20240628	090136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	889	-3	5	-0.34	1604738	1805	0.36	889	890	889	1159	625	892	889.03	0.90	-87	915	903	890	878	865	909	884	727	267	500	640	1	1	145471745	1293	2.88	0.49	12	0.00	309.00	1827.00	1373	20230622	-35.25	870	20240625	2.18	1162	-23.49	20240102	870	2.18	20240625	1366	-34.92	20230703	870	2.18	20240625	1.34	N	002780	500	727 억	1303221	N	N	196	N	N
10	20240627	160136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	892	8	2	0.90	437841502	492974	7.29	885	902	877	1149	619	884	888.13	0.89	10109	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1298	2.89	0.49	12	0.34	309.00	1827.00	1395	20230621	-36.06	870	20240625	2.53	1162	-23.24	20240102	870	2.53	20240625	1366	-34.70	20230703	870	2.53	20240625	1.34	N	002780	500	727 억	1294042	N	N	196	N	N
11	20240627	150138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	890	6	2	0.68	413439201	465494	6.88	885	902	877	1149	619	884	888.17	0.89	6254	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1295	2.88	0.49	12	0.32	309.00	1827.00	1395	20230621	-36.20	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230703	870	2.30	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
12	20240627	140136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	896	12	2	1.36	379078907	427051	6.31	885	902	877	1149	619	884	887.67	0.89	8223	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1303	2.90	0.49	12	0.29	309.00	1827.00	1395	20230621	-35.77	870	20240625	2.99	1162	-22.89	20240102	870	2.99	20240625	1366	-34.41	20230703	870	2.99	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
13	20240627	130137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	891	7	2	0.79	301743842	340692	5.04	885	900	877	1149	619	884	885.68	0.89	13300	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1296	2.88	0.49	12	0.23	309.00	1827.00	1395	20230621	-36.13	870	20240625	2.41	1162	-23.32	20240102	870	2.41	20240625	1366	-34.77	20230703	870	2.41	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
14	20240627	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	890	6	2	0.68	288272014	325595	4.81	885	900	877	1149	619	884	885.37	0.89	13405	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1295	2.88	0.49	12	0.22	309.00	1827.00	1395	20230621	-36.20	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230703	870	2.30	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
15	20240627	110138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	889	5	2	0.57	236219073	266961	3.95	885	900	877	1149	619	884	884.85	0.89	18367	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1293	2.88	0.49	12	0.18	309.00	1827.00	1395	20230621	-36.27	870	20240625	2.18	1162	-23.49	20240102	870	2.18	20240625	1366	-34.92	20230703	870	2.18	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
16	20240627	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	887	3	2	0.34	172383939	195512	2.89	885	890	877	1149	619	884	881.70	0.89	39994	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1290	2.87	0.49	12	0.13	309.00	1827.00	1395	20230621	-36.42	870	20240625	1.95	1162	-23.67	20240102	870	1.95	20240625	1366	-35.07	20230703	870	1.95	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
17	20240627	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	890	6	2	0.68	28086095	31733	0.47	885	890	882	1149	619	884	885.08	0.89	851	1056	969	922	835	788	1013	879	727	265	500	630	1	1	145471745	1295	2.88	0.49	12	0.02	309.00	1827.00	1395	20230621	-36.20	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230703	870	2.30	20240625	1.34	N	002780	500	727 억	1294042	N	N	224	N	N
18	20240626	160137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	884	4	2	0.45	6385118508	6738744	4131.94	880	1009	875	1144	616	880	947.55	0.88	18060	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	4.63	309.00	1827.00	1395	20230621	-36.63	870	20240625	1.61	1162	-23.92	20240102	870	1.61	20240625	1366	-35.29	20230626	870	1.61	20240625	1.35	N	002780	500	727 억	1277671	N	N	224	N	N
19	20240626	150137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	890	10	2	1.14	6223469529	6556705	4020.32	880	1009	875	1144	616	880	949.18	0.88	14585	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1295	2.88	0.49	12	4.51	309.00	1827.00	1395	20230621	-36.20	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230626	870	2.30	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
20	20240626	140137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	24	2	2.73	5625841385	5887423	3609.94	880	1009	875	1144	616	880	955.57	0.88	-58952	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1315	2.93	0.49	12	4.05	309.00	1827.00	1395	20230621	-35.20	870	20240625	3.91	1162	-22.20	20240102	870	3.91	20240625	1366	-33.82	20230626	870	3.91	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
21	20240626	130136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	878	-2	5	-0.23	94293161	107316	65.80	880	882	875	1144	616	880	878.65	0.88	2090	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1277	2.84	0.48	12	0.07	309.00	1827.00	1395	20230621	-37.06	870	20240625	0.92	1162	-24.44	20240102	870	0.92	20240625	1366	-35.72	20230626	870	0.92	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
22	20240626	120137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	878	-2	5	-0.23	88518305	100733	61.77	880	882	875	1144	616	880	878.74	0.88	1955	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1277	2.84	0.48	12	0.07	309.00	1827.00	1395	20230621	-37.06	870	20240625	0.92	1162	-24.44	20240102	870	0.92	20240625	1366	-35.72	20230626	870	0.92	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
23	20240626	110137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	879	-1	5	-0.11	68538151	77933	47.79	880	882	875	1144	616	880	879.45	0.88	2954	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1279	2.84	0.48	12	0.05	309.00	1827.00	1395	20230621	-36.99	870	20240625	1.03	1162	-24.35	20240102	870	1.03	20240625	1366	-35.65	20230626	870	1.03	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
24	20240626	100137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	882	2	2	0.23	33355762	37894	23.24	880	882	879	1144	616	880	880.24	0.88	-522	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.03	309.00	1827.00	1395	20230621	-36.77	870	20240625	1.38	1162	-24.10	20240102	870	1.38	20240625	1366	-35.43	20230626	870	1.38	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
25	20240626	090137	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	881	1	2	0.11	319441	363	0.22	880	881	880	1144	616	880	880.00	0.88	-1	886	882	876	872	866	885	875	727	264	500	630	1	1	145471745	1282	2.85	0.48	12	0.00	309.00	1827.00	1395	20230621	-36.85	870	20240625	1.26	1162	-24.18	20240102	870	1.26	20240625	1366	-35.51	20230626	870	1.26	20240625	1.35	N	002780	500	727 억	1277671	N	N	255	N	N
26	20240625	160137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	880	5	2	0.57	142770837	163028	122.81	875	880	870	1137	613	875	875.74	0.88	1347	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1280	2.85	0.48	12	0.11	309.00	1827.00	1396	20230619	-36.96	870	20240625	1.15	1162	-24.27	20240102	870	1.15	20240625	1366	-35.58	20230626	870	1.15	20240625	1.40	N	002780	500	727 억	1276715	N	N	255	N	N
27	20240625	150137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	876	1	2	0.11	132664542	151527	114.15	875	880	870	1137	613	875	875.52	0.88	567	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1274	2.83	0.48	12	0.10	309.00	1827.00	1396	20230619	-37.25	870	20240625	0.69	1162	-24.61	20240102	870	0.69	20240625	1366	-35.87	20230626	870	0.69	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
28	20240625	140137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	879	4	2	0.46	105550541	120526	90.79	875	880	872	1137	613	875	875.75	0.88	-8338	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1279	2.84	0.48	12	0.08	309.00	1827.00	1396	20230619	-37.03	872	20240625	0.80	1162	-24.35	20240102	872	0.80	20240625	1366	-35.65	20230626	872	0.80	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
29	20240625	130137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	878	3	2	0.34	94744920	108208	81.51	875	880	872	1137	613	875	875.58	0.88	-6879	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1277	2.84	0.48	12	0.07	309.00	1827.00	1396	20230619	-37.11	872	20240625	0.69	1162	-24.44	20240102	872	0.69	20240625	1366	-35.72	20230626	872	0.69	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
30	20240625	120137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	876	1	2	0.11	65099900	74306	55.97	875	880	874	1137	613	875	876.11	0.88	-5879	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1274	2.83	0.48	12	0.05	309.00	1827.00	1396	20230619	-37.25	874	20240625	0.23	1162	-24.61	20240102	874	0.23	20240625	1366	-35.87	20230626	874	0.23	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
31	20240625	110140	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	876	1	2	0.11	50222098	57321	43.18	875	880	874	1137	613	875	876.16	0.88	-1024	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1274	2.83	0.48	12	0.04	309.00	1827.00	1396	20230619	-37.25	874	20240625	0.23	1162	-24.61	20240102	874	0.23	20240625	1366	-35.87	20230626	874	0.23	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
32	20240625	100136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	878	3	2	0.34	41389346	47239	35.59	875	880	874	1137	613	875	876.17	0.88	-172	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1277	2.84	0.48	12	0.03	309.00	1827.00	1396	20230619	-37.11	874	20240625	0.46	1162	-24.44	20240102	874	0.46	20240625	1366	-35.72	20230626	874	0.46	20240625	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
33	20240625	090138	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	876	1	2	0.11	841850	962	0.72	875	876	875	1137	613	875	875.12	0.88	-40	887	880	877	870	867	879	869	727	262	500	630	1	1	145471745	1274	2.83	0.48	12	0.00	309.00	1827.00	1396	20230619	-37.25	874	20240624	0.23	1162	-24.61	20240102	874	0.23	20240624	1366	-35.87	20230626	874	0.23	20240624	1.40	N	002780	500	727 억	1276715	N	N	19	N	N
34	20240624	160137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	875	-7	5	-0.79	115944227	132149	63.57	876	884	874	1146	618	882	877.37	0.88	-9852	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1273	2.83	0.48	12	0.09	309.00	1827.00	1396	20230619	-37.32	874	20240624	0.11	1162	-24.70	20240102	874	0.11	20240624	1366	-35.94	20230626	874	0.11	20240624	1.40	N	002780	500	727 억	1286208	N	N	19	N	N
35	20240624	150136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	877	-5	5	-0.57	95717383	109048	52.46	876	884	874	1146	618	882	877.75	0.88	-11763	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1276	2.84	0.48	12	0.07	309.00	1827.00	1396	20230619	-37.18	874	20240624	0.34	1162	-24.53	20240102	874	0.34	20240624	1366	-35.80	20230626	874	0.34	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
36	20240624	140136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	879	-3	5	-0.34	81306548	92624	44.56	876	884	874	1146	618	882	877.81	0.88	-13623	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1279	2.84	0.48	12	0.06	309.00	1827.00	1396	20230619	-37.03	874	20240624	0.57	1162	-24.35	20240102	874	0.57	20240624	1366	-35.65	20230626	874	0.57	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
37	20240624	130136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	879	-3	5	-0.34	77896623	88742	42.69	876	884	874	1146	618	882	877.79	0.88	-12623	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1279	2.84	0.48	12	0.06	309.00	1827.00	1396	20230619	-37.03	874	20240624	0.57	1162	-24.35	20240102	874	0.57	20240624	1366	-35.65	20230626	874	0.57	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
38	20240624	120137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	881	-1	5	-0.11	68224134	77735	37.40	876	884	874	1146	618	882	877.65	0.88	-8894	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1282	2.85	0.48	12	0.05	309.00	1827.00	1396	20230619	-36.89	874	20240624	0.80	1162	-24.18	20240102	874	0.80	20240624	1366	-35.51	20230626	874	0.80	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
39	20240624	110137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	881	-1	5	-0.11	65071533	74152	35.67	876	884	874	1146	618	882	877.54	0.88	-7257	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1282	2.85	0.48	12	0.05	309.00	1827.00	1396	20230619	-36.89	874	20240624	0.80	1162	-24.18	20240102	874	0.80	20240624	1366	-35.51	20230626	874	0.80	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
40	20240624	100136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	884	2	2	0.23	56065941	63905	30.74	876	884	874	1146	618	882	877.33	0.88	-2513	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	0.04	309.00	1827.00	1396	20230619	-36.68	874	20240624	1.14	1162	-23.92	20240102	874	1.14	20240624	1366	-35.29	20230626	874	1.14	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
41	20240624	090137	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	880	-2	5	-0.23	3184340	3635	1.75	876	882	876	1146	618	882	876.02	0.88	-532	890	886	883	879	876	888	881	727	264	500	630	1	1	145471745	1280	2.85	0.48	12	0.00	309.00	1827.00	1396	20230619	-36.96	876	20240624	0.46	1162	-24.27	20240102	876	0.46	20240624	1366	-35.58	20230626	876	0.46	20240624	1.40	N	002780	500	727 억	1286208	N	N	854	N	N
42	20240621	160134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	882	-7	5	-0.79	183498089	207860	73.43	881	887	880	1155	623	889	882.80	0.87	18207	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1283	2.85	0.48	12	0.14	309.00	1827.00	1396	20230619	-36.82	876	20240620	0.68	1162	-24.10	20240102	876	0.68	20240620	1395	-36.77	20230621	876	0.68	20240620	1.39	N	002780	500	727 억	1266023	N	N	854	N	N
43	20240621	150134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	885	-4	5	-0.45	160871757	182229	64.37	881	887	880	1155	623	889	882.80	0.87	18297	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1287	2.86	0.48	12	0.13	309.00	1827.00	1396	20230619	-36.60	876	20240620	1.03	1162	-23.84	20240102	876	1.03	20240620	1395	-36.56	20230621	876	1.03	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
44	20240621	140134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	882	-7	5	-0.79	127160382	144065	50.89	881	887	880	1155	623	889	882.66	0.87	19426	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1283	2.85	0.48	12	0.10	309.00	1827.00	1396	20230619	-36.82	876	20240620	0.68	1162	-24.10	20240102	876	0.68	20240620	1395	-36.77	20230621	876	0.68	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
45	20240621	130134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	884	-5	5	-0.56	115316673	130649	46.15	881	887	880	1155	623	889	882.64	0.87	17980	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1286	2.86	0.48	12	0.09	309.00	1827.00	1396	20230619	-36.68	876	20240620	0.91	1162	-23.92	20240102	876	0.91	20240620	1395	-36.63	20230621	876	0.91	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
46	20240621	120136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	885	-4	5	-0.45	93884036	106389	37.58	881	887	880	1155	623	889	882.46	0.87	15871	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1287	2.86	0.48	12	0.07	309.00	1827.00	1396	20230619	-36.60	876	20240620	1.03	1162	-23.84	20240102	876	1.03	20240620	1395	-36.56	20230621	876	1.03	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
47	20240621	110135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	885	-4	5	-0.45	91199188	103355	36.51	881	887	880	1155	623	889	882.39	0.87	14678	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1287	2.86	0.48	12	0.07	309.00	1827.00	1396	20230619	-36.60	876	20240620	1.03	1162	-23.84	20240102	876	1.03	20240620	1395	-36.56	20230621	876	1.03	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
48	20240621	100134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	886	-3	5	-0.34	60481290	68576	24.23	881	887	880	1155	623	889	881.96	0.87	13073	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1289	2.87	0.48	12	0.05	309.00	1827.00	1396	20230619	-36.53	876	20240620	1.14	1162	-23.75	20240102	876	1.14	20240620	1395	-36.49	20230621	876	1.14	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
49	20240621	090135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	880	-9	5	-1.01	12662395	14371	5.08	881	887	880	1155	623	889	881.11	0.87	-772	897	892	884	879	871	895	882	727	266	500	640	1	1	145471745	1280	2.85	0.48	12	0.01	309.00	1827.00	1396	20230619	-36.96	876	20240620	0.46	1162	-24.27	20240102	876	0.46	20240620	1395	-36.92	20230621	876	0.46	20240620	1.39	N	002780	500	727 억	1266023	N	N	1052	N	N
50	20240620	160135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	889	7	2	0.79	245779386	277953	37.71	883	889	876	1146	618	882	884.25	0.88	-35450	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1293	2.88	0.49	12	0.19	309.00	1827.00	1396	20230619	-36.32	876	20240620	1.48	1162	-23.49	20240102	876	1.48	20240620	1395	-36.27	20230621	876	1.48	20240620	1.38	N	002780	500	727 억	1283737	N	N	1052	N	N
51	20240620	150135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	884	2	2	0.23	218828977	247599	33.59	883	889	876	1146	618	882	883.80	0.88	-31153	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	0.17	309.00	1827.00	1396	20230619	-36.68	876	20240620	0.91	1162	-23.92	20240102	876	0.91	20240620	1395	-36.63	20230621	876	0.91	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
52	20240620	140135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	887	5	2	0.57	189677820	214630	29.12	883	889	876	1146	618	882	883.74	0.88	-31554	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1290	2.87	0.49	12	0.15	309.00	1827.00	1396	20230619	-36.46	876	20240620	1.26	1162	-23.67	20240102	876	1.26	20240620	1395	-36.42	20230621	876	1.26	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
53	20240620	130135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	886	4	2	0.45	184946578	209300	28.40	883	888	876	1146	618	882	883.64	0.88	-32938	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1289	2.87	0.48	12	0.14	309.00	1827.00	1396	20230619	-36.53	876	20240620	1.14	1162	-23.75	20240102	876	1.14	20240620	1395	-36.49	20230621	876	1.14	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
54	20240620	120134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	3	2	0.34	169985294	192427	26.11	883	887	876	1146	618	882	883.38	0.88	-29536	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1287	2.86	0.48	12	0.13	309.00	1827.00	1396	20230619	-36.60	876	20240620	1.03	1162	-23.84	20240102	876	1.03	20240620	1395	-36.56	20230621	876	1.03	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
55	20240620	110135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	882	0	3	0.00	97419203	110449	14.99	883	887	876	1146	618	882	882.03	0.88	-6435	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.08	309.00	1827.00	1396	20230619	-36.82	876	20240620	0.68	1162	-24.10	20240102	876	0.68	20240620	1395	-36.77	20230621	876	0.68	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
56	20240620	100135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	3	2	0.34	61318776	69508	9.43	883	887	876	1146	618	882	882.18	0.88	-10064	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1287	2.86	0.48	12	0.05	309.00	1827.00	1396	20230619	-36.60	876	20240620	1.03	1162	-23.84	20240102	876	1.03	20240620	1395	-36.56	20230621	876	1.03	20240620	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
57	20240620	090135	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	884	2	2	0.23	2001776	2267	0.31	883	884	883	1146	618	882	883.01	0.88	-335	922	902	890	870	858	912	880	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	0.00	309.00	1827.00	1396	20230619	-36.68	878	20240619	0.68	1162	-23.92	20240102	878	0.68	20240619	1395	-36.63	20230621	878	0.68	20240619	1.38	N	002780	500	727 억	1283737	N	N	1140	N	N
58	20240619	160134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	882	1	2	0.11	650744094	731674	242.69	881	910	878	1145	617	881	889.39	0.91	-79185	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.50	309.00	1827.00	1443	20230613	-38.88	878	20240619	0.46	1162	-24.10	20240102	878	0.46	20240619	1396	-36.82	20230619	878	0.46	20240619	1.39	N	002780	500	727 억	1325007	N	N	1140	N	N
59	20240619	150133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	880	-1	5	-0.11	639093234	718472	238.31	881	910	878	1145	617	881	889.52	0.91	-78759	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1280	2.85	0.48	12	0.49	309.00	1827.00	1443	20230613	-39.02	878	20240619	0.23	1162	-24.27	20240102	878	0.23	20240619	1396	-36.96	20230619	878	0.23	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
60	20240619	140136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	890	9	2	1.02	606354274	681339	226.00	881	910	878	1145	617	881	889.95	0.91	-95861	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1295	2.88	0.49	12	0.47	309.00	1827.00	1443	20230613	-38.32	878	20240619	1.37	1162	-23.41	20240102	878	1.37	20240619	1396	-36.25	20230619	878	1.37	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
61	20240619	130134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	882	1	2	0.11	511516951	574500	190.56	881	910	878	1145	617	881	890.37	0.91	-74632	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.39	309.00	1827.00	1443	20230613	-38.88	878	20240619	0.46	1162	-24.10	20240102	878	0.46	20240619	1396	-36.82	20230619	878	0.46	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
62	20240619	120133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	883	2	2	0.23	470564262	527988	175.13	881	910	878	1145	617	881	891.24	0.91	-74081	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1285	2.86	0.48	12	0.36	309.00	1827.00	1443	20230613	-38.81	878	20240619	0.57	1162	-24.01	20240102	878	0.57	20240619	1396	-36.75	20230619	878	0.57	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
63	20240619	110135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	4	2	0.45	436266663	489165	162.25	881	910	878	1145	617	881	891.86	0.91	-69238	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1287	2.86	0.48	12	0.34	309.00	1827.00	1443	20230613	-38.67	878	20240619	0.80	1162	-23.84	20240102	878	0.80	20240619	1396	-36.60	20230619	878	0.80	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
64	20240619	100134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	890	9	2	1.02	367052379	411091	136.36	881	910	878	1145	617	881	892.87	0.91	-61402	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1295	2.88	0.49	12	0.28	309.00	1827.00	1443	20230613	-38.32	878	20240619	1.37	1162	-23.41	20240102	878	1.37	20240619	1396	-36.25	20230619	878	1.37	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
65	20240619	090136	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	880	-1	5	-0.11	15421575	17523	5.81	881	881	879	1145	617	881	880.08	0.91	4854	897	888	884	875	871	887	874	727	264	500	630	1	1	145471745	1280	2.85	0.48	12	0.01	309.00	1827.00	1443	20230613	-39.02	879	20240619	0.11	1162	-24.27	20240102	879	0.11	20240619	1396	-36.96	20230619	879	0.11	20240619	1.39	N	002780	500	727 억	1325007	N	N	186	N	N
66	20240618	160134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	881	-13	5	-1.45	266500053	301029	130.05	887	893	880	1162	626	894	885.30	0.92	-12703	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1282	2.85	0.48	12	0.21	309.00	1827.00	1443	20230613	-38.95	880	20240618	0.11	1162	-24.18	20240102	880	0.11	20240618	1396	-36.89	20230619	880	0.11	20240618	1.39	N	002780	500	727 억	1337807	N	N	186	N	N
67	20240618	150134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	-9	5	-1.01	225278903	254260	109.85	887	893	880	1162	626	894	886.02	0.92	-13129	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1287	2.86	0.48	12	0.17	309.00	1827.00	1443	20230613	-38.67	880	20240618	0.57	1162	-23.84	20240102	880	0.57	20240618	1396	-36.60	20230619	880	0.57	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
68	20240618	140134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	885	-9	5	-1.01	157088560	177043	76.49	887	893	883	1162	626	894	887.29	0.92	-1274	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1287	2.86	0.48	12	0.12	309.00	1827.00	1443	20230613	-38.67	883	20240618	0.23	1162	-23.84	20240102	883	0.23	20240618	1396	-36.60	20230619	883	0.23	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
69	20240618	130134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	889	-5	5	-0.56	90968529	102355	44.22	887	893	886	1162	626	894	888.76	0.92	7371	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1293	2.88	0.49	12	0.07	309.00	1827.00	1443	20230613	-38.39	886	20240618	0.34	1162	-23.49	20240102	886	0.34	20240618	1396	-36.32	20230619	886	0.34	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
70	20240618	120134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	890	-4	5	-0.45	84596274	95191	41.13	887	893	886	1162	626	894	888.70	0.92	5558	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1295	2.88	0.49	12	0.07	309.00	1827.00	1443	20230613	-38.32	886	20240618	0.45	1162	-23.41	20240102	886	0.45	20240618	1396	-36.25	20230619	886	0.45	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
71	20240618	110134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	890	-4	5	-0.45	65564489	73770	31.87	887	893	886	1162	626	894	888.77	0.92	2952	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1295	2.88	0.49	12	0.05	309.00	1827.00	1443	20230613	-38.32	886	20240618	0.45	1162	-23.41	20240102	886	0.45	20240618	1396	-36.25	20230619	886	0.45	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
72	20240618	100133	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	893	-1	5	-0.11	31281295	35135	15.18	887	893	887	1162	626	894	890.32	0.92	927	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1299	2.89	0.49	12	0.02	309.00	1827.00	1443	20230613	-38.12	887	20240618	0.68	1162	-23.15	20240102	887	0.68	20240618	1396	-36.03	20230619	887	0.68	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
73	20240618	090134	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	892	-2	5	-0.22	6271866	7068	3.05	887	892	887	1162	626	894	887.36	0.92	-771	906	900	894	888	882	897	885	727	268	500	640	1	1	145471745	1298	2.89	0.49	12	0.00	309.00	1827.00	1443	20230613	-38.18	887	20240618	0.56	1162	-23.24	20240102	887	0.56	20240618	1396	-36.10	20230619	887	0.56	20240618	1.39	N	002780	500	727 억	1337807	N	N	105	N	N
74	20240617	160132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	894	-4	5	-0.45	203799586	228209	118.70	896	900	888	1167	629	898	893.04	0.93	-19882	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1301	2.89	0.49	12	0.16	309.00	1827.00	1443	20230613	-38.05	888	20240617	0.68	1162	-23.06	20240102	888	0.68	20240617	1396	-35.96	20230619	888	0.68	20240617	1.44	N	002780	500	727 억	1357977	N	N	105	N	N
75	20240617	150135	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	892	-6	5	-0.67	194357536	217610	113.19	896	900	888	1167	629	898	893.15	0.93	-17602	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1298	2.89	0.49	12	0.15	309.00	1827.00	1443	20230613	-38.18	888	20240617	0.45	1162	-23.24	20240102	888	0.45	20240617	1396	-36.10	20230619	888	0.45	20240617	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
76	20240617	140132	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	890	-8	5	-0.89	177324478	198518	103.26	896	900	888	1167	629	898	893.24	0.93	-3523	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1295	2.88	0.49	12	0.14	309.00	1827.00	1443	20230613	-38.32	888	20240617	0.23	1162	-23.41	20240102	888	0.23	20240617	1396	-36.25	20230619	888	0.23	20240617	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
77	20240617	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	893	-5	5	-0.56	112912565	126178	65.63	896	900	892	1167	629	898	894.87	0.93	3831	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1299	2.89	0.49	12	0.09	309.00	1827.00	1443	20230613	-38.12	890	20240603	0.34	1162	-23.15	20240102	890	0.34	20240603	1396	-36.03	20230619	890	0.34	20240603	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
78	20240617	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	894	-4	5	-0.45	83840431	93631	48.70	896	900	894	1167	629	898	895.43	0.93	4201	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1301	2.89	0.49	12	0.06	309.00	1827.00	1443	20230613	-38.05	890	20240603	0.45	1162	-23.06	20240102	890	0.45	20240603	1396	-35.96	20230619	890	0.45	20240603	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
79	20240617	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	896	-2	5	-0.22	77590463	86643	45.07	896	900	894	1167	629	898	895.52	0.93	2320	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1303	2.90	0.49	12	0.06	309.00	1827.00	1443	20230613	-37.91	890	20240603	0.67	1162	-22.89	20240102	890	0.67	20240603	1396	-35.82	20230619	890	0.67	20240603	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
80	20240617	100133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	900	2	2	0.22	18778640	20939	10.89	896	900	896	1167	629	898	896.83	0.93	435	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1309	2.91	0.49	12	0.01	309.00	1827.00	1443	20230613	-37.63	890	20240603	1.12	1162	-22.55	20240102	890	1.12	20240603	1396	-35.53	20230619	890	1.12	20240603	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
81	20240617	090133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	899	1	2	0.11	4160165	4643	2.42	896	899	896	1167	629	898	896.01	0.93	-681	918	907	901	890	884	905	888	727	269	500	640	1	1	145471745	1308	2.91	0.49	12	0.00	309.00	1827.00	1443	20230613	-37.70	890	20240603	1.01	1162	-22.63	20240102	890	1.01	20240603	1396	-35.60	20230619	890	1.01	20240603	1.44	N	002780	500	727 억	1357977	N	N	39	N	N
82	20240614	160127	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	898	-10	5	-1.10	171725008	190388	76.35	908	912	895	1180	636	908	901.97	0.97	-53577	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1306	2.91	0.49	12	0.13	309.00	1827.00	1443	20230613	-37.77	890	20240603	0.90	1162	-22.72	20240102	890	0.90	20240603	1396	-35.67	20230619	890	0.90	20240603	1.44	N	002780	500	727 억	1409577	N	N	39	N	N
83	20240614	150127	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	902	-6	5	-0.66	136778812	151506	60.76	908	912	895	1180	636	908	902.79	0.97	-47439	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1312	2.92	0.49	12	0.10	309.00	1827.00	1443	20230613	-37.49	890	20240603	1.35	1162	-22.38	20240102	890	1.35	20240603	1396	-35.39	20230619	890	1.35	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
84	20240614	140127	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	902	-6	5	-0.66	109118806	120811	48.45	908	912	895	1180	636	908	903.22	0.97	-33282	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1312	2.92	0.49	12	0.08	309.00	1827.00	1443	20230613	-37.49	890	20240603	1.35	1162	-22.38	20240102	890	1.35	20240603	1396	-35.39	20230619	890	1.35	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
85	20240614	130127	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	903	-5	5	-0.55	94228201	104303	41.83	908	912	895	1180	636	908	903.41	0.97	-30251	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1314	2.92	0.49	12	0.07	309.00	1827.00	1443	20230613	-37.42	890	20240603	1.46	1162	-22.29	20240102	890	1.46	20240603	1396	-35.32	20230619	890	1.46	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
86	20240614	120128	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	-4	5	-0.44	89979582	99598	39.94	908	912	895	1180	636	908	903.43	0.97	-28861	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1315	2.93	0.49	12	0.07	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1396	-35.24	20230619	890	1.57	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
87	20240614	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	899	-9	5	-0.99	79931455	88435	35.47	908	912	895	1180	636	908	903.84	0.97	-25601	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1308	2.91	0.49	12	0.06	309.00	1827.00	1443	20230613	-37.70	890	20240603	1.01	1162	-22.63	20240102	890	1.01	20240603	1396	-35.60	20230619	890	1.01	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
88	20240614	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	907	-1	5	-0.11	32388107	35676	14.31	908	912	905	1180	636	908	907.84	0.97	-27229	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1319	2.94	0.50	12	0.02	309.00	1827.00	1443	20230613	-37.14	890	20240603	1.91	1162	-21.94	20240102	890	1.91	20240603	1396	-35.03	20230619	890	1.91	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
89	20240614	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	908	0	3	0.00	1076888	1186	0.48	908	908	908	1180	636	908	908.00	0.97	0	921	914	908	901	895	918	905	727	272	500	650	1	1	145471745	1321	2.94	0.50	12	0.00	309.00	1827.00	1443	20230613	-37.08	890	20240603	2.02	1162	-21.86	20240102	890	2.02	20240603	1396	-34.96	20230619	890	2.02	20240603	1.44	N	002780	500	727 억	1409577	N	N	285	N	N
90	20240613	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	908	3	2	0.33	226369550	249348	257.20	902	915	902	1176	634	905	907.85	0.95	22787	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1321	2.94	0.50	12	0.17	309.00	1827.00	1443	20230613	-37.08	890	20240603	2.02	1162	-21.86	20240102	890	2.02	20240603	1443	-37.08	20230613	890	2.02	20240603	1.45	N	002780	500	727 억	1388734	N	N	285	N	N
91	20240613	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	4	2	0.44	204168951	224986	232.07	902	912	902	1176	634	905	907.47	0.95	23117	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1322	2.94	0.50	12	0.15	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
92	20240613	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	911	6	2	0.66	150197636	165562	170.78	902	912	902	1176	634	905	907.20	0.95	23197	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1325	2.95	0.50	12	0.11	309.00	1827.00	1443	20230613	-36.87	890	20240603	2.36	1162	-21.60	20240102	890	2.36	20240603	1443	-36.87	20230613	890	2.36	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
93	20240613	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	4	2	0.44	122007555	134552	138.79	902	912	902	1176	634	905	906.77	0.95	23236	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1322	2.94	0.50	12	0.09	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
94	20240613	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	4	2	0.44	110371033	121748	125.58	902	912	902	1176	634	905	906.55	0.95	23241	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1322	2.94	0.50	12	0.08	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
95	20240613	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	908	3	2	0.33	99993959	110320	113.79	902	912	902	1176	634	905	906.40	0.95	23241	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1321	2.94	0.50	12	0.08	309.00	1827.00	1443	20230613	-37.08	890	20240603	2.02	1162	-21.86	20240102	890	2.02	20240603	1443	-37.08	20230613	890	2.02	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
96	20240613	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	910	5	2	0.55	75941652	83817	86.46	902	912	902	1176	634	905	906.04	0.95	20814	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1324	2.94	0.50	12	0.06	309.00	1827.00	1443	20230613	-36.94	890	20240603	2.25	1162	-21.69	20240102	890	2.25	20240603	1443	-36.94	20230613	890	2.25	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
97	20240613	090134	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	906	1	2	0.11	1880024	2084	2.15	902	906	902	1176	634	905	902.12	0.95	-294	911	907	903	899	895	909	901	727	271	500	650	1	1	145471745	1318	2.93	0.50	12	0.00	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.45	N	002780	500	727 억	1388734	N	N	23	N	N
98	20240612	160130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	905	1	2	0.11	87595958	96945	46.71	905	907	899	1175	633	904	903.56	0.97	-18419	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1317	2.93	0.50	12	0.07	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.44	N	002780	500	727 억	1411170	N	N	23	N	N
99	20240612	150136	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	902	-2	5	-0.22	80433481	89008	42.88	905	907	899	1175	633	904	903.67	0.97	-18856	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1312	2.92	0.49	12	0.06	309.00	1827.00	1443	20230613	-37.49	890	20240603	1.35	1162	-22.38	20240102	890	1.35	20240603	1443	-37.49	20230613	890	1.35	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
100	20240612	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	0	3	0.00	70829448	78376	37.76	905	907	899	1175	633	904	903.71	0.97	-19780	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1315	2.93	0.49	12	0.05	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1443	-37.35	20230613	890	1.57	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
101	20240612	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	903	-1	5	-0.11	62426776	69074	33.28	905	907	899	1175	633	904	903.77	0.97	-19629	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1314	2.92	0.49	12	0.05	309.00	1827.00	1443	20230613	-37.42	890	20240603	1.46	1162	-22.29	20240102	890	1.46	20240603	1443	-37.42	20230613	890	1.46	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
102	20240612	120130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	906	2	2	0.22	53279338	58931	28.39	905	907	899	1175	633	904	904.10	0.97	-18503	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1318	2.93	0.50	12	0.04	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
103	20240612	110131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	905	1	2	0.11	37227155	41172	19.84	905	907	899	1175	633	904	904.19	0.97	-12260	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1317	2.93	0.50	12	0.03	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
104	20240612	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	899	-5	5	-0.55	11839272	13123	6.32	905	906	899	1175	633	904	902.18	0.97	-2060	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1308	2.91	0.49	12	0.01	309.00	1827.00	1443	20230613	-37.70	890	20240603	1.01	1162	-22.63	20240102	890	1.01	20240603	1443	-37.70	20230613	890	1.01	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
105	20240612	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	905	1	2	0.11	1149353	1270	0.61	905	906	905	1175	633	904	905.00	0.97	-810	926	915	905	894	884	920	899	727	271	500	650	1	1	145471745	1317	2.93	0.50	12	0.00	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.44	N	002780	500	727 억	1411170	N	N	111	N	N
106	20240610	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	898	-6	5	-0.66	262678030	293044	169.23	898	904	893	1175	633	904	896.38	0.96	-9096	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1306	2.91	0.49	12	0.20	309.00	1827.00	1443	20230613	-37.77	890	20240603	0.90	1162	-22.72	20240102	890	0.90	20240603	1443	-37.77	20230613	890	0.90	20240603	1.43	N	002780	500	727 억	1395237	N	N	360	N	N
107	20240610	150131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	894	-10	5	-1.11	222837885	248599	143.57	898	904	893	1175	633	904	896.37	0.96	-8768	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1301	2.89	0.49	12	0.17	309.00	1827.00	1443	20230613	-38.05	890	20240603	0.45	1162	-23.06	20240102	890	0.45	20240603	1443	-38.05	20230613	890	0.45	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
108	20240610	140131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	894	-10	5	-1.11	209524935	233713	134.97	898	904	893	1175	633	904	896.51	0.96	-6383	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1301	2.89	0.49	12	0.16	309.00	1827.00	1443	20230613	-38.05	890	20240603	0.45	1162	-23.06	20240102	890	0.45	20240603	1443	-38.05	20230613	890	0.45	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
109	20240610	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	896	-8	5	-0.88	186748501	208253	120.27	898	904	894	1175	633	904	896.74	0.96	-3843	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1303	2.90	0.49	12	0.14	309.00	1827.00	1443	20230613	-37.91	890	20240603	0.67	1162	-22.89	20240102	890	0.67	20240603	1443	-37.91	20230613	890	0.67	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
110	20240610	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	895	-9	5	-1.00	164145662	183007	105.69	898	904	894	1175	633	904	896.94	0.96	1960	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1302	2.90	0.49	12	0.13	309.00	1827.00	1443	20230613	-37.98	890	20240603	0.56	1162	-22.98	20240102	890	0.56	20240603	1443	-37.98	20230613	890	0.56	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
111	20240610	110130	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	898	-6	5	-0.66	109107839	121604	70.23	898	904	895	1175	633	904	897.24	0.96	4517	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1306	2.91	0.49	12	0.08	309.00	1827.00	1443	20230613	-37.77	890	20240603	0.90	1162	-22.72	20240102	890	0.90	20240603	1443	-37.77	20230613	890	0.90	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
112	20240610	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	899	-5	5	-0.55	85184877	94971	54.85	898	904	895	1175	633	904	896.96	0.96	10788	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1308	2.91	0.49	12	0.07	309.00	1827.00	1443	20230613	-37.70	890	20240603	1.01	1162	-22.63	20240102	890	1.01	20240603	1443	-37.70	20230613	890	1.01	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
113	20240610	090133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	903	-1	5	-0.11	9898496	11022	6.37	898	903	898	1175	633	904	898.07	0.96	-36	916	909	906	899	896	908	898	727	271	500	650	1	1	145471745	1314	2.92	0.49	12	0.01	309.00	1827.00	1443	20230613	-37.42	890	20240603	1.46	1162	-22.29	20240102	890	1.46	20240603	1443	-37.42	20230613	890	1.46	20240603	1.43	N	002780	500	727 억	1395237	N	N	49	N	N
114	20240607	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	-6	5	-0.66	156087009	171964	79.81	910	913	903	1183	637	910	907.68	0.95	62	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1315	2.93	0.49	12	0.12	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1443	-37.35	20230613	890	1.57	20240603	1.45	N	002780	500	727 억	1385929	N	N	49	N	N
115	20240607	150133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	-1	5	-0.11	126779631	139584	64.79	910	913	903	1183	637	910	908.27	0.95	2531	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1322	2.94	0.50	12	0.10	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
116	20240607	140133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	910	0	3	0.00	103789179	114336	53.07	910	913	903	1183	637	910	907.75	0.95	4256	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1324	2.94	0.50	12	0.08	309.00	1827.00	1443	20230613	-36.94	890	20240603	2.25	1162	-21.69	20240102	890	2.25	20240603	1443	-36.94	20230613	890	2.25	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
117	20240607	130133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	910	0	3	0.00	97722407	107669	49.97	910	913	903	1183	637	910	907.62	0.95	5374	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1324	2.94	0.50	12	0.07	309.00	1827.00	1443	20230613	-36.94	890	20240603	2.25	1162	-21.69	20240102	890	2.25	20240603	1443	-36.94	20230613	890	2.25	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
118	20240607	120133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	906	-4	5	-0.44	64132772	70718	32.82	910	913	903	1183	637	910	906.88	0.95	5668	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1318	2.93	0.50	12	0.05	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
119	20240607	110133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	905	-5	5	-0.55	58946303	64983	30.16	910	913	903	1183	637	910	907.10	0.95	5759	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1317	2.93	0.50	12	0.04	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
120	20240607	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	-6	5	-0.66	47158256	51945	24.11	910	913	903	1183	637	910	907.85	0.95	9726	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1315	2.93	0.49	12	0.04	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1443	-37.35	20230613	890	1.57	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
121	20240607	090132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	910	0	3	0.00	236600	260	0.12	910	910	910	1183	637	910	910.00	0.95	-1	920	914	907	901	894	911	898	727	273	500	650	1	1	145471745	1324	2.94	0.50	12	0.00	309.00	1827.00	1443	20230613	-36.94	890	20240603	2.25	1162	-21.69	20240102	890	2.25	20240603	1443	-36.94	20230613	890	2.25	20240603	1.45	N	002780	500	727 억	1385929	N	N	27	N	N
122	20240605	160132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	910	-1	5	-0.11	194864049	215444	116.82	911	913	900	1184	638	911	904.48	0.96	-9676	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1324	2.94	0.50	12	0.15	309.00	1827.00	1443	20230613	-36.94	890	20240603	2.25	1162	-21.69	20240102	890	2.25	20240603	1443	-36.94	20230613	890	2.25	20240603	1.46	N	002780	500	727 억	1395086	N	N	27	N	N
123	20240605	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	-2	5	-0.22	184258908	203797	110.50	911	913	900	1184	638	911	904.13	0.96	-10294	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1322	2.94	0.50	12	0.14	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
124	20240605	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	908	-3	5	-0.33	176279680	195018	105.74	911	913	900	1184	638	911	903.91	0.96	-11754	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1321	2.94	0.50	12	0.13	309.00	1827.00	1443	20230613	-37.08	890	20240603	2.02	1162	-21.86	20240102	890	2.02	20240603	1443	-37.08	20230613	890	2.02	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
125	20240605	130132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	906	-5	5	-0.55	158288145	175163	94.98	911	913	900	1184	638	911	903.66	0.96	-11490	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1318	2.93	0.50	12	0.12	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
126	20240605	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	903	-8	5	-0.88	138780745	153567	83.27	911	913	900	1184	638	911	903.71	0.96	-12880	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1314	2.92	0.49	12	0.11	309.00	1827.00	1443	20230613	-37.42	890	20240603	1.46	1162	-22.29	20240102	890	1.46	20240603	1443	-37.42	20230613	890	1.46	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
127	20240605	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	905	-6	5	-0.66	103947301	114945	62.33	911	913	900	1184	638	911	904.32	0.96	-14864	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1317	2.93	0.50	12	0.08	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
128	20240605	100132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	903	-8	5	-0.88	93995525	103947	56.36	911	913	900	1184	638	911	904.26	0.96	-16096	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1314	2.92	0.49	12	0.07	309.00	1827.00	1443	20230613	-37.42	890	20240603	1.46	1162	-22.29	20240102	890	1.46	20240603	1443	-37.42	20230613	890	1.46	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
129	20240605	090133	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	913	2	2	0.22	7984934	8763	4.75	911	913	910	1184	638	911	911.21	0.96	-109	918	914	907	903	896	916	905	727	273	500	650	1	1	145471745	1328	2.95	0.50	12	0.01	309.00	1827.00	1443	20230613	-36.73	890	20240603	2.58	1162	-21.43	20240102	890	2.58	20240603	1443	-36.73	20230613	890	2.58	20240603	1.46	N	002780	500	727 억	1395086	N	N	0	N	N
130	20240604	160131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	911	5	2	0.55	165648907	182721	47.61	900	911	900	1177	635	906	906.57	0.94	30409	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1325	2.95	0.50	12	0.13	309.00	1827.00	1443	20230613	-36.87	890	20240603	2.36	1162	-21.60	20240102	890	2.36	20240603	1443	-36.87	20230613	890	2.36	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
131	20240604	150132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	909	3	2	0.33	151038257	166645	43.42	900	911	900	1177	635	906	906.35	0.94	30558	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1322	2.94	0.50	12	0.11	309.00	1827.00	1443	20230613	-37.01	890	20240603	2.13	1162	-21.77	20240102	890	2.13	20240603	1443	-37.01	20230613	890	2.13	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
132	20240604	140132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	908	2	2	0.22	104505459	115399	30.07	900	910	900	1177	635	906	905.60	0.94	27522	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1321	2.94	0.50	12	0.08	309.00	1827.00	1443	20230613	-37.08	890	20240603	2.02	1162	-21.86	20240102	890	2.02	20240603	1443	-37.08	20230613	890	2.02	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
133	20240604	130131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	907	1	2	0.11	82954162	91668	23.89	900	908	900	1177	635	906	904.94	0.94	18375	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.06	309.00	1827.00	1443	20230613	-37.14	890	20240603	1.91	1162	-21.94	20240102	890	1.91	20240603	1443	-37.14	20230613	890	1.91	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
134	20240604	120131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	-2	5	-0.22	75205385	83117	21.66	900	908	900	1177	635	906	904.81	0.94	12928	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1315	2.93	0.49	12	0.06	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1443	-37.35	20230613	890	1.57	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
135	20240604	110132	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	906	0	3	0.00	56608570	62565	16.30	900	908	900	1177	635	906	904.80	0.94	7025	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1318	2.93	0.50	12	0.04	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
136	20240604	100131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	907	1	2	0.11	37052013	40954	10.67	900	908	900	1177	635	906	904.72	0.94	3754	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.03	309.00	1827.00	1443	20230613	-37.14	890	20240603	1.91	1162	-21.94	20240102	890	1.91	20240603	1443	-37.14	20230613	890	1.91	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
137	20240604	090131	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	904	-2	5	-0.22	5204325	5782	1.51	900	906	900	1177	635	906	900.09	0.94	-833	924	914	902	892	880	920	898	727	271	500	650	1	1	145471745	1315	2.93	0.49	12	0.00	309.00	1827.00	1443	20230613	-37.35	890	20240603	1.57	1162	-22.20	20240102	890	1.57	20240603	1443	-37.35	20230613	890	1.57	20240603	1.46	N	002780	500	727 억	1365165	N	N	0	N	N
138	20240603	160131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	906	1	2	0.11	346024210	383259	191.36	898	912	890	1176	634	905	902.84	0.89	45329	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1318	2.93	0.50	12	0.26	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
139	20240603	150131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	905	0	3	0.00	320593119	355173	177.33	898	912	890	1176	634	905	902.64	0.89	44238	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1317	2.93	0.50	12	0.24	309.00	1827.00	1443	20230613	-37.28	890	20240603	1.69	1162	-22.12	20240102	890	1.69	20240603	1443	-37.28	20230613	890	1.69	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
140	20240603	140131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	2	2	0.22	279750223	310057	154.81	898	912	890	1176	634	905	902.25	0.89	30904	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.21	309.00	1827.00	1443	20230613	-37.14	890	20240603	1.91	1162	-21.94	20240102	890	1.91	20240603	1443	-37.14	20230613	890	1.91	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
141	20240603	130131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	2	2	0.22	267610027	296679	148.13	898	912	890	1176	634	905	902.02	0.89	29627	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.20	309.00	1827.00	1443	20230613	-37.14	890	20240603	1.91	1162	-21.94	20240102	890	1.91	20240603	1443	-37.14	20230613	890	1.91	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
142	20240603	120131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	906	1	2	0.11	205459158	228018	113.85	898	912	890	1176	634	905	901.06	0.89	15069	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1318	2.93	0.50	12	0.16	309.00	1827.00	1443	20230613	-37.21	890	20240603	1.80	1162	-22.03	20240102	890	1.80	20240603	1443	-37.21	20230613	890	1.80	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
143	20240603	110131	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	2	2	0.22	95346394	105484	52.67	898	912	898	1176	634	905	903.89	0.89	3669	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.07	309.00	1827.00	1443	20230613	-37.14	898	20240603	1.00	1162	-21.94	20240102	898	1.00	20240603	1443	-37.14	20230613	898	1.00	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
144	20240603	100130	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	907	2	2	0.22	50726129	56184	28.05	898	912	898	1176	634	905	902.85	0.89	-7430	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1319	2.94	0.50	12	0.04	309.00	1827.00	1443	20230613	-37.14	898	20240603	1.00	1162	-21.94	20240102	898	1.00	20240603	1443	-37.14	20230613	898	1.00	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N
145	20240603	090130	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	904	-1	5	-0.11	22276174	24803	12.38	898	910	898	1176	634	905	898.07	0.89	-3594	921	913	908	900	895	910	897	727	271	500	650	1	1	145471745	1315	2.93	0.49	12	0.02	309.00	1827.00	1443	20230613	-37.35	898	20240603	0.67	1162	-22.20	20240102	898	0.67	20240603	1443	-37.35	20230613	898	0.67	20240603	1.48	N	002780	500	727 억	1299889	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History