KissMeData/002780/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240731	160137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	905	3	2	0.33	222413749	244026	83.23	902	938	901	1172	632	902	911.43	0.89	336	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1317	2.93	0.50	12	0.17	309.00	1827.00	1330	20230920	-31.95	870	20240625	4.02	1162	-22.12	20240102	870	4.02	20240625	1330	-31.95	20230920	870	4.02	20240625	1.34	N	002780	500	727 억	1296899	N	N	37	N	N
3	20240731	150139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	905	3	2	0.33	208845496	229042	78.12	902	938	901	1172	632	902	911.82	0.89	-1313	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1317	2.93	0.50	12	0.16	309.00	1827.00	1330	20230920	-31.95	870	20240625	4.02	1162	-22.12	20240102	870	4.02	20240625	1330	-31.95	20230920	870	4.02	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
4	20240731	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	909	7	2	0.78	174805571	191320	65.26	902	938	901	1172	632	902	913.68	0.89	-6477	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1322	2.94	0.50	12	0.13	309.00	1827.00	1330	20230920	-31.65	870	20240625	4.48	1162	-21.77	20240102	870	4.48	20240625	1330	-31.65	20230920	870	4.48	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
5	20240731	130138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	910	8	2	0.89	57325384	63070	21.51	902	915	901	1172	632	902	908.92	0.89	2076	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1324	2.94	0.50	12	0.04	309.00	1827.00	1330	20230920	-31.58	870	20240625	4.60	1162	-21.69	20240102	870	4.60	20240625	1330	-31.58	20230920	870	4.60	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
6	20240731	120139	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	909	7	2	0.78	51256717	56393	19.24	902	915	901	1172	632	902	908.92	0.89	2183	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1322	2.94	0.50	12	0.04	309.00	1827.00	1330	20230920	-31.65	870	20240625	4.48	1162	-21.77	20240102	870	4.48	20240625	1330	-31.65	20230920	870	4.48	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
7	20240731	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	909	7	2	0.78	37163293	40811	13.92	902	915	902	1172	632	902	910.62	0.89	349	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1322	2.94	0.50	12	0.03	309.00	1827.00	1330	20230920	-31.65	870	20240625	4.48	1162	-21.77	20240102	870	4.48	20240625	1330	-31.65	20230920	870	4.48	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
8	20240731	100138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	914	12	2	1.33	16139946	17760	6.06	902	915	902	1172	632	902	908.78	0.89	565	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1330	2.96	0.50	12	0.01	309.00	1827.00	1330	20230920	-31.28	870	20240625	5.06	1162	-21.34	20240102	870	5.06	20240625	1330	-31.28	20230920	870	5.06	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
9	20240731	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	905	3	2	0.33	68561	76	0.03	902	905	902	1172	632	902	902.12	0.89	-21	922	911	903	892	884	908	889	727	270	500	640	1	1	145471745	1317	2.93	0.50	12	0.00	309.00	1827.00	1330	20230920	-31.95	870	20240625	4.02	1162	-22.12	20240102	870	4.02	20240625	1330	-31.95	20230920	870	4.02	20240625	1.34	N	002780	500	727 억	1296899	N	N	2001	N	N
10	20240730	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	902	-12	5	-1.31	264653724	293127	212.26	906	914	895	1188	640	914	902.86	0.89	3499	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1312	2.92	0.49	12	0.20	309.00	1827.00	1330	20230920	-32.18	870	20240625	3.68	1162	-22.38	20240102	870	3.68	20240625	1330	-32.18	20230920	870	3.68	20240625	1.36	N	002780	500	727 억	1292493	N	N	2001	N	N
11	20240730	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	908	-6	5	-0.66	256143101	283711	205.44	906	914	895	1188	640	914	902.83	0.89	3846	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1321	2.94	0.50	12	0.20	309.00	1827.00	1330	20230920	-31.73	870	20240625	4.37	1162	-21.86	20240102	870	4.37	20240625	1330	-31.73	20230920	870	4.37	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
12	20240730	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	899	-15	5	-1.64	236028016	261419	189.30	906	914	895	1188	640	914	902.87	0.89	-3465	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1308	2.91	0.49	12	0.18	309.00	1827.00	1330	20230920	-32.41	870	20240625	3.33	1162	-22.63	20240102	870	3.33	20240625	1330	-32.41	20230920	870	3.33	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
13	20240730	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	903	-11	5	-1.20	224903381	249075	180.36	906	914	895	1188	640	914	902.95	0.89	-7958	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1314	2.92	0.49	12	0.17	309.00	1827.00	1330	20230920	-32.11	870	20240625	3.79	1162	-22.29	20240102	870	3.79	20240625	1330	-32.11	20230920	870	3.79	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
14	20240730	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	905	-9	5	-0.98	215370629	238518	172.72	906	914	895	1188	640	914	902.95	0.89	-5320	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1317	2.93	0.50	12	0.16	309.00	1827.00	1330	20230920	-31.95	870	20240625	4.02	1162	-22.12	20240102	870	4.02	20240625	1330	-31.95	20230920	870	4.02	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
15	20240730	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	899	-15	5	-1.64	153638175	169781	122.94	906	914	895	1188	640	914	904.92	0.89	1714	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1308	2.91	0.49	12	0.12	309.00	1827.00	1330	20230920	-32.41	870	20240625	3.33	1162	-22.63	20240102	870	3.33	20240625	1330	-32.41	20230920	870	3.33	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
16	20240730	100137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	906	-8	5	-0.88	84172536	92601	67.05	906	914	906	1188	640	914	908.98	0.89	103	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1318	2.93	0.50	12	0.06	309.00	1827.00	1330	20230920	-31.88	870	20240625	4.14	1162	-22.03	20240102	870	4.14	20240625	1330	-31.88	20230920	870	4.14	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
17	20240730	090137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	906	-8	5	-0.88	15760926	17379	12.58	906	914	906	1188	640	914	906.89	0.89	-1305	935	924	919	908	903	922	906	727	274	500	650	1	1	145471745	1318	2.93	0.50	12	0.01	309.00	1827.00	1330	20230920	-31.88	870	20240625	4.14	1162	-22.03	20240102	870	4.14	20240625	1330	-31.88	20230920	870	4.14	20240625	1.36	N	002780	500	727 억	1292493	N	N	0	N	N
18	20240729	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	914	-9	5	-0.98	126301643	137225	126.75	915	930	914	1199	647	923	920.41	0.88	12389	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1330	2.96	0.50	12	0.09	309.00	1827.00	1330	20230920	-31.28	870	20240625	5.06	1162	-21.34	20240102	870	5.06	20240625	1330	-31.28	20230920	870	5.06	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
19	20240729	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	920	-3	5	-0.33	77803280	84260	77.83	915	930	915	1199	647	923	923.37	0.88	9440	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1338	2.98	0.50	12	0.06	309.00	1827.00	1330	20230920	-30.83	870	20240625	5.75	1162	-20.83	20240102	870	5.75	20240625	1330	-30.83	20230920	870	5.75	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
20	20240729	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	925	2	2	0.22	67578423	73159	67.57	915	930	915	1199	647	923	923.72	0.88	9380	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1346	2.99	0.51	12	0.05	309.00	1827.00	1330	20230920	-30.45	870	20240625	6.32	1162	-20.40	20240102	870	6.32	20240625	1330	-30.45	20230920	870	6.32	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
21	20240729	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	927	4	2	0.43	59494467	64392	59.47	915	930	915	1199	647	923	923.94	0.88	6726	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1349	3.00	0.51	12	0.04	309.00	1827.00	1330	20230920	-30.30	870	20240625	6.55	1162	-20.22	20240102	870	6.55	20240625	1330	-30.30	20230920	870	6.55	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
22	20240729	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	930	7	2	0.76	58691381	63526	58.67	915	930	915	1199	647	923	923.90	0.88	7034	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1353	3.01	0.51	12	0.04	309.00	1827.00	1330	20230920	-30.08	870	20240625	6.90	1162	-19.97	20240102	870	6.90	20240625	1330	-30.08	20230920	870	6.90	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
23	20240729	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	929	6	2	0.65	48382322	52418	48.42	915	930	915	1199	647	923	923.01	0.88	7034	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1351	3.01	0.51	12	0.04	309.00	1827.00	1330	20230920	-30.15	870	20240625	6.78	1162	-20.05	20240102	870	6.78	20240625	1330	-30.15	20230920	870	6.78	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
24	20240729	100137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	925	2	2	0.22	27424983	29736	27.47	915	927	915	1199	647	923	922.28	0.88	5342	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1346	2.99	0.51	12	0.02	309.00	1827.00	1330	20230920	-30.45	870	20240625	6.32	1162	-20.40	20240102	870	6.32	20240625	1330	-30.45	20230920	870	6.32	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
25	20240729	090137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	917	-6	5	-0.65	4245771	4639	4.28	915	923	915	1199	647	923	915.23	0.88	-626	931	926	919	914	907	929	917	727	276	500	660	1	1	145471745	1334	2.97	0.50	12	0.00	309.00	1827.00	1330	20230920	-31.05	870	20240625	5.40	1162	-21.08	20240102	870	5.40	20240625	1330	-31.05	20230920	870	5.40	20240625	1.36	N	002780	500	727 억	1278260	N	N	11	N	N
26	20240726	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	923	13	2	1.43	99326553	108068	91.64	919	924	912	1183	637	910	919.11	0.85	35172	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1343	2.99	0.51	12	0.07	309.00	1827.00	1330	20230920	-30.60	870	20240625	6.09	1162	-20.57	20240102	870	6.09	20240625	1330	-30.60	20230920	870	6.09	20240625	1.36	N	002780	500	727 억	1241977	N	N	11	N	N
27	20240726	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	12	2	1.32	78993056	86028	72.95	919	923	912	1183	637	910	918.22	0.85	22483	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1341	2.98	0.50	12	0.06	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
28	20240726	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	12	2	1.32	63736379	69429	58.88	919	923	912	1183	637	910	918.01	0.85	14020	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1341	2.98	0.50	12	0.05	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
29	20240726	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	923	13	2	1.43	59160651	64464	54.67	919	923	912	1183	637	910	917.73	0.85	14020	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1343	2.99	0.51	12	0.04	309.00	1827.00	1330	20230920	-30.60	870	20240625	6.09	1162	-20.57	20240102	870	6.09	20240625	1330	-30.60	20230920	870	6.09	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
30	20240726	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	12	2	1.32	49290232	53751	45.58	919	923	912	1183	637	910	917.01	0.85	14020	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1341	2.98	0.50	12	0.04	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
31	20240726	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	916	6	2	0.66	37018781	40441	34.29	919	921	912	1183	637	910	915.38	0.85	11744	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1333	2.96	0.50	12	0.03	309.00	1827.00	1330	20230920	-31.13	870	20240625	5.29	1162	-21.17	20240102	870	5.29	20240625	1330	-31.13	20230920	870	5.29	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
32	20240726	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	914	4	2	0.44	11442961	12514	10.61	919	920	912	1183	637	910	914.41	0.85	1851	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1330	2.96	0.50	12	0.01	309.00	1827.00	1330	20230920	-31.28	870	20240625	5.06	1162	-21.34	20240102	870	5.06	20240625	1330	-31.28	20230920	870	5.06	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
33	20240726	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	919	9	2	0.99	828019	901	0.76	919	919	919	1183	637	910	919.00	0.85	-135	930	919	913	902	896	917	900	727	273	500	650	1	1	145471745	1337	2.97	0.50	12	0.00	309.00	1827.00	1330	20230920	-30.90	870	20240625	5.63	1162	-20.91	20240102	870	5.63	20240625	1330	-30.90	20230920	870	5.63	20240625	1.36	N	002780	500	727 억	1241977	N	N	5	N	N
34	20240725	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	910	-12	5	-1.30	107510495	117874	90.78	920	924	907	1198	646	922	912.08	0.86	-16351	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1324	2.94	0.50	12	0.08	309.00	1827.00	1330	20230920	-31.58	870	20240625	4.60	1162	-21.69	20240102	870	4.60	20240625	1330	-31.58	20230920	870	4.60	20240625	1.34	N	002780	500	727 억	1258329	N	N	5	N	N
35	20240725	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	912	-10	5	-1.08	106101084	116326	89.59	920	924	907	1198	646	922	912.10	0.86	-16316	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1327	2.95	0.50	12	0.08	309.00	1827.00	1330	20230920	-31.43	870	20240625	4.83	1162	-21.51	20240102	870	4.83	20240625	1330	-31.43	20230920	870	4.83	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
36	20240725	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	911	-11	5	-1.19	103463396	113441	87.36	920	924	907	1198	646	922	912.05	0.86	-16326	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1325	2.95	0.50	12	0.08	309.00	1827.00	1330	20230920	-31.50	870	20240625	4.71	1162	-21.60	20240102	870	4.71	20240625	1330	-31.50	20230920	870	4.71	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
37	20240725	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	913	-9	5	-0.98	85905490	94236	72.57	920	924	907	1198	646	922	911.60	0.86	-15563	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1328	2.95	0.50	12	0.06	309.00	1827.00	1330	20230920	-31.35	870	20240625	4.94	1162	-21.43	20240102	870	4.94	20240625	1330	-31.35	20230920	870	4.94	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
38	20240725	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	912	-10	5	-1.08	82457018	90450	69.66	920	924	907	1198	646	922	911.63	0.86	-15551	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1327	2.95	0.50	12	0.06	309.00	1827.00	1330	20230920	-31.43	870	20240625	4.83	1162	-21.51	20240102	870	4.83	20240625	1330	-31.43	20230920	870	4.83	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
39	20240725	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	908	-14	5	-1.52	63062364	69104	53.22	920	924	907	1198	646	922	912.57	0.86	-16879	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1321	2.94	0.50	12	0.05	309.00	1827.00	1330	20230920	-31.73	870	20240625	4.37	1162	-21.86	20240102	870	4.37	20240625	1330	-31.73	20230920	870	4.37	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
40	20240725	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	917	-5	5	-0.54	30483220	33318	25.66	920	924	910	1198	646	922	914.92	0.86	-12751	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1334	2.97	0.50	12	0.02	309.00	1827.00	1330	20230920	-31.05	870	20240625	5.40	1162	-21.08	20240102	870	5.40	20240625	1330	-31.05	20230920	870	5.40	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
41	20240725	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	924	2	2	0.22	994536	1081	0.83	920	924	920	1198	646	922	920.01	0.86	-998	940	931	922	913	904	935	917	727	276	500	660	1	1	145471745	1344	2.99	0.51	12	0.00	309.00	1827.00	1330	20230920	-30.53	870	20240625	6.21	1162	-20.48	20240102	870	6.21	20240625	1330	-30.53	20230920	870	6.21	20240625	1.34	N	002780	500	727 억	1258329	N	N	12	N	N
42	20240724	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	0	3	0.00	119364114	129847	59.46	916	931	913	1198	646	922	919.26	0.86	14629	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1341	2.98	0.50	12	0.09	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.34	N	002780	500	727 억	1253772	N	N	12	N	N
43	20240724	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	0	3	0.00	117937213	128296	58.75	916	931	913	1198	646	922	919.26	0.86	15167	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1341	2.98	0.50	12	0.09	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
44	20240724	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	918	-4	5	-0.43	84180912	91503	41.90	916	931	913	1198	646	922	919.98	0.86	4832	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1335	2.97	0.50	12	0.06	309.00	1827.00	1330	20230920	-30.98	870	20240625	5.52	1162	-21.00	20240102	870	5.52	20240625	1330	-30.98	20230920	870	5.52	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
45	20240724	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	926	4	2	0.43	46244126	50181	22.98	916	931	916	1198	646	922	921.55	0.86	6774	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1347	3.00	0.51	12	0.03	309.00	1827.00	1330	20230920	-30.38	870	20240625	6.44	1162	-20.31	20240102	870	6.44	20240625	1330	-30.38	20230920	870	6.44	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
46	20240724	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	924	2	2	0.22	36715964	39866	18.25	916	931	916	1198	646	922	920.98	0.86	6751	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1344	2.99	0.51	12	0.03	309.00	1827.00	1330	20230920	-30.53	870	20240625	6.21	1162	-20.48	20240102	870	6.21	20240625	1330	-30.53	20230920	870	6.21	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
47	20240724	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	928	6	2	0.65	30705313	33374	15.28	916	928	916	1198	646	922	920.04	0.86	8068	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1350	3.00	0.51	12	0.02	309.00	1827.00	1330	20230920	-30.23	870	20240625	6.67	1162	-20.14	20240102	870	6.67	20240625	1330	-30.23	20230920	870	6.67	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
48	20240724	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	924	2	2	0.22	25566070	27825	12.74	916	927	916	1198	646	922	918.82	0.86	8267	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1344	2.99	0.51	12	0.02	309.00	1827.00	1330	20230920	-30.53	870	20240625	6.21	1162	-20.48	20240102	870	6.21	20240625	1330	-30.53	20230920	870	6.21	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
49	20240724	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	927	5	2	0.54	15204499	16598	7.60	916	927	916	1198	646	922	916.04	0.86	10791	964	942	931	909	898	937	904	727	276	500	660	1	1	145471745	1349	3.00	0.51	12	0.01	309.00	1827.00	1330	20230920	-30.30	870	20240625	6.55	1162	-20.22	20240102	870	6.55	20240625	1330	-30.30	20230920	870	6.55	20240625	1.34	N	002780	500	727 억	1253772	N	N	33	N	N
50	20240723	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	-24	5	-2.54	203373762	217715	141.46	947	953	920	1229	663	946	934.13	0.89	-45774	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1341	2.98	0.50	12	0.15	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.36	N	002780	500	727 억	1298170	N	N	33	N	N
51	20240723	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	926	-20	5	-2.11	185806798	198687	129.10	947	953	920	1229	663	946	935.17	0.89	-43395	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1347	3.00	0.51	12	0.14	309.00	1827.00	1330	20230920	-30.38	870	20240625	6.44	1162	-20.31	20240102	870	6.44	20240625	1330	-30.38	20230920	870	6.44	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
52	20240723	140134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	925	-21	5	-2.22	171176829	182871	118.82	947	953	920	1229	663	946	936.05	0.89	-41792	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1346	2.99	0.51	12	0.13	309.00	1827.00	1330	20230920	-30.45	870	20240625	6.32	1162	-20.40	20240102	870	6.32	20240625	1330	-30.45	20230920	870	6.32	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
53	20240723	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	933	-13	5	-1.37	100604835	106728	69.35	947	953	933	1229	663	946	942.63	0.89	-33804	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1357	3.02	0.51	12	0.07	309.00	1827.00	1330	20230920	-29.85	870	20240625	7.24	1162	-19.71	20240102	870	7.24	20240625	1330	-29.85	20230920	870	7.24	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
54	20240723	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	937	-9	5	-0.95	81564223	86366	56.12	947	953	936	1229	663	946	944.40	0.89	-15865	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1363	3.03	0.51	12	0.06	309.00	1827.00	1330	20230920	-29.55	870	20240625	7.70	1162	-19.36	20240102	870	7.70	20240625	1330	-29.55	20230920	870	7.70	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
55	20240723	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	-4	5	-0.42	67720141	71595	46.52	947	953	939	1229	663	946	945.88	0.89	-12331	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1370	3.05	0.52	12	0.05	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
56	20240723	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	948	2	2	0.21	48534735	51230	33.29	947	953	945	1229	663	946	947.39	0.89	-3906	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1379	3.07	0.52	12	0.04	309.00	1827.00	1330	20230920	-28.72	870	20240625	8.97	1162	-18.42	20240102	870	8.97	20240625	1330	-28.72	20230920	870	8.97	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
57	20240723	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	947	1	2	0.11	1298337	1371	0.89	947	947	947	1229	663	946	947.00	0.89	-1302	966	955	945	934	924	951	930	727	283	500	680	1	1	145471745	1378	3.06	0.52	12	0.00	309.00	1827.00	1330	20230920	-28.80	870	20240625	8.85	1162	-18.50	20240102	870	8.85	20240625	1330	-28.80	20230920	870	8.85	20240625	1.36	N	002780	500	727 억	1298170	N	N	0	N	N
58	20240722	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	946	-5	5	-0.53	144853539	153730	98.64	950	956	935	1236	666	951	942.26	0.92	-45696	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1376	3.06	0.52	12	0.11	309.00	1827.00	1330	20230920	-28.87	870	20240625	8.74	1162	-18.59	20240102	870	8.74	20240625	1330	-28.87	20230920	870	8.74	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
59	20240722	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	940	-11	5	-1.16	140087379	148689	95.40	950	956	935	1236	666	951	942.15	0.92	-45224	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1367	3.04	0.51	12	0.10	309.00	1827.00	1330	20230920	-29.32	870	20240625	8.05	1162	-19.10	20240102	870	8.05	20240625	1330	-29.32	20230920	870	8.05	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
60	20240722	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	946	-5	5	-0.53	132070710	140166	89.93	950	956	935	1236	666	951	942.24	0.92	-44545	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1376	3.06	0.52	12	0.10	309.00	1827.00	1330	20230920	-28.87	870	20240625	8.74	1162	-18.59	20240102	870	8.74	20240625	1330	-28.87	20230920	870	8.74	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
61	20240722	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	-9	5	-0.95	114432278	121486	77.95	950	956	935	1236	666	951	941.94	0.92	-43767	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1370	3.05	0.52	12	0.08	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
62	20240722	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	940	-11	5	-1.16	101871875	108078	69.35	950	956	935	1236	666	951	942.58	0.92	-36207	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1367	3.04	0.51	12	0.07	309.00	1827.00	1330	20230920	-29.32	870	20240625	8.05	1162	-19.10	20240102	870	8.05	20240625	1330	-29.32	20230920	870	8.05	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
63	20240722	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	939	-12	5	-1.26	78307035	82939	53.22	950	956	939	1236	666	951	944.15	0.92	-21880	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1366	3.04	0.51	12	0.06	309.00	1827.00	1330	20230920	-29.40	870	20240625	7.93	1162	-19.19	20240102	870	7.93	20240625	1330	-29.40	20230920	870	7.93	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
64	20240722	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	946	-5	5	-0.53	49306799	52078	33.41	950	956	941	1236	666	951	946.79	0.92	-11528	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1376	3.06	0.52	12	0.04	309.00	1827.00	1330	20230920	-28.87	870	20240625	8.74	1162	-18.59	20240102	870	8.74	20240625	1330	-28.87	20230920	870	8.74	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
65	20240722	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	949	-2	5	-0.21	2375693	2501	1.60	950	950	949	1236	666	951	949.90	0.92	-56	969	959	941	931	913	965	937	727	285	500	680	1	1	145471745	1381	3.07	0.52	12	0.00	309.00	1827.00	1330	20230920	-28.65	870	20240625	9.08	1162	-18.33	20240102	870	9.08	20240625	1330	-28.65	20230920	870	9.08	20240625	1.36	N	002780	500	727 억	1343869	N	N	0	N	N
66	20240719	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	951	16	2	1.71	145066202	155584	83.81	930	951	923	1215	655	935	932.40	0.93	1582	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1383	3.08	0.52	12	0.11	309.00	1827.00	1330	20230920	-28.50	870	20240625	9.31	1162	-18.16	20240102	870	9.31	20240625	1330	-28.50	20230920	870	9.31	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
67	20240719	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	934	-1	5	-0.11	116257223	124952	67.31	930	940	923	1215	655	935	930.42	0.93	-1296	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1359	3.02	0.51	12	0.09	309.00	1827.00	1330	20230920	-29.77	870	20240625	7.36	1162	-19.62	20240102	870	7.36	20240625	1330	-29.77	20230920	870	7.36	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
68	20240719	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	933	-2	5	-0.21	107077951	115094	62.00	930	940	923	1215	655	935	930.35	0.93	-2570	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1357	3.02	0.51	12	0.08	309.00	1827.00	1330	20230920	-29.85	870	20240625	7.24	1162	-19.71	20240102	870	7.24	20240625	1330	-29.85	20230920	870	7.24	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
69	20240719	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	936	1	2	0.11	91710471	98580	53.10	930	940	923	1215	655	935	930.32	0.93	-6355	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1362	3.03	0.51	12	0.07	309.00	1827.00	1330	20230920	-29.62	870	20240625	7.59	1162	-19.45	20240102	870	7.59	20240625	1330	-29.62	20230920	870	7.59	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
70	20240719	120133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	930	-5	5	-0.53	75068837	80723	43.49	930	940	923	1215	655	935	929.96	0.93	-11323	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1353	3.01	0.51	12	0.06	309.00	1827.00	1330	20230920	-30.08	870	20240625	6.90	1162	-19.97	20240102	870	6.90	20240625	1330	-30.08	20230920	870	6.90	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
71	20240719	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	929	-6	5	-0.64	59766212	64262	34.62	930	940	923	1215	655	935	930.04	0.93	-11659	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1351	3.01	0.51	12	0.04	309.00	1827.00	1330	20230920	-30.15	870	20240625	6.78	1162	-20.05	20240102	870	6.78	20240625	1330	-30.15	20230920	870	6.78	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
72	20240719	100129	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	928	-7	5	-0.75	22487528	24190	13.03	930	940	923	1215	655	935	929.62	0.93	-5228	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1350	3.00	0.51	12	0.02	309.00	1827.00	1330	20230920	-30.23	870	20240625	6.67	1162	-20.14	20240102	870	6.67	20240625	1330	-30.23	20230920	870	6.67	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
73	20240719	090141	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	928	-7	5	-0.75	66014	71	0.04	930	930	928	1215	655	935	929.77	0.93	-34	957	945	936	924	915	941	920	727	280	500	670	1	1	145471745	1350	3.00	0.51	12	0.00	309.00	1827.00	1330	20230920	-30.23	870	20240625	6.67	1162	-20.14	20240102	870	6.67	20240625	1330	-30.23	20230920	870	6.67	20240625	1.36	N	002780	500	727 억	1348846	N	N	35	N	N
74	20240718	160133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	935	-9	5	-0.95	173224132	185369	101.58	947	948	927	1227	661	944	934.48	0.95	-20368	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1360	3.03	0.51	12	0.13	309.00	1827.00	1330	20230920	-29.70	870	20240625	7.47	1162	-19.54	20240102	870	7.47	20240625	1330	-29.70	20230920	870	7.47	20240625	1.36	N	002780	500	727 억	1377032	N	N	35	N	N
75	20240718	150134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	930	-14	5	-1.48	171796960	183839	100.74	947	948	927	1227	661	944	934.50	0.95	-20374	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1353	3.01	0.51	12	0.13	309.00	1827.00	1330	20230920	-30.08	870	20240625	6.90	1162	-19.97	20240102	870	6.90	20240625	1330	-30.08	20230920	870	6.90	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
76	20240718	140133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	934	-10	5	-1.06	129429134	138340	75.81	947	948	931	1227	661	944	935.59	0.95	-9877	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1359	3.02	0.51	12	0.10	309.00	1827.00	1330	20230920	-29.77	870	20240625	7.36	1162	-19.62	20240102	870	7.36	20240625	1330	-29.77	20230920	870	7.36	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
77	20240718	130133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	933	-11	5	-1.17	115110642	123001	67.40	947	948	931	1227	661	944	935.85	0.95	-8041	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1357	3.02	0.51	12	0.08	309.00	1827.00	1330	20230920	-29.85	870	20240625	7.24	1162	-19.71	20240102	870	7.24	20240625	1330	-29.85	20230920	870	7.24	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
78	20240718	120133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	939	-5	5	-0.53	107492056	114846	62.93	947	948	931	1227	661	944	935.97	0.95	-8080	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1366	3.04	0.51	12	0.08	309.00	1827.00	1330	20230920	-29.40	870	20240625	7.93	1162	-19.19	20240102	870	7.93	20240625	1330	-29.40	20230920	870	7.93	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
79	20240718	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	938	-6	5	-0.64	67499262	71957	39.43	947	948	931	1227	661	944	938.05	0.95	-28217	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1365	3.04	0.51	12	0.05	309.00	1827.00	1330	20230920	-29.47	870	20240625	7.82	1162	-19.28	20240102	870	7.82	20240625	1330	-29.47	20230920	870	7.82	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
80	20240718	100133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	-1	5	-0.11	42268910	45005	24.66	947	948	931	1227	661	944	939.20	0.95	-24504	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1372	3.05	0.52	12	0.03	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
81	20240718	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	-1	5	-0.11	3239024	3425	1.88	947	947	943	1227	661	944	945.70	0.95	-2744	958	951	943	936	928	954	939	727	283	500	670	1	1	145471745	1372	3.05	0.52	12	0.00	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.36	N	002780	500	727 억	1377032	N	N	73	N	N
82	20240717	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	944	-2	5	-0.21	171329807	181972	47.45	942	950	935	1229	663	946	941.52	0.96	-9239	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1373	3.06	0.52	12	0.13	309.00	1827.00	1330	20230920	-29.02	870	20240625	8.51	1162	-18.76	20240102	870	8.51	20240625	1330	-29.02	20230920	870	8.51	20240625	1.40	N	002780	500	727 억	1389965	N	N	73	N	N
83	20240717	150137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	935	-11	5	-1.16	159754197	169684	44.25	942	950	935	1229	663	946	941.48	0.96	-11538	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1360	3.03	0.51	12	0.12	309.00	1827.00	1330	20230920	-29.70	870	20240625	7.47	1162	-19.54	20240102	870	7.47	20240625	1330	-29.70	20230920	870	7.47	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
84	20240717	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	-3	5	-0.32	108288757	114812	29.94	942	950	939	1229	663	946	943.18	0.96	-12964	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1372	3.05	0.52	12	0.08	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
85	20240717	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	-4	5	-0.42	99018164	104986	27.38	942	950	939	1229	663	946	943.16	0.96	-9768	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1370	3.05	0.52	12	0.07	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
86	20240717	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	945	-1	5	-0.11	66138676	70092	18.28	942	950	939	1229	663	946	943.60	0.96	-8477	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1375	3.06	0.52	12	0.05	309.00	1827.00	1330	20230920	-28.95	870	20240625	8.62	1162	-18.67	20240102	870	8.62	20240625	1330	-28.95	20230920	870	8.62	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
87	20240717	110137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	944	-2	5	-0.21	51138989	54193	14.13	942	950	939	1229	663	946	943.65	0.96	-11917	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1373	3.06	0.52	12	0.04	309.00	1827.00	1330	20230920	-29.02	870	20240625	8.51	1162	-18.76	20240102	870	8.51	20240625	1330	-29.02	20230920	870	8.51	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
88	20240717	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	-3	5	-0.32	24260112	25731	6.71	942	950	939	1229	663	946	942.84	0.96	-4264	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1372	3.05	0.52	12	0.02	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
89	20240717	090130	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	-4	5	-0.42	5278030	5603	1.46	942	942	942	1229	663	946	942.00	0.96	0	962	954	947	939	932	958	943	727	283	500	680	1	1	145471745	1370	3.05	0.52	12	0.00	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.40	N	002780	500	727 억	1389965	N	N	58	N	N
90	20240716	160137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	946	5	2	0.53	361845250	381819	65.80	941	955	940	1223	659	941	947.69	0.96	-10136	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1376	3.06	0.52	12	0.26	309.00	1827.00	1330	20230920	-28.87	870	20240625	8.74	1162	-18.59	20240102	870	8.74	20240625	1330	-28.87	20230920	870	8.74	20240625	1.39	N	002780	500	727 억	1399918	N	N	58	N	N
91	20240716	150138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	1	2	0.11	341710249	360421	62.12	941	955	940	1223	659	941	948.09	0.96	-6985	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1370	3.05	0.52	12	0.25	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
92	20240716	140138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	2	2	0.21	314785461	331839	57.19	941	955	940	1223	659	941	948.61	0.96	3517	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1372	3.05	0.52	12	0.23	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
93	20240716	130137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	942	1	2	0.11	303573939	319955	55.14	941	955	940	1223	659	941	948.80	0.96	2617	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1370	3.05	0.52	12	0.22	309.00	1827.00	1330	20230920	-29.17	870	20240625	8.28	1162	-18.93	20240102	870	8.28	20240625	1330	-29.17	20230920	870	8.28	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
94	20240716	120138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	948	7	2	0.74	277961396	292834	50.47	941	955	940	1223	659	941	949.21	0.96	5007	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1379	3.07	0.52	12	0.20	309.00	1827.00	1330	20230920	-28.72	870	20240625	8.97	1162	-18.42	20240102	870	8.97	20240625	1330	-28.72	20230920	870	8.97	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
95	20240716	110138	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	951	10	2	1.06	213450299	224928	38.77	941	953	940	1223	659	941	948.97	0.96	1374	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1383	3.08	0.52	12	0.15	309.00	1827.00	1330	20230920	-28.50	870	20240625	9.31	1162	-18.16	20240102	870	9.31	20240625	1330	-28.50	20230920	870	9.31	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
96	20240716	100137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	948	7	2	0.74	116318662	122622	21.13	941	953	940	1223	659	941	948.60	0.96	9780	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1379	3.07	0.52	12	0.08	309.00	1827.00	1330	20230920	-28.72	870	20240625	8.97	1162	-18.42	20240102	870	8.97	20240625	1330	-28.72	20230920	870	8.97	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
97	20240716	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	941	0	3	0.00	2607512	2771	0.48	941	942	941	1223	659	941	941.00	0.96	-2741	968	954	942	928	916	961	935	727	282	500	670	1	1	145471745	1369	3.05	0.52	12	0.00	309.00	1827.00	1330	20230920	-29.25	870	20240625	8.16	1162	-19.02	20240102	870	8.16	20240625	1330	-29.25	20230920	870	8.16	20240625	1.39	N	002780	500	727 억	1399918	N	N	48	N	N
98	20240715	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	941	11	2	1.18	546719443	579062	117.86	930	956	930	1209	651	930	944.15	0.90	78823	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1369	3.05	0.52	12	0.40	309.00	1827.00	1330	20230920	-29.25	870	20240625	8.16	1162	-19.02	20240102	870	8.16	20240625	1330	-29.25	20230920	870	8.16	20240625	1.40	N	002780	500	727 억	1305407	N	N	48	N	N
99	20240715	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	944	14	2	1.51	526344891	557446	113.46	930	956	930	1209	651	930	944.21	0.90	83944	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1373	3.06	0.52	12	0.38	309.00	1827.00	1330	20230920	-29.02	870	20240625	8.51	1162	-18.76	20240102	870	8.51	20240625	1330	-29.02	20230920	870	8.51	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
100	20240715	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	946	16	2	1.72	384289218	405986	82.63	930	956	930	1209	651	930	946.56	0.90	36978	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1376	3.06	0.52	12	0.28	309.00	1827.00	1330	20230920	-28.87	870	20240625	8.74	1162	-18.59	20240102	870	8.74	20240625	1330	-28.87	20230920	870	8.74	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
101	20240715	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	949	19	2	2.04	325547311	344149	70.05	930	956	930	1209	651	930	945.95	0.90	37978	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1381	3.07	0.52	12	0.24	309.00	1827.00	1330	20230920	-28.65	870	20240625	9.08	1162	-18.33	20240102	870	9.08	20240625	1330	-28.65	20230920	870	9.08	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
102	20240715	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	943	13	2	1.40	280574153	296722	60.39	930	956	930	1209	651	930	945.58	0.90	21606	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1372	3.05	0.52	12	0.20	309.00	1827.00	1330	20230920	-29.10	870	20240625	8.39	1162	-18.85	20240102	870	8.39	20240625	1330	-29.10	20230920	870	8.39	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
103	20240715	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	949	19	2	2.04	224735190	237549	48.35	930	956	930	1209	651	930	946.06	0.90	1186	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1381	3.07	0.52	12	0.16	309.00	1827.00	1330	20230920	-28.65	870	20240625	9.08	1162	-18.33	20240102	870	9.08	20240625	1330	-28.65	20230920	870	9.08	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
104	20240715	100137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	951	21	2	2.26	185171009	195824	39.86	930	956	930	1209	651	930	945.60	0.90	5798	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1383	3.08	0.52	12	0.13	309.00	1827.00	1330	20230920	-28.50	870	20240625	9.31	1162	-18.16	20240102	870	9.31	20240625	1330	-28.50	20230920	870	9.31	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
105	20240715	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	935	5	2	0.54	4445285	4765	0.97	930	935	930	1209	651	930	932.90	0.90	-1	1004	967	940	903	876	985	921	727	279	500	660	1	1	145471745	1360	3.03	0.51	12	0.00	309.00	1827.00	1330	20230920	-29.70	870	20240625	7.47	1162	-19.54	20240102	870	7.47	20240625	1330	-29.70	20230920	870	7.47	20240625	1.40	N	002780	500	727 억	1305407	N	N	32	N	N
106	20240712	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	930	17	2	1.86	456455417	490447	414.80	913	977	913	1186	640	913	930.69	0.89	11036	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1353	3.01	0.51	12	0.34	309.00	1827.00	1330	20230920	-30.08	870	20240625	6.90	1162	-19.97	20240102	870	6.90	20240625	1330	-30.08	20230920	870	6.90	20240625	1.39	N	002780	500	727 억	1293284	N	N	32	N	N
107	20240712	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	927	14	2	1.53	442136684	475024	401.76	913	977	913	1186	640	913	930.77	0.89	11227	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1349	3.00	0.51	12	0.33	309.00	1827.00	1330	20230920	-30.30	870	20240625	6.55	1162	-20.22	20240102	870	6.55	20240625	1330	-30.30	20230920	870	6.55	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
108	20240712	140137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	930	17	2	1.86	382906087	410878	347.51	913	977	913	1186	640	913	931.92	0.89	8169	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1353	3.01	0.51	12	0.28	309.00	1827.00	1330	20230920	-30.08	870	20240625	6.90	1162	-19.97	20240102	870	6.90	20240625	1330	-30.08	20230920	870	6.90	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
109	20240712	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	925	12	2	1.31	358219798	384248	324.98	913	977	913	1186	640	913	932.26	0.89	19180	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1346	2.99	0.51	12	0.26	309.00	1827.00	1330	20230920	-30.45	870	20240625	6.32	1162	-20.40	20240102	870	6.32	20240625	1330	-30.45	20230920	870	6.32	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
110	20240712	120137	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	925	12	2	1.31	327595561	351174	297.01	913	977	913	1186	640	913	932.86	0.89	16919	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1346	2.99	0.51	12	0.24	309.00	1827.00	1330	20230920	-30.45	870	20240625	6.32	1162	-20.40	20240102	870	6.32	20240625	1330	-30.45	20230920	870	6.32	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
111	20240712	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	932	19	2	2.08	277997453	297833	251.90	913	977	913	1186	640	913	933.40	0.89	19291	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1356	3.02	0.51	12	0.20	309.00	1827.00	1330	20230920	-29.92	870	20240625	7.13	1162	-19.79	20240102	870	7.13	20240625	1330	-29.92	20230920	870	7.13	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
112	20240712	100136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	922	9	2	0.99	86041481	93493	79.07	913	927	913	1186	640	913	920.30	0.89	8036	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1341	2.98	0.50	12	0.06	309.00	1827.00	1330	20230920	-30.68	870	20240625	5.98	1162	-20.65	20240102	870	5.98	20240625	1330	-30.68	20230920	870	5.98	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
113	20240712	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	915	2	2	0.22	5264360	5766	4.88	913	915	913	1186	640	913	913.00	0.89	-1	930	921	913	904	896	917	900	727	273	500	650	1	1	145471745	1331	2.96	0.50	12	0.00	309.00	1827.00	1330	20230920	-31.20	870	20240625	5.17	1162	-21.26	20240102	870	5.17	20240625	1330	-31.20	20230920	870	5.17	20240625	1.39	N	002780	500	727 억	1293284	N	N	372	N	N
114	20240711	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	913	-2	5	-0.22	107805124	117736	52.75	922	922	905	1189	641	915	915.65	0.89	-8930	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1328	2.95	0.50	12	0.08	309.00	1827.00	1335	20230705	-31.61	870	20240625	4.94	1162	-21.43	20240102	870	4.94	20240625	1330	-31.35	20230920	870	4.94	20240625	1.41	N	002780	500	727 억	1301968	N	N	372	N	N
115	20240711	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	914	-1	5	-0.11	101268872	110584	49.55	922	922	905	1189	641	915	915.76	0.89	-8650	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1330	2.96	0.50	12	0.08	309.00	1827.00	1335	20230705	-31.54	870	20240625	5.06	1162	-21.34	20240102	870	5.06	20240625	1330	-31.28	20230920	870	5.06	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
116	20240711	140136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	916	1	2	0.11	91746713	100177	44.89	922	922	905	1189	641	915	915.85	0.89	-9859	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1333	2.96	0.50	12	0.07	309.00	1827.00	1335	20230705	-31.39	870	20240625	5.29	1162	-21.17	20240102	870	5.29	20240625	1330	-31.13	20230920	870	5.29	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
117	20240711	130136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	917	2	2	0.22	83875872	91590	41.04	922	922	905	1189	641	915	915.78	0.89	-9211	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1334	2.97	0.50	12	0.06	309.00	1827.00	1335	20230705	-31.31	870	20240625	5.40	1162	-21.08	20240102	870	5.40	20240625	1330	-31.05	20230920	870	5.40	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
118	20240711	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	916	1	2	0.11	74973549	81868	36.68	922	922	905	1189	641	915	915.79	0.89	-5336	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1333	2.96	0.50	12	0.06	309.00	1827.00	1335	20230705	-31.39	870	20240625	5.29	1162	-21.17	20240102	870	5.29	20240625	1330	-31.13	20230920	870	5.29	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
119	20240711	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	918	3	2	0.33	71194316	77746	34.84	922	922	905	1189	641	915	915.73	0.89	-5236	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1335	2.97	0.50	12	0.05	309.00	1827.00	1335	20230705	-31.24	870	20240625	5.52	1162	-21.00	20240102	870	5.52	20240625	1330	-30.98	20230920	870	5.52	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
120	20240711	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	918	3	2	0.33	46103593	50388	22.58	922	922	905	1189	641	915	914.97	0.89	-1507	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1335	2.97	0.50	12	0.03	309.00	1827.00	1335	20230705	-31.24	870	20240625	5.52	1162	-21.00	20240102	870	5.52	20240625	1330	-30.98	20230920	870	5.52	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
121	20240711	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	920	5	2	0.55	6393511	7018	3.14	922	922	909	1189	641	915	911.02	0.89	-63	928	921	914	907	900	918	904	727	274	500	650	1	1	145471745	1338	2.98	0.50	12	0.00	309.00	1827.00	1335	20230705	-31.09	870	20240625	5.75	1162	-20.83	20240102	870	5.75	20240625	1330	-30.83	20230920	870	5.75	20240625	1.41	N	002780	500	727 억	1301968	N	N	169	N	N
122	20240710	160136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	915	-5	5	-0.54	203630554	222789	65.85	920	921	907	1196	644	920	914.01	0.91	-26697	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1331	2.96	0.50	12	0.15	309.00	1827.00	1357	20230704	-32.57	870	20240625	5.17	1162	-21.26	20240102	870	5.17	20240625	1330	-31.20	20230920	870	5.17	20240625	1.39	N	002780	500	727 억	1324845	N	N	169	N	N
123	20240710	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	917	-3	5	-0.33	199808646	218612	64.62	920	921	907	1196	644	920	913.99	0.91	-26657	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1334	2.97	0.50	12	0.15	309.00	1827.00	1357	20230704	-32.42	870	20240625	5.40	1162	-21.08	20240102	870	5.40	20240625	1330	-31.05	20230920	870	5.40	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
124	20240710	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	915	-5	5	-0.54	182607640	199831	59.07	920	921	907	1196	644	920	913.81	0.91	-20286	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1331	2.96	0.50	12	0.14	309.00	1827.00	1357	20230704	-32.57	870	20240625	5.17	1162	-21.26	20240102	870	5.17	20240625	1330	-31.20	20230920	870	5.17	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
125	20240710	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	914	-6	5	-0.65	136135840	148851	44.00	920	921	909	1196	644	920	914.58	0.91	-12285	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1330	2.96	0.50	12	0.10	309.00	1827.00	1357	20230704	-32.65	870	20240625	5.06	1162	-21.34	20240102	870	5.06	20240625	1330	-31.28	20230920	870	5.06	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
126	20240710	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	916	-4	5	-0.43	128583048	140583	41.55	920	921	909	1196	644	920	914.64	0.91	-11834	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1333	2.96	0.50	12	0.10	309.00	1827.00	1357	20230704	-32.50	870	20240625	5.29	1162	-21.17	20240102	870	5.29	20240625	1330	-31.13	20230920	870	5.29	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
127	20240710	110136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	916	-4	5	-0.43	106931660	116947	34.57	920	921	909	1196	644	920	914.36	0.91	-7798	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1333	2.96	0.50	12	0.08	309.00	1827.00	1357	20230704	-32.50	870	20240625	5.29	1162	-21.17	20240102	870	5.29	20240625	1330	-31.13	20230920	870	5.29	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
128	20240710	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	909	-11	5	-1.20	56293346	61461	18.17	920	921	909	1196	644	920	915.92	0.91	-6426	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1322	2.94	0.50	12	0.04	309.00	1827.00	1357	20230704	-33.01	870	20240625	4.48	1162	-21.77	20240102	870	4.48	20240625	1330	-31.65	20230920	870	4.48	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
129	20240710	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	911	-9	5	-0.98	5373015	5858	1.73	920	920	911	1196	644	920	917.21	0.91	-1009	938	929	911	902	884	933	906	727	276	500	660	1	1	145471745	1325	2.95	0.50	12	0.00	309.00	1827.00	1357	20230704	-32.87	870	20240625	4.71	1162	-21.60	20240102	870	4.71	20240625	1330	-31.50	20230920	870	4.71	20240625	1.39	N	002780	500	727 억	1324845	N	N	180	N	N
130	20240709	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	920	26	2	2.91	296515272	328002	193.41	893	920	893	1162	626	894	903.93	0.89	33923	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1338	2.98	0.50	12	0.23	309.00	1827.00	1366	20230703	-32.65	870	20240625	5.75	1162	-20.83	20240102	870	5.75	20240625	1330	-30.83	20230920	870	5.75	20240625	1.40	N	002780	500	727 억	1295410	N	N	180	N	N
131	20240709	150136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	908	14	2	1.57	234774665	260646	153.69	893	909	893	1162	626	894	900.74	0.89	34309	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1321	2.94	0.50	12	0.18	309.00	1827.00	1366	20230703	-33.53	870	20240625	4.37	1162	-21.86	20240102	870	4.37	20240625	1330	-31.73	20230920	870	4.37	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
132	20240709	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	900	6	2	0.67	189401740	210492	124.12	893	907	893	1162	626	894	899.80	0.89	19386	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1309	2.91	0.49	12	0.14	309.00	1827.00	1366	20230703	-34.11	870	20240625	3.45	1162	-22.55	20240102	870	3.45	20240625	1330	-32.33	20230920	870	3.45	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
133	20240709	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	903	9	2	1.01	171339266	190431	112.29	893	907	893	1162	626	894	899.74	0.89	29382	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1314	2.92	0.49	12	0.13	309.00	1827.00	1366	20230703	-33.89	870	20240625	3.79	1162	-22.29	20240102	870	3.79	20240625	1330	-32.11	20230920	870	3.79	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
134	20240709	120136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	901	7	2	0.78	161754639	179796	106.02	893	907	893	1162	626	894	899.66	0.89	27964	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1311	2.92	0.49	12	0.12	309.00	1827.00	1366	20230703	-34.04	870	20240625	3.56	1162	-22.46	20240102	870	3.56	20240625	1330	-32.26	20230920	870	3.56	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
135	20240709	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	905	11	2	1.23	147565517	164056	96.74	893	907	893	1162	626	894	899.48	0.89	27964	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1317	2.93	0.50	12	0.11	309.00	1827.00	1366	20230703	-33.75	870	20240625	4.02	1162	-22.12	20240102	870	4.02	20240625	1330	-31.95	20230920	870	4.02	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
136	20240709	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	901	7	2	0.78	101714659	113288	66.80	893	902	893	1162	626	894	897.84	0.89	34126	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1311	2.92	0.49	12	0.08	309.00	1827.00	1366	20230703	-34.04	870	20240625	3.56	1162	-22.46	20240102	870	3.56	20240625	1330	-32.26	20230920	870	3.56	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
137	20240709	090136	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	897	3	2	0.34	550384	615	0.36	893	897	893	1162	626	894	894.93	0.89	-157	902	897	889	884	876	900	887	727	268	500	640	1	1	145471745	1305	2.90	0.49	12	0.00	309.00	1827.00	1366	20230703	-34.33	870	20240625	3.10	1162	-22.81	20240102	870	3.10	20240625	1330	-32.56	20230920	870	3.10	20240625	1.40	N	002780	500	727 억	1295410	N	N	233	N	N
138	20240708	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	894	8	2	0.90	150520355	169324	128.21	881	894	881	1151	621	886	888.95	0.88	19779	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1301	2.89	0.49	12	0.12	309.00	1827.00	1366	20230703	-34.55	870	20240625	2.76	1162	-23.06	20240102	870	2.76	20240625	1330	-32.78	20230920	870	2.76	20240625	1.42	N	002780	500	727 억	1276301	N	N	233	N	N
139	20240708	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	7	2	0.79	120400184	135588	102.67	881	894	881	1151	621	886	887.99	0.88	19876	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1299	2.89	0.49	12	0.09	309.00	1827.00	1366	20230703	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1330	-32.86	20230920	870	2.64	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
140	20240708	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	887	1	2	0.11	85741486	96676	73.20	881	890	881	1151	621	886	886.90	0.88	5331	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1290	2.87	0.49	12	0.07	309.00	1827.00	1366	20230703	-35.07	870	20240625	1.95	1162	-23.67	20240102	870	1.95	20240625	1330	-33.31	20230920	870	1.95	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
141	20240708	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	889	3	2	0.34	49650271	56066	42.45	881	890	881	1151	621	886	885.57	0.88	3932	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1293	2.88	0.49	12	0.04	309.00	1827.00	1366	20230703	-34.92	870	20240625	2.18	1162	-23.49	20240102	870	2.18	20240625	1330	-33.16	20230920	870	2.18	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
142	20240708	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	890	4	2	0.45	45776900	51701	39.15	881	890	881	1151	621	886	885.42	0.88	3932	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1295	2.88	0.49	12	0.04	309.00	1827.00	1366	20230703	-34.85	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1330	-33.08	20230920	870	2.30	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
143	20240708	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	887	1	2	0.11	29432926	33237	25.17	881	890	881	1151	621	886	885.55	0.88	3932	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1290	2.87	0.49	12	0.02	309.00	1827.00	1366	20230703	-35.07	870	20240625	1.95	1162	-23.67	20240102	870	1.95	20240625	1330	-33.31	20230920	870	1.95	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
144	20240708	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	890	4	2	0.45	16784541	18968	14.36	881	890	881	1151	621	886	884.89	0.88	-95	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1295	2.88	0.49	12	0.01	309.00	1827.00	1366	20230703	-34.85	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1330	-33.08	20230920	870	2.30	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
145	20240708	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	884	-2	5	-0.23	4789009	5435	4.12	881	884	881	1151	621	886	881.14	0.88	0	897	891	884	878	871	894	881	727	265	500	630	1	1	145471745	1286	2.86	0.48	12	0.00	309.00	1827.00	1366	20230703	-35.29	870	20240625	1.61	1162	-23.92	20240102	870	1.61	20240625	1330	-33.53	20230920	870	1.61	20240625	1.42	N	002780	500	727 억	1276301	N	N	250	N	N
146	20240705	160135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	886	5	2	0.57	116283964	131855	82.45	881	890	877	1145	617	881	881.91	0.89	-10157	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1289	2.87	0.48	12	0.09	309.00	1827.00	1366	20230703	-35.14	870	20240625	1.84	1162	-23.75	20240102	870	1.84	20240625	1335	-33.63	20230705	870	1.84	20240625	1.42	N	002780	500	727 억	1287501	N	N	250	N	N
147	20240705	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	882	1	2	0.11	95921499	108855	68.06	881	890	877	1145	617	881	881.19	0.89	-7687	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.07	309.00	1827.00	1366	20230703	-35.43	870	20240625	1.38	1162	-24.10	20240102	870	1.38	20240625	1335	-33.93	20230705	870	1.38	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
148	20240705	140135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	879	-2	5	-0.23	84043397	95339	59.61	881	890	877	1145	617	881	881.52	0.89	-6519	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1279	2.84	0.48	12	0.07	309.00	1827.00	1366	20230703	-35.65	870	20240625	1.03	1162	-24.35	20240102	870	1.03	20240625	1335	-34.16	20230705	870	1.03	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
149	20240705	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	884	3	2	0.34	57214938	64870	40.56	881	890	877	1145	617	881	881.99	0.89	-3573	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	0.04	309.00	1827.00	1366	20230703	-35.29	870	20240625	1.61	1162	-23.92	20240102	870	1.61	20240625	1335	-33.78	20230705	870	1.61	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
150	20240705	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	881	0	3	0.00	47498661	53853	33.67	881	890	877	1145	617	881	882.01	0.89	-2463	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1282	2.85	0.48	12	0.04	309.00	1827.00	1366	20230703	-35.51	870	20240625	1.26	1162	-24.18	20240102	870	1.26	20240625	1335	-34.01	20230705	870	1.26	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
151	20240705	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	885	4	2	0.45	33299753	37763	23.61	881	890	877	1145	617	881	881.81	0.89	-1546	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1287	2.86	0.48	12	0.03	309.00	1827.00	1366	20230703	-35.21	870	20240625	1.72	1162	-23.84	20240102	870	1.72	20240625	1335	-33.71	20230705	870	1.72	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
152	20240705	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	884	3	2	0.34	27215275	30877	19.31	881	890	877	1145	617	881	881.41	0.89	-855	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1286	2.86	0.48	12	0.02	309.00	1827.00	1366	20230703	-35.29	870	20240625	1.61	1162	-23.92	20240102	870	1.61	20240625	1335	-33.78	20230705	870	1.61	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
153	20240705	090135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	882	1	2	0.11	834646	947	0.59	881	882	881	1145	617	881	881.36	0.89	-4	900	890	885	875	870	888	873	727	264	500	630	1	1	145471745	1283	2.85	0.48	12	0.00	309.00	1827.00	1366	20230703	-35.43	870	20240625	1.38	1162	-24.10	20240102	870	1.38	20240625	1335	-33.93	20230705	870	1.38	20240625	1.42	N	002780	500	727 억	1287501	N	N	164	N	N
154	20240704	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	881	-12	5	-1.34	140441774	158103	101.31	893	895	880	1160	626	893	888.36	0.87	14227	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1282	2.85	0.48	12	0.11	309.00	1827.00	1366	20230703	-35.51	870	20240625	1.26	1162	-24.18	20240102	870	1.26	20240625	1357	-35.08	20230704	870	1.26	20240625	1.41	N	002780	500	727 억	1271715	N	N	164	N	N
155	20240704	150135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	890	-3	5	-0.34	93031802	104355	66.87	893	895	887	1160	626	893	891.49	0.87	-4319	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1295	2.88	0.49	12	0.07	309.00	1827.00	1366	20230703	-34.85	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1357	-34.41	20230704	870	2.30	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
156	20240704	140134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	891	-2	5	-0.22	79096900	88690	56.83	893	895	887	1160	626	893	891.83	0.87	-310	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1296	2.88	0.49	12	0.06	309.00	1827.00	1366	20230703	-34.77	870	20240625	2.41	1162	-23.32	20240102	870	2.41	20240625	1357	-34.34	20230704	870	2.41	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
157	20240704	130135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	0	3	0.00	66792781	74894	47.99	893	895	887	1160	626	893	891.83	0.87	472	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1299	2.89	0.49	12	0.05	309.00	1827.00	1366	20230703	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1357	-34.19	20230704	870	2.64	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
158	20240704	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	892	-1	5	-0.11	65212367	73117	46.85	893	895	887	1160	626	893	891.89	0.87	469	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1298	2.89	0.49	12	0.05	309.00	1827.00	1366	20230703	-34.70	870	20240625	2.53	1162	-23.24	20240102	870	2.53	20240625	1357	-34.27	20230704	870	2.53	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
159	20240704	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	0	3	0.00	24594830	27546	17.65	893	895	891	1160	626	893	892.86	0.87	469	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1299	2.89	0.49	12	0.02	309.00	1827.00	1366	20230703	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1357	-34.19	20230704	870	2.64	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
160	20240704	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	0	3	0.00	15978681	17888	11.46	893	895	891	1160	626	893	893.26	0.87	469	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1299	2.89	0.49	12	0.01	309.00	1827.00	1366	20230703	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1357	-34.19	20230704	870	2.64	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
161	20240704	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	891	-2	5	-0.22	855433	958	0.61	893	893	891	1160	626	893	892.93	0.87	-51	905	898	890	883	875	902	887	727	267	500	640	1	1	145471745	1296	2.88	0.49	12	0.00	309.00	1827.00	1366	20230703	-34.77	870	20240625	2.41	1162	-23.32	20240102	870	2.41	20240625	1357	-34.34	20230704	870	2.41	20240625	1.41	N	002780	500	727 억	1271715	N	N	139	N	N
162	20240703	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	3	2	0.34	127177519	142917	73.56	889	897	882	1157	623	890	889.87	0.88	-9953	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1299	2.89	0.49	12	0.10	309.00	1827.00	1366	20230703	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1366	-34.63	20230703	870	2.64	20240625	1.42	N	002780	500	727 억	1281472	N	N	139	N	N
163	20240703	150134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	890	0	3	0.00	110857167	124622	64.15	889	897	882	1157	623	890	889.55	0.88	-9816	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1295	2.88	0.49	12	0.09	309.00	1827.00	1366	20230703	-34.85	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230703	870	2.30	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
164	20240703	140134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	895	5	2	0.56	103606264	116480	59.96	889	897	882	1157	623	890	889.48	0.88	-10352	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1302	2.90	0.49	12	0.08	309.00	1827.00	1366	20230703	-34.48	870	20240625	2.87	1162	-22.98	20240102	870	2.87	20240625	1366	-34.48	20230703	870	2.87	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
165	20240703	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	896	6	2	0.67	93767159	105481	54.29	889	896	882	1157	623	890	888.95	0.88	-9638	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1303	2.90	0.49	12	0.07	309.00	1827.00	1366	20230703	-34.41	870	20240625	2.99	1162	-22.89	20240102	870	2.99	20240625	1366	-34.41	20230703	870	2.99	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
166	20240703	120134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	892	2	2	0.22	82996337	93423	48.09	889	894	882	1157	623	890	888.39	0.88	-10895	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1298	2.89	0.49	12	0.06	309.00	1827.00	1366	20230703	-34.70	870	20240625	2.53	1162	-23.24	20240102	870	2.53	20240625	1366	-34.70	20230703	870	2.53	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
167	20240703	110135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	889	-1	5	-0.11	74618138	84004	43.24	889	894	882	1157	623	890	888.27	0.88	-9858	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1293	2.88	0.49	12	0.06	309.00	1827.00	1366	20230703	-34.92	870	20240625	2.18	1162	-23.49	20240102	870	2.18	20240625	1366	-34.92	20230703	870	2.18	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
168	20240703	100135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	892	2	2	0.22	39889944	44844	23.08	889	894	886	1157	623	890	889.53	0.88	-832	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1298	2.89	0.49	12	0.03	309.00	1827.00	1366	20230703	-34.70	870	20240625	2.53	1162	-23.24	20240102	870	2.53	20240625	1366	-34.70	20230703	870	2.53	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
169	20240703	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	894	4	2	0.45	121279	136	0.07	889	894	889	1157	623	890	891.76	0.88	-11	905	897	891	883	877	894	880	727	267	500	640	1	1	145471745	1301	2.89	0.49	12	0.00	309.00	1827.00	1366	20230703	-34.55	870	20240625	2.76	1162	-23.06	20240102	870	2.76	20240625	1366	-34.55	20230703	870	2.76	20240625	1.42	N	002780	500	727 억	1281472	N	N	170	N	N
170	20240702	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	890	-7	5	-0.78	172048368	193252	75.94	899	899	885	1166	628	897	890.28	0.90	-33374	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1295	2.88	0.49	12	0.13	309.00	1827.00	1366	20230626	-34.85	870	20240625	2.30	1162	-23.41	20240102	870	2.30	20240625	1366	-34.85	20230703	870	2.30	20240625	1.43	N	002780	500	727 억	1314810	N	N	170	N	N
171	20240702	150134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	891	-6	5	-0.67	162788679	182825	71.85	899	899	885	1166	628	897	890.41	0.90	-33178	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1296	2.88	0.49	12	0.13	309.00	1827.00	1366	20230626	-34.77	870	20240625	2.41	1162	-23.32	20240102	870	2.41	20240625	1366	-34.77	20230703	870	2.41	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
172	20240702	140134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	-4	5	-0.45	144839998	162602	63.90	899	899	885	1166	628	897	890.76	0.90	-30697	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1299	2.89	0.49	12	0.11	309.00	1827.00	1366	20230626	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1366	-34.63	20230703	870	2.64	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
173	20240702	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	891	-6	5	-0.67	136943645	153739	60.42	899	899	885	1166	628	897	890.75	0.90	-27048	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1296	2.88	0.49	12	0.11	309.00	1827.00	1366	20230626	-34.77	870	20240625	2.41	1162	-23.32	20240102	870	2.41	20240625	1366	-34.77	20230703	870	2.41	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
174	20240702	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	-4	5	-0.45	122761279	137807	54.15	899	899	885	1166	628	897	890.82	0.90	-21172	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1299	2.89	0.49	12	0.09	309.00	1827.00	1366	20230626	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1366	-34.63	20230703	870	2.64	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
175	20240702	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	892	-5	5	-0.56	52575202	58895	23.14	899	899	888	1166	628	897	892.69	0.90	-16189	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1298	2.89	0.49	12	0.04	309.00	1827.00	1366	20230626	-34.70	870	20240625	2.53	1162	-23.24	20240102	870	2.53	20240625	1366	-34.70	20230703	870	2.53	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
176	20240702	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	893	-4	5	-0.45	38590723	43206	16.98	899	899	888	1166	628	897	893.18	0.90	-7669	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1299	2.89	0.49	12	0.03	309.00	1827.00	1366	20230626	-34.63	870	20240625	2.64	1162	-23.15	20240102	870	2.64	20240625	1366	-34.63	20230703	870	2.64	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
177	20240702	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	895	-2	5	-0.22	628996	700	0.28	899	899	895	1166	628	897	898.57	0.90	-132	952	924	902	874	852	938	888	727	269	500	640	1	1	145471745	1302	2.90	0.49	12	0.00	309.00	1827.00	1366	20230626	-34.48	870	20240625	2.87	1162	-22.98	20240102	870	2.87	20240625	1366	-34.48	20230703	870	2.87	20240625	1.43	N	002780	500	727 억	1314810	N	N	194	N	N
178	20240701	160134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	897	9	2	1.01	227528448	253363	98.42	880	930	880	1154	622	888	898.08	0.91	-5489	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1305	2.90	0.49	12	0.17	309.00	1827.00	1366	20230626	-34.33	870	20240625	3.10	1162	-22.81	20240102	870	3.10	20240625	1366	-34.33	20230703	870	3.10	20240625	1.41	N	002780	500	727 억	1320533	N	N	194	N	N
179	20240701	150134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	895	7	2	0.79	222125596	247328	96.08	880	930	880	1154	622	888	898.15	0.91	-5711	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1302	2.90	0.49	12	0.17	309.00	1827.00	1366	20230626	-34.48	870	20240625	2.87	1162	-22.98	20240102	870	2.87	20240625	1366	-34.48	20230703	870	2.87	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
180	20240701	140133	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	897	9	2	1.01	206088124	229432	89.13	880	930	880	1154	622	888	898.31	0.91	-7344	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1305	2.90	0.49	12	0.16	309.00	1827.00	1366	20230626	-34.33	870	20240625	3.10	1162	-22.81	20240102	870	3.10	20240625	1366	-34.33	20230703	870	3.10	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
181	20240701	130134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	897	9	2	1.01	193978782	215912	83.87	880	930	880	1154	622	888	898.47	0.91	-5740	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1305	2.90	0.49	12	0.15	309.00	1827.00	1366	20230626	-34.33	870	20240625	3.10	1162	-22.81	20240102	870	3.10	20240625	1366	-34.33	20230703	870	3.10	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
182	20240701	120135	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	897	9	2	1.01	176833076	196737	76.42	880	930	880	1154	622	888	898.89	0.91	-3096	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1305	2.90	0.49	12	0.14	309.00	1827.00	1366	20230626	-34.33	870	20240625	3.10	1162	-22.81	20240102	870	3.10	20240625	1366	-34.33	20230703	870	3.10	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
183	20240701	110134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	895	7	2	0.79	150440480	167175	64.94	880	930	880	1154	622	888	899.98	0.91	-5822	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1302	2.90	0.49	12	0.11	309.00	1827.00	1366	20230626	-34.48	870	20240625	2.87	1162	-22.98	20240102	870	2.87	20240625	1366	-34.48	20230703	870	2.87	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
184	20240701	100134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	900	12	2	1.35	122271897	135640	52.69	880	930	880	1154	622	888	901.56	0.91	-3395	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1309	2.91	0.49	12	0.09	309.00	1827.00	1366	20230626	-34.11	870	20240625	3.45	1162	-22.55	20240102	870	3.45	20240625	1366	-34.11	20230703	870	3.45	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N
185	20240701	090134	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	886	-2	5	-0.23	9732628	11044	4.29	880	886	880	1154	622	888	880.46	0.91	969	912	900	885	873	858	892	865	727	266	500	630	1	1	145471745	1289	2.87	0.48	12	0.01	309.00	1827.00	1366	20230626	-35.14	870	20240625	1.84	1162	-23.75	20240102	870	1.84	20240625	1366	-35.14	20230703	870	1.84	20240625	1.41	N	002780	500	727 억	1320533	N	N	160	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History