KissMeData/013360/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	1303	20	2	1.56	201917941	156403	94.35	1280	1320	1250	1667	899	1283	1290.93	64.41	-28333	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	704	17.37	0.56	12	0.29	75.00	2309.00	1860	20240723	-29.95	1110	20240307	17.39	1860	-29.95	20240723	1110	17.39	20240307	1860	-29.95	20240723	1110	17.39	20240307	0.33	N	013360	500	270 억	34800086	N	N	1	N	N
3	20241031	150323	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	17	2	1.33	184189533	142836	86.17	1280	1320	1250	1667	899	1283	1289.52	64.41	-24099	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	702	17.33	0.56	12	0.26	75.00	2309.00	1860	20240723	-30.11	1110	20240307	17.12	1860	-30.11	20240723	1110	17.12	20240307	1860	-30.11	20240723	1110	17.12	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
4	20241031	140323	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	4	2	0.31	154600761	120042	72.42	1280	1320	1250	1667	899	1283	1287.89	64.41	-24028	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	695	17.16	0.56	12	0.22	75.00	2309.00	1860	20240723	-30.81	1110	20240307	15.95	1860	-30.81	20240723	1110	15.95	20240307	1860	-30.81	20240723	1110	15.95	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
5	20241031	130323	57	100.00	KOSPI	건설업	N	N	N	N	N	1282	-1	5	-0.08	141466940	109805	66.24	1280	1320	1250	1667	899	1283	1288.35	64.41	-21289	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	693	17.09	0.56	12	0.20	75.00	2309.00	1860	20240723	-31.08	1110	20240307	15.50	1860	-31.08	20240723	1110	15.50	20240307	1860	-31.08	20240723	1110	15.50	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
6	20241031	120322	57	100.00	KOSPI	건설업	N	N	N	N	N	1292	9	2	0.70	132719650	102975	62.12	1280	1320	1250	1667	899	1283	1288.85	64.41	-19154	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	698	17.23	0.56	12	0.19	75.00	2309.00	1860	20240723	-30.54	1110	20240307	16.40	1860	-30.54	20240723	1110	16.40	20240307	1860	-30.54	20240723	1110	16.40	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
7	20241031	110324	57	100.00	KOSPI	건설업	N	N	N	N	N	1302	19	2	1.48	111906293	86899	52.42	1280	1320	1250	1667	899	1283	1287.77	64.41	-17024	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	703	17.36	0.56	12	0.16	75.00	2309.00	1860	20240723	-30.00	1110	20240307	17.30	1860	-30.00	20240723	1110	17.30	20240307	1860	-30.00	20240723	1110	17.30	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
8	20241031	100323	57	100.00	KOSPI	건설업	N	N	N	N	N	1273	-10	5	-0.78	39881497	31734	19.14	1280	1280	1250	1667	899	1283	1256.74	64.41	1381	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	688	16.97	0.55	12	0.06	75.00	2309.00	1860	20240723	-31.56	1110	20240307	14.68	1860	-31.56	20240723	1110	14.68	20240307	1860	-31.56	20240723	1110	14.68	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
9	20241031	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	1265	-18	5	-1.40	1011990	797	0.48	1280	1280	1265	1667	899	1283	1269.75	64.41	-782	1351	1317	1279	1245	1207	1334	1262	270	384	500	870	1	1	54024880	683	16.87	0.55	12	0.00	75.00	2309.00	1860	20240723	-31.99	1110	20240307	13.96	1860	-31.99	20240723	1110	13.96	20240307	1860	-31.99	20240723	1110	13.96	20240307	0.33	N	013360	500	270 억	34800086	N	N	0	N	N
10	20241030	160321	57	100.00	KOSPI	건설업	N	N	N	N	N	1283	42	2	3.38	213284490	165656	134.02	1243	1313	1241	1613	869	1241	1287.63	64.37	22493	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	693	17.11	0.56	12	0.31	75.00	2309.00	1860	20240723	-31.02	1110	20240307	15.59	1860	-31.02	20240723	1110	15.59	20240307	1860	-31.02	20240723	1110	15.59	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
11	20241030	150327	57	100.00	KOSPI	건설업	N	N	N	N	N	1290	49	2	3.95	200658741	155815	126.06	1243	1313	1241	1613	869	1241	1287.93	64.37	24717	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	697	17.20	0.56	12	0.29	75.00	2309.00	1860	20240723	-30.65	1110	20240307	16.22	1860	-30.65	20240723	1110	16.22	20240307	1860	-30.65	20240723	1110	16.22	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
12	20241030	140325	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	47	2	3.79	190099125	147581	119.40	1243	1313	1241	1613	869	1241	1288.23	64.37	24052	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	696	17.17	0.56	12	0.27	75.00	2309.00	1860	20240723	-30.75	1110	20240307	16.04	1860	-30.75	20240723	1110	16.04	20240307	1860	-30.75	20240723	1110	16.04	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
13	20241030	130324	57	100.00	KOSPI	건설업	N	N	N	N	N	1291	50	2	4.03	182686061	141820	114.74	1243	1313	1241	1613	869	1241	1288.29	64.37	23448	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	697	17.21	0.56	12	0.26	75.00	2309.00	1860	20240723	-30.59	1110	20240307	16.31	1860	-30.59	20240723	1110	16.31	20240307	1860	-30.59	20240723	1110	16.31	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
14	20241030	120325	57	100.00	KOSPI	건설업	N	N	N	N	N	1275	34	2	2.74	159249872	123523	99.93	1243	1313	1241	1613	869	1241	1289.40	64.37	21186	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	689	17.00	0.55	12	0.23	75.00	2309.00	1860	20240723	-31.45	1110	20240307	14.86	1860	-31.45	20240723	1110	14.86	20240307	1860	-31.45	20240723	1110	14.86	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
15	20241030	110323	57	100.00	KOSPI	건설업	N	N	N	N	N	1273	32	2	2.58	154328428	119659	96.81	1243	1313	1241	1613	869	1241	1289.90	64.37	22463	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	688	16.97	0.55	12	0.22	75.00	2309.00	1860	20240723	-31.56	1110	20240307	14.68	1860	-31.56	20240723	1110	14.68	20240307	1860	-31.56	20240723	1110	14.68	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
16	20241030	100322	57	100.00	KOSPI	건설업	N	N	N	N	N	1307	66	2	5.32	108635229	84343	68.24	1243	1307	1241	1613	869	1241	1288.25	64.37	22812	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	706	17.43	0.57	12	0.16	75.00	2309.00	1860	20240723	-29.73	1110	20240307	17.75	1860	-29.73	20240723	1110	17.75	20240307	1860	-29.73	20240723	1110	17.75	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
17	20241030	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	1249	8	2	0.64	5281013	4245	3.43	1243	1249	1241	1613	869	1241	1244.39	64.37	-937	1291	1265	1230	1204	1169	1279	1218	270	372	500	840	1	1	54024880	675	16.65	0.54	12	0.01	75.00	2309.00	1860	20240723	-32.85	1110	20240307	12.52	1860	-32.85	20240723	1110	12.52	20240307	1860	-32.85	20240723	1110	12.52	20240307	0.33	N	013360	500	270 억	34777824	N	N	0	N	N
18	20241029	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1241	48	2	4.02	151419377	123389	186.35	1220	1256	1195	1550	836	1193	1227.17	64.33	22529	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	670	16.55	0.54	12	0.23	75.00	2309.00	1998	20231020	-37.89	1110	20240307	11.80	1860	-33.28	20240723	1110	11.80	20240307	1860	-33.28	20240723	1110	11.80	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
19	20241029	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	1240	47	2	3.94	144134172	117507	177.47	1220	1256	1195	1550	836	1193	1226.60	64.33	25392	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	670	16.53	0.54	12	0.22	75.00	2309.00	1998	20231020	-37.94	1110	20240307	11.71	1860	-33.33	20240723	1110	11.71	20240307	1860	-33.33	20240723	1110	11.71	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
20	20241029	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	1242	49	2	4.11	132167167	107846	162.88	1220	1256	1195	1550	836	1193	1225.52	64.33	27912	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	671	16.56	0.54	12	0.20	75.00	2309.00	1998	20231020	-37.84	1110	20240307	11.89	1860	-33.23	20240723	1110	11.89	20240307	1860	-33.23	20240723	1110	11.89	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
21	20241029	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	1237	44	2	3.69	124891048	101964	153.99	1220	1256	1195	1550	836	1193	1224.85	64.33	27071	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	668	16.49	0.54	12	0.19	75.00	2309.00	1998	20231020	-38.09	1110	20240307	11.44	1860	-33.49	20240723	1110	11.44	20240307	1860	-33.49	20240723	1110	11.44	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
22	20241029	120316	57	100.00	KOSPI	건설업	N	N	N	N	N	1244	51	2	4.27	93158661	76458	115.47	1220	1244	1195	1550	836	1193	1218.43	64.33	17907	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	672	16.59	0.54	12	0.14	75.00	2309.00	1998	20231020	-37.74	1110	20240307	12.07	1860	-33.12	20240723	1110	12.07	20240307	1860	-33.12	20240723	1110	12.07	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
23	20241029	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	1217	24	2	2.01	65368828	53852	81.33	1220	1224	1195	1550	836	1193	1213.86	64.33	9639	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	657	16.23	0.53	12	0.10	75.00	2309.00	1998	20231020	-39.09	1110	20240307	9.64	1860	-34.57	20240723	1110	9.64	20240307	1860	-34.57	20240723	1110	9.64	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
24	20241029	100317	57	100.00	KOSPI	건설업	N	N	N	N	N	1212	19	2	1.59	26045539	21498	32.47	1220	1220	1195	1550	836	1193	1211.53	64.33	-3575	1214	1203	1184	1173	1154	1209	1179	270	357	500	810	1	1	54024880	655	16.16	0.52	12	0.04	75.00	2309.00	1998	20231020	-39.34	1110	20240307	9.19	1860	-34.84	20240723	1110	9.19	20240307	1860	-34.84	20240723	1110	9.19	20240307	0.33	N	013360	500	270 억	34755868	N	N	0	N	N
25	20241028	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1193	15	2	1.27	77789460	66044	56.11	1178	1195	1165	1531	825	1178	1177.84	64.32	7820	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	645	15.91	0.52	12	0.12	75.00	2309.00	1998	20231020	-40.29	1110	20240307	7.48	1860	-35.86	20240723	1110	7.48	20240307	1860	-35.86	20240723	1110	7.48	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
26	20241028	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1186	8	2	0.68	75847656	64413	54.72	1178	1195	1165	1531	825	1178	1177.52	64.32	7923	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	641	15.81	0.51	12	0.12	75.00	2309.00	1998	20231020	-40.64	1110	20240307	6.85	1860	-36.24	20240723	1110	6.85	20240307	1860	-36.24	20240723	1110	6.85	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
27	20241028	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	1192	14	2	1.19	65964219	56076	47.64	1178	1195	1165	1531	825	1178	1176.34	64.32	8027	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	644	15.89	0.52	12	0.10	75.00	2309.00	1998	20231020	-40.34	1110	20240307	7.39	1860	-35.91	20240723	1110	7.39	20240307	1860	-35.91	20240723	1110	7.39	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
28	20241028	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1186	8	2	0.68	53691072	45678	38.80	1178	1195	1165	1531	825	1178	1175.43	64.32	7703	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	641	15.81	0.51	12	0.08	75.00	2309.00	1998	20231020	-40.64	1110	20240307	6.85	1860	-36.24	20240723	1110	6.85	20240307	1860	-36.24	20240723	1110	6.85	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
29	20241028	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1184	6	2	0.51	50184660	42716	36.29	1178	1195	1165	1531	825	1178	1174.84	64.32	7559	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	640	15.79	0.51	12	0.08	75.00	2309.00	1998	20231020	-40.74	1110	20240307	6.67	1860	-36.34	20240723	1110	6.67	20240307	1860	-36.34	20240723	1110	6.67	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
30	20241028	110255	57	100.00	KOSPI	건설업	N	N	N	N	N	1178	0	3	0.00	49481976	42121	35.78	1178	1195	1165	1531	825	1178	1174.76	64.32	7558	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	636	15.71	0.51	12	0.08	75.00	2309.00	1998	20231020	-41.04	1110	20240307	6.13	1860	-36.67	20240723	1110	6.13	20240307	1860	-36.67	20240723	1110	6.13	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
31	20241028	100311	57	100.00	KOSPI	건설업	N	N	N	N	N	1193	15	2	1.27	40306256	34371	29.20	1178	1195	1165	1531	825	1178	1172.68	64.32	8333	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	645	15.91	0.52	12	0.06	75.00	2309.00	1998	20231020	-40.29	1110	20240307	7.48	1860	-35.86	20240723	1110	7.48	20240307	1860	-35.86	20240723	1110	7.48	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
32	20241028	090312	57	100.00	KOSPI	건설업	N	N	N	N	N	1165	-13	5	-1.10	9366553	8004	6.80	1178	1185	1165	1531	825	1178	1170.23	64.32	-2032	1235	1206	1192	1163	1149	1199	1156	270	353	500	800	1	1	54024880	629	15.53	0.50	12	0.01	75.00	2309.00	1998	20231020	-41.69	1110	20240307	4.95	1860	-37.37	20240723	1110	4.95	20240307	1860	-37.37	20240723	1110	4.95	20240307	0.33	N	013360	500	270 억	34748048	N	N	0	N	N
33	20241025	160311	57	100.00	KOSPI	건설업	N	N	N	N	N	1178	-37	5	-3.05	140771023	117664	223.85	1215	1221	1178	1579	851	1215	1196.38	64.40	-43052	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	636	15.71	0.51	12	0.22	75.00	2309.00	1998	20231020	-41.04	1110	20240307	6.13	1860	-36.67	20240723	1110	6.13	20240307	1860	-36.67	20240723	1110	6.13	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
34	20241025	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	1190	-25	5	-2.06	129696065	108315	206.06	1215	1221	1187	1579	851	1215	1197.40	64.40	-41218	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	643	15.87	0.52	12	0.20	75.00	2309.00	1998	20231020	-40.44	1110	20240307	7.21	1860	-36.02	20240723	1110	7.21	20240307	1860	-36.02	20240723	1110	7.21	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
35	20241025	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	1193	-22	5	-1.81	95012612	79205	150.68	1215	1221	1192	1579	851	1215	1199.58	64.40	-24979	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	645	15.91	0.52	12	0.15	75.00	2309.00	1998	20231020	-40.29	1110	20240307	7.48	1860	-35.86	20240723	1110	7.48	20240307	1860	-35.86	20240723	1110	7.48	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
36	20241025	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1198	-17	5	-1.40	77780189	64778	123.24	1215	1221	1192	1579	851	1215	1200.72	64.40	-24221	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	647	15.97	0.52	12	0.12	75.00	2309.00	1998	20231020	-40.04	1110	20240307	7.93	1860	-35.59	20240723	1110	7.93	20240307	1860	-35.59	20240723	1110	7.93	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
37	20241025	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1193	-22	5	-1.81	71818880	59793	113.75	1215	1221	1192	1579	851	1215	1201.13	64.40	-21788	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	645	15.91	0.52	12	0.11	75.00	2309.00	1998	20231020	-40.29	1110	20240307	7.48	1860	-35.86	20240723	1110	7.48	20240307	1860	-35.86	20240723	1110	7.48	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
38	20241025	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1199	-16	5	-1.32	54694259	45457	86.48	1215	1221	1192	1579	851	1215	1203.21	64.40	-19858	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	648	15.99	0.52	12	0.08	75.00	2309.00	1998	20231020	-39.99	1110	20240307	8.02	1860	-35.54	20240723	1110	8.02	20240307	1860	-35.54	20240723	1110	8.02	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
39	20241025	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1214	-1	5	-0.08	9191395	7591	14.44	1215	1221	1207	1579	851	1215	1210.83	64.40	-1940	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	656	16.19	0.53	12	0.01	75.00	2309.00	1998	20231020	-39.24	1110	20240307	9.37	1860	-34.73	20240723	1110	9.37	20240307	1860	-34.73	20240723	1110	9.37	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
40	20241025	090313	57	100.00	KOSPI	건설업	N	N	N	N	N	1215	0	3	0.00	343845	283	0.54	1215	1215	1215	1579	851	1215	1215.00	64.40	-60	1228	1221	1214	1207	1200	1225	1211	270	364	500	820	1	1	54024880	656	16.20	0.53	12	0.00	75.00	2309.00	1998	20231020	-39.19	1110	20240307	9.46	1860	-34.68	20240723	1110	9.46	20240307	1860	-34.68	20240723	1110	9.46	20240307	0.33	N	013360	500	270 억	34791100	N	N	0	N	N
41	20241024	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1215	3	2	0.25	63699381	52561	85.93	1210	1221	1207	1575	849	1212	1211.90	64.40	1634	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	656	16.20	0.53	12	0.10	75.00	2309.00	1998	20231020	-39.19	1110	20240307	9.46	1860	-34.68	20240723	1110	9.46	20240307	1860	-34.68	20240723	1110	9.46	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
42	20241024	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1212	0	3	0.00	62677472	51719	84.56	1210	1221	1207	1575	849	1212	1211.88	64.40	1882	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	655	16.16	0.52	12	0.10	75.00	2309.00	1998	20231020	-39.34	1110	20240307	9.19	1860	-34.84	20240723	1110	9.19	20240307	1860	-34.84	20240723	1110	9.19	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
43	20241024	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1215	3	2	0.25	56988280	47025	76.88	1210	1221	1207	1575	849	1212	1211.87	64.40	1967	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	656	16.20	0.53	12	0.09	75.00	2309.00	1998	20231020	-39.19	1110	20240307	9.46	1860	-34.68	20240723	1110	9.46	20240307	1860	-34.68	20240723	1110	9.46	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
44	20241024	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1210	-2	5	-0.17	53494503	44143	72.17	1210	1221	1207	1575	849	1212	1211.85	64.40	2935	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	654	16.13	0.52	12	0.08	75.00	2309.00	1998	20231020	-39.44	1110	20240307	9.01	1860	-34.95	20240723	1110	9.01	20240307	1860	-34.95	20240723	1110	9.01	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
45	20241024	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1216	4	2	0.33	40428058	33345	54.52	1210	1221	1207	1575	849	1212	1212.42	64.40	2935	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	657	16.21	0.53	12	0.06	75.00	2309.00	1998	20231020	-39.14	1110	20240307	9.55	1860	-34.62	20240723	1110	9.55	20240307	1860	-34.62	20240723	1110	9.55	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
46	20241024	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1218	6	2	0.50	31697603	26154	42.76	1210	1221	1207	1575	849	1212	1211.96	64.40	3053	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	658	16.24	0.53	12	0.05	75.00	2309.00	1998	20231020	-39.04	1110	20240307	9.73	1860	-34.52	20240723	1110	9.73	20240307	1860	-34.52	20240723	1110	9.73	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
47	20241024	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1218	6	2	0.50	24731838	20406	33.36	1210	1221	1207	1575	849	1212	1211.99	64.40	2800	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	658	16.24	0.53	12	0.04	75.00	2309.00	1998	20231020	-39.04	1110	20240307	9.73	1860	-34.52	20240723	1110	9.73	20240307	1860	-34.52	20240723	1110	9.73	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
48	20241024	090306	57	100.00	KOSPI	건설업	N	N	N	N	N	1211	-1	5	-0.08	6723579	5553	9.08	1210	1212	1210	1575	849	1212	1210.80	64.40	2871	1241	1226	1218	1203	1195	1222	1199	270	363	500	820	1	1	54024880	654	16.15	0.52	12	0.01	75.00	2309.00	1998	20231020	-39.39	1110	20240307	9.10	1860	-34.89	20240723	1110	9.10	20240307	1860	-34.89	20240723	1110	9.10	20240307	0.33	N	013360	500	270 억	34789466	N	N	1	N	N
49	20241023	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1212	-15	5	-1.22	72885866	59782	78.89	1230	1233	1210	1595	859	1227	1219.33	64.40	-3554	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	655	16.16	0.52	12	0.11	75.00	2309.00	1998	20231020	-39.34	1110	20240307	9.19	1860	-34.84	20240723	1110	9.19	20240307	1860	-34.84	20240723	1110	9.19	20240307	0.33	N	013360	500	270 억	34793020	N	N	1	N	N
50	20241023	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	1218	-9	5	-0.73	67742159	55542	73.29	1230	1233	1210	1595	859	1227	1219.66	64.40	-1728	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	658	16.24	0.53	12	0.10	75.00	2309.00	1998	20231020	-39.04	1110	20240307	9.73	1860	-34.52	20240723	1110	9.73	20240307	1860	-34.52	20240723	1110	9.73	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
51	20241023	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	1224	-3	5	-0.24	33412364	27335	36.07	1230	1233	1216	1595	859	1227	1222.33	64.40	-2913	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	661	16.32	0.53	12	0.05	75.00	2309.00	1998	20231020	-38.74	1110	20240307	10.27	1860	-34.19	20240723	1110	10.27	20240307	1860	-34.19	20240723	1110	10.27	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
52	20241023	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	1223	-4	5	-0.33	15062898	12336	16.28	1230	1233	1216	1595	859	1227	1221.05	64.40	-1351	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	661	16.31	0.53	12	0.02	75.00	2309.00	1998	20231020	-38.79	1110	20240307	10.18	1860	-34.25	20240723	1110	10.18	20240307	1860	-34.25	20240723	1110	10.18	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
53	20241023	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1220	-7	5	-0.57	12467164	10209	13.47	1230	1233	1216	1595	859	1227	1221.19	64.40	-1238	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	659	16.27	0.53	12	0.02	75.00	2309.00	1998	20231020	-38.94	1110	20240307	9.91	1860	-34.41	20240723	1110	9.91	20240307	1860	-34.41	20240723	1110	9.91	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
54	20241023	110311	57	100.00	KOSPI	건설업	N	N	N	N	N	1223	-4	5	-0.33	11771603	9639	12.72	1230	1233	1216	1595	859	1227	1221.25	64.40	-1230	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	661	16.31	0.53	12	0.02	75.00	2309.00	1998	20231020	-38.79	1110	20240307	10.18	1860	-34.25	20240723	1110	10.18	20240307	1860	-34.25	20240723	1110	10.18	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
55	20241023	100311	57	100.00	KOSPI	건설업	N	N	N	N	N	1226	-1	5	-0.08	5471386	4464	5.89	1230	1233	1217	1595	859	1227	1225.67	64.40	-280	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	662	16.35	0.53	12	0.01	75.00	2309.00	1998	20231020	-38.64	1110	20240307	10.45	1860	-34.09	20240723	1110	10.45	20240307	1860	-34.09	20240723	1110	10.45	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
56	20241023	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	1229	2	2	0.16	190642	155	0.20	1230	1232	1229	1595	859	1227	1229.95	64.40	135	1270	1248	1230	1208	1190	1239	1199	270	368	500	830	1	1	54024880	664	16.39	0.53	12	0.00	75.00	2309.00	1998	20231020	-38.49	1110	20240307	10.72	1860	-33.92	20240723	1110	10.72	20240307	1860	-33.92	20240723	1110	10.72	20240307	0.33	N	013360	500	270 억	34793020	N	N	0	N	N
57	20241022	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1227	-22	5	-1.76	92795432	75781	150.92	1239	1252	1212	1623	875	1249	1224.52	64.42	-10286	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	663	16.36	0.53	12	0.14	75.00	2309.00	1998	20231020	-38.59	1110	20240307	10.54	1860	-34.03	20240723	1110	10.54	20240307	1860	-34.03	20240723	1110	10.54	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
58	20241022	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1226	-23	5	-1.84	88777019	72504	144.40	1239	1252	1212	1623	875	1249	1224.44	64.42	-9067	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	662	16.35	0.53	12	0.13	75.00	2309.00	1998	20231020	-38.64	1110	20240307	10.45	1860	-34.09	20240723	1110	10.45	20240307	1860	-34.09	20240723	1110	10.45	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
59	20241022	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	1227	-22	5	-1.76	80641376	65844	131.13	1239	1252	1212	1623	875	1249	1224.73	64.42	-8307	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	663	16.36	0.53	12	0.12	75.00	2309.00	1998	20231020	-38.59	1110	20240307	10.54	1860	-34.03	20240723	1110	10.54	20240307	1860	-34.03	20240723	1110	10.54	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
60	20241022	130311	57	100.00	KOSPI	건설업	N	N	N	N	N	1228	-21	5	-1.68	75217921	61417	122.32	1239	1252	1212	1623	875	1249	1224.71	64.42	-9112	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	663	16.37	0.53	12	0.11	75.00	2309.00	1998	20231020	-38.54	1110	20240307	10.63	1860	-33.98	20240723	1110	10.63	20240307	1860	-33.98	20240723	1110	10.63	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
61	20241022	120310	57	100.00	KOSPI	건설업	N	N	N	N	N	1220	-29	5	-2.32	68571259	55989	111.51	1239	1252	1212	1623	875	1249	1224.73	64.42	-8829	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	659	16.27	0.53	12	0.10	75.00	2309.00	1998	20231020	-38.94	1110	20240307	9.91	1860	-34.41	20240723	1110	9.91	20240307	1860	-34.41	20240723	1110	9.91	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
62	20241022	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1224	-25	5	-2.00	61895049	50514	100.60	1239	1252	1212	1623	875	1249	1225.30	64.42	-10113	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	661	16.32	0.53	12	0.09	75.00	2309.00	1998	20231020	-38.74	1110	20240307	10.27	1860	-34.19	20240723	1110	10.27	20240307	1860	-34.19	20240723	1110	10.27	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
63	20241022	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1217	-32	5	-2.56	45268268	36871	73.43	1239	1252	1212	1623	875	1249	1227.75	64.42	-11574	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	657	16.23	0.53	12	0.07	75.00	2309.00	1998	20231020	-39.09	1110	20240307	9.64	1860	-34.57	20240723	1110	9.64	20240307	1860	-34.57	20240723	1110	9.64	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
64	20241022	090310	57	100.00	KOSPI	건설업	N	N	N	N	N	1252	3	2	0.24	2741778	2204	4.39	1239	1252	1239	1623	875	1249	1244.00	64.42	-1175	1279	1263	1247	1231	1215	1272	1240	270	374	500	840	1	1	54024880	676	16.69	0.54	12	0.00	75.00	2309.00	1998	20231020	-37.34	1110	20240307	12.79	1860	-32.69	20240723	1110	12.79	20240307	1860	-32.69	20240723	1110	12.79	20240307	0.34	N	013360	500	270 억	34803320	N	N	1	N	N
65	20241021	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1249	6	2	0.48	62630221	50212	46.56	1231	1263	1231	1615	871	1243	1247.32	64.44	-9661	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	675	16.65	0.54	12	0.09	75.00	2309.00	1998	20231020	-37.49	1110	20240307	12.52	1860	-32.85	20240723	1110	12.52	20240307	1860	-32.85	20240723	1110	12.52	20240307	0.35	N	013360	500	270 억	34812981	N	N	1	N	N
66	20241021	150310	57	100.00	KOSPI	건설업	N	N	N	N	N	1248	5	2	0.40	51362924	41145	38.15	1231	1263	1231	1615	871	1243	1248.34	64.44	-8529	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	674	16.64	0.54	12	0.08	75.00	2309.00	1998	20231020	-37.54	1110	20240307	12.43	1860	-32.90	20240723	1110	12.43	20240307	1860	-32.90	20240723	1110	12.43	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
67	20241021	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1254	11	2	0.88	32173747	25710	23.84	1231	1263	1231	1615	871	1243	1251.41	64.44	-6502	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	677	16.72	0.54	12	0.05	75.00	2309.00	1998	20231020	-37.24	1110	20240307	12.97	1860	-32.58	20240723	1110	12.97	20240307	1860	-32.58	20240723	1110	12.97	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
68	20241021	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1247	4	2	0.32	26754698	21376	19.82	1231	1263	1231	1615	871	1243	1251.62	64.44	-4591	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	674	16.63	0.54	12	0.04	75.00	2309.00	1998	20231020	-37.59	1110	20240307	12.34	1860	-32.96	20240723	1110	12.34	20240307	1860	-32.96	20240723	1110	12.34	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
69	20241021	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1249	6	2	0.48	25522311	20387	18.90	1231	1263	1231	1615	871	1243	1251.89	64.44	-4239	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	675	16.65	0.54	12	0.04	75.00	2309.00	1998	20231020	-37.49	1110	20240307	12.52	1860	-32.85	20240723	1110	12.52	20240307	1860	-32.85	20240723	1110	12.52	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
70	20241021	110307	57	100.00	KOSPI	건설업	N	N	N	N	N	1252	9	2	0.72	21365871	17048	15.81	1231	1263	1231	1615	871	1243	1253.28	64.44	-4238	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	676	16.69	0.54	12	0.03	75.00	2309.00	1998	20231020	-37.34	1110	20240307	12.79	1860	-32.69	20240723	1110	12.79	20240307	1860	-32.69	20240723	1110	12.79	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
71	20241021	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1257	14	2	1.13	16618989	13256	12.29	1231	1263	1231	1615	871	1243	1253.70	64.44	-2731	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	679	16.76	0.54	12	0.02	75.00	2309.00	1998	20231020	-37.09	1110	20240307	13.24	1860	-32.42	20240723	1110	13.24	20240307	1860	-32.42	20240723	1110	13.24	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
72	20241021	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1244	1	2	0.08	2517943	2040	1.89	1231	1244	1231	1615	871	1243	1234.29	64.44	-530	1300	1271	1256	1227	1212	1264	1220	270	372	500	840	1	1	54024880	672	16.59	0.54	12	0.00	75.00	2309.00	1998	20231020	-37.74	1110	20240307	12.07	1860	-33.12	20240723	1110	12.07	20240307	1860	-33.12	20240723	1110	12.07	20240307	0.35	N	013360	500	270 억	34812981	N	N	0	N	N
73	20241018	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1243	-26	5	-2.05	134401246	106820	148.61	1260	1285	1241	1649	889	1269	1258.22	64.47	-17238	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	672	16.57	0.54	12	0.20	75.00	2309.00	1998	20231020	-37.79	1110	20240307	11.98	1860	-33.17	20240723	1110	11.98	20240307	1998	-37.79	20231020	1110	11.98	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
74	20241018	150313	57	100.00	KOSPI	건설업	N	N	N	N	N	1251	-18	5	-1.42	125635507	99776	138.81	1260	1285	1241	1649	889	1269	1259.18	64.47	-16191	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	676	16.68	0.54	12	0.18	75.00	2309.00	1998	20231020	-37.39	1110	20240307	12.70	1860	-32.74	20240723	1110	12.70	20240307	1998	-37.39	20231020	1110	12.70	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
75	20241018	140319	57	100.00	KOSPI	건설업	N	N	N	N	N	1258	-11	5	-0.87	61990775	48938	68.09	1260	1285	1258	1649	889	1269	1266.72	64.47	-12720	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	680	16.77	0.54	12	0.09	75.00	2309.00	1998	20231020	-37.04	1110	20240307	13.33	1860	-32.37	20240723	1110	13.33	20240307	1998	-37.04	20231020	1110	13.33	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
76	20241018	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1262	-7	5	-0.55	51801112	40851	56.83	1260	1285	1260	1649	889	1269	1268.05	64.47	-9380	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	682	16.83	0.55	12	0.08	75.00	2309.00	1998	20231020	-36.84	1110	20240307	13.69	1860	-32.15	20240723	1110	13.69	20240307	1998	-36.84	20231020	1110	13.69	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
77	20241018	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	2	2	0.16	34090537	26849	37.35	1260	1285	1260	1649	889	1269	1269.71	64.47	-6729	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	687	16.95	0.55	12	0.05	75.00	2309.00	1998	20231020	-36.39	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1998	-36.39	20231020	1110	14.50	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
78	20241018	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1264	-5	5	-0.39	32175712	25334	35.25	1260	1285	1260	1649	889	1269	1270.06	64.47	-5693	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	683	16.85	0.55	12	0.05	75.00	2309.00	1998	20231020	-36.74	1110	20240307	13.87	1860	-32.04	20240723	1110	13.87	20240307	1998	-36.74	20231020	1110	13.87	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
79	20241018	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	2	2	0.16	14495131	11388	15.84	1260	1285	1260	1649	889	1269	1272.84	64.47	-2047	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	687	16.95	0.55	12	0.02	75.00	2309.00	1998	20231020	-36.39	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1998	-36.39	20231020	1110	14.50	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
80	20241018	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1273	4	2	0.32	2889737	2293	3.19	1260	1273	1260	1649	889	1269	1260.24	64.47	-367	1299	1283	1267	1251	1235	1292	1260	270	380	500	860	1	1	54024880	688	16.97	0.55	12	0.00	75.00	2309.00	1998	20231020	-36.29	1110	20240307	14.68	1860	-31.56	20240723	1110	14.68	20240307	1998	-36.29	20231020	1110	14.68	20240307	0.35	N	013360	500	270 억	34830219	N	N	1	N	N
81	20241017	160308	57	100.00	KOSPI	건설업	N	N	N	N	N	1269	-1	5	-0.08	91062033	71874	91.86	1265	1283	1251	1651	889	1270	1266.97	64.48	-3269	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	686	16.92	0.55	12	0.13	75.00	2309.00	1998	20231020	-36.49	1110	20240307	14.32	1860	-31.77	20240723	1110	14.32	20240307	1998	-36.49	20231020	1110	14.32	20240307	0.35	N	013360	500	270 억	34833488	N	N	1	N	N
82	20241017	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1275	5	2	0.39	78274171	61810	79.00	1265	1283	1251	1651	889	1270	1266.37	64.48	-1372	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	689	17.00	0.55	12	0.11	75.00	2309.00	1998	20231020	-36.19	1110	20240307	14.86	1860	-31.45	20240723	1110	14.86	20240307	1998	-36.19	20231020	1110	14.86	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
83	20241017	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	1275	5	2	0.39	64991278	51392	65.69	1265	1283	1251	1651	889	1270	1264.62	64.48	473	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	689	17.00	0.55	12	0.10	75.00	2309.00	1998	20231020	-36.19	1110	20240307	14.86	1860	-31.45	20240723	1110	14.86	20240307	1998	-36.19	20231020	1110	14.86	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
84	20241017	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1268	-2	5	-0.16	52585926	41627	53.20	1265	1283	1251	1651	889	1270	1263.26	64.48	1271	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	685	16.91	0.55	12	0.08	75.00	2309.00	1998	20231020	-36.54	1110	20240307	14.23	1860	-31.83	20240723	1110	14.23	20240307	1998	-36.54	20231020	1110	14.23	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
85	20241017	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1272	2	2	0.16	41709520	33059	42.25	1265	1283	1251	1651	889	1270	1261.67	64.48	2388	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	687	16.96	0.55	12	0.06	75.00	2309.00	1998	20231020	-36.34	1110	20240307	14.59	1860	-31.61	20240723	1110	14.59	20240307	1998	-36.34	20231020	1110	14.59	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
86	20241017	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	1	2	0.08	37561040	29792	38.08	1265	1283	1251	1651	889	1270	1260.78	64.48	4104	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	687	16.95	0.55	12	0.06	75.00	2309.00	1998	20231020	-36.39	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1998	-36.39	20231020	1110	14.50	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
87	20241017	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1262	-8	5	-0.63	29917616	23742	30.35	1265	1283	1251	1651	889	1270	1260.11	64.48	4206	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	682	16.83	0.55	12	0.04	75.00	2309.00	1998	20231020	-36.84	1110	20240307	13.69	1860	-32.15	20240723	1110	13.69	20240307	1998	-36.84	20231020	1110	13.69	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
88	20241017	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1266	-4	5	-0.31	967921	765	0.98	1265	1266	1260	1651	889	1270	1265.26	64.48	-347	1298	1284	1267	1253	1236	1275	1244	270	381	500	860	1	1	54024880	684	16.88	0.55	12	0.00	75.00	2309.00	1998	20231020	-36.64	1110	20240307	14.05	1860	-31.94	20240723	1110	14.05	20240307	1998	-36.64	20231020	1110	14.05	20240307	0.35	N	013360	500	270 억	34833488	N	N	10	N	N
89	20241016	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	1270	4	2	0.32	95154094	75377	70.16	1274	1281	1250	1645	887	1266	1262.38	64.48	136	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	686	16.93	0.55	12	0.14	75.00	2309.00	1998	20231020	-36.44	1110	20240307	14.41	1860	-31.72	20240723	1110	14.41	20240307	1998	-36.44	20231020	1110	14.41	20240307	0.34	N	013360	500	270 억	34833352	N	N	10	N	N
90	20241016	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	5	2	0.39	85495455	67714	63.03	1274	1281	1250	1645	887	1266	1262.60	64.48	616	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	687	16.95	0.55	12	0.13	75.00	2309.00	1998	20231020	-36.39	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1998	-36.39	20231020	1110	14.50	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
91	20241016	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1276	10	2	0.79	64444224	51058	47.53	1274	1281	1250	1645	887	1266	1262.18	64.48	506	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	689	17.01	0.55	12	0.09	75.00	2309.00	1998	20231020	-36.14	1110	20240307	14.95	1860	-31.40	20240723	1110	14.95	20240307	1998	-36.14	20231020	1110	14.95	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
92	20241016	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1273	7	2	0.55	54232097	43037	40.06	1274	1277	1250	1645	887	1266	1260.13	64.48	1741	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	688	16.97	0.55	12	0.08	75.00	2309.00	1998	20231020	-36.29	1110	20240307	14.68	1860	-31.56	20240723	1110	14.68	20240307	1998	-36.29	20231020	1110	14.68	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
93	20241016	120307	57	100.00	KOSPI	건설업	N	N	N	N	N	1277	11	2	0.87	51706309	41051	38.21	1274	1277	1250	1645	887	1266	1259.56	64.48	1767	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	690	17.03	0.55	12	0.08	75.00	2309.00	1998	20231020	-36.09	1110	20240307	15.05	1860	-31.34	20240723	1110	15.05	20240307	1998	-36.09	20231020	1110	15.05	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
94	20241016	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1264	-2	5	-0.16	42129460	33509	31.19	1274	1274	1250	1645	887	1266	1257.26	64.48	-1044	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	683	16.85	0.55	12	0.06	75.00	2309.00	1998	20231020	-36.74	1110	20240307	13.87	1860	-32.04	20240723	1110	13.87	20240307	1998	-36.74	20231020	1110	13.87	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
95	20241016	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	5	2	0.39	35784847	28479	26.51	1274	1274	1250	1645	887	1266	1256.53	64.48	282	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	687	16.95	0.55	12	0.05	75.00	2309.00	1998	20231020	-36.39	1110	20240307	14.50	1860	-31.67	20240723	1110	14.50	20240307	1998	-36.39	20231020	1110	14.50	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
96	20241016	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1272	6	2	0.47	1743059	1379	1.28	1274	1274	1263	1645	887	1266	1264.00	64.48	-1352	1312	1289	1277	1254	1242	1283	1248	270	379	500	860	1	1	54024880	687	16.96	0.55	12	0.00	75.00	2309.00	1998	20231020	-36.34	1110	20240307	14.59	1860	-31.61	20240723	1110	14.59	20240307	1998	-36.34	20231020	1110	14.59	20240307	0.34	N	013360	500	270 억	34833352	N	N	35	N	N
97	20241015	160306	57	100.00	KOSPI	건설업	N	N	N	N	N	1266	-23	5	-1.78	136702274	107008	109.28	1289	1300	1265	1675	903	1289	1277.50	64.50	-10702	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	684	16.88	0.55	12	0.20	75.00	2309.00	1998	20231020	-36.64	1110	20240307	14.05	1860	-31.94	20240723	1110	14.05	20240307	1998	-36.64	20231020	1110	14.05	20240307	0.34	N	013360	500	270 억	34844090	N	N	35	N	N
98	20241015	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	1273	-16	5	-1.24	116567846	91143	93.08	1289	1300	1266	1675	903	1289	1278.96	64.50	-14686	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	688	16.97	0.55	12	0.17	75.00	2309.00	1998	20231020	-36.29	1110	20240307	14.68	1860	-31.56	20240723	1110	14.68	20240307	1998	-36.29	20231020	1110	14.68	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
99	20241015	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1267	-22	5	-1.71	102832320	80354	82.06	1289	1300	1266	1675	903	1289	1279.74	64.50	-14388	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	684	16.89	0.55	12	0.15	75.00	2309.00	1998	20231020	-36.59	1110	20240307	14.14	1860	-31.88	20240723	1110	14.14	20240307	1998	-36.59	20231020	1110	14.14	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
100	20241015	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1275	-14	5	-1.09	73370019	57174	58.39	1289	1300	1272	1675	903	1289	1283.28	64.50	-13753	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	689	17.00	0.55	12	0.11	75.00	2309.00	1998	20231020	-36.19	1110	20240307	14.86	1860	-31.45	20240723	1110	14.86	20240307	1998	-36.19	20231020	1110	14.86	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
101	20241015	120307	57	100.00	KOSPI	건설업	N	N	N	N	N	1278	-11	5	-0.85	54555834	42416	43.32	1289	1300	1278	1675	903	1289	1286.21	64.50	-12730	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	690	17.04	0.55	12	0.08	75.00	2309.00	1998	20231020	-36.04	1110	20240307	15.14	1860	-31.29	20240723	1110	15.14	20240307	1998	-36.04	20231020	1110	15.14	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
102	20241015	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1290	1	2	0.08	23957786	18572	18.97	1289	1300	1285	1675	903	1289	1289.99	64.50	2014	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	697	17.20	0.56	12	0.03	75.00	2309.00	1998	20231020	-35.44	1110	20240307	16.22	1860	-30.65	20240723	1110	16.22	20240307	1998	-35.44	20231020	1110	16.22	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
103	20241015	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1295	6	2	0.47	14513837	11257	11.50	1289	1300	1285	1675	903	1289	1289.32	64.50	2916	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	700	17.27	0.56	12	0.02	75.00	2309.00	1998	20231020	-35.19	1110	20240307	16.67	1860	-30.38	20240723	1110	16.67	20240307	1998	-35.19	20231020	1110	16.67	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
104	20241015	090306	57	100.00	KOSPI	건설업	N	N	N	N	N	1289	0	3	0.00	2495504	1936	1.98	1289	1289	1289	1675	903	1289	1289.00	64.50	285	1323	1306	1293	1276	1263	1299	1269	270	386	500	870	1	1	54024880	696	17.19	0.56	12	0.00	75.00	2309.00	1998	20231020	-35.49	1110	20240307	16.13	1860	-30.70	20240723	1110	16.13	20240307	1998	-35.49	20231020	1110	16.13	20240307	0.34	N	013360	500	270 억	34844090	N	N	17	N	N
105	20241014	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1289	-11	5	-0.85	122578785	95055	129.08	1300	1310	1280	1690	910	1300	1289.56	64.51	-8187	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	696	17.19	0.56	12	0.18	75.00	2309.00	1998	20231020	-35.49	1110	20240307	16.13	1860	-30.70	20240723	1110	16.13	20240307	1998	-35.49	20231020	1110	16.13	20240307	0.34	N	013360	500	270 억	34852277	N	N	17	N	N
106	20241014	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	-13	5	-1.00	112667210	87348	118.61	1300	1310	1280	1690	910	1300	1289.87	64.51	-10129	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	695	17.16	0.56	12	0.16	75.00	2309.00	1998	20231020	-35.59	1110	20240307	15.95	1860	-30.81	20240723	1110	15.95	20240307	1998	-35.59	20231020	1110	15.95	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
107	20241014	140304	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	-12	5	-0.92	97146719	75251	102.18	1300	1310	1280	1690	910	1300	1290.97	64.51	-10008	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	696	17.17	0.56	12	0.14	75.00	2309.00	1998	20231020	-35.54	1110	20240307	16.04	1860	-30.75	20240723	1110	16.04	20240307	1998	-35.54	20231020	1110	16.04	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
108	20241014	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	-13	5	-1.00	89360659	69206	93.98	1300	1310	1280	1690	910	1300	1291.23	64.51	-9655	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	695	17.16	0.56	12	0.13	75.00	2309.00	1998	20231020	-35.59	1110	20240307	15.95	1860	-30.81	20240723	1110	15.95	20240307	1998	-35.59	20231020	1110	15.95	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
109	20241014	120259	57	100.00	KOSPI	건설업	N	N	N	N	N	1280	-20	5	-1.54	79656184	61671	83.74	1300	1310	1280	1690	910	1300	1291.63	64.51	-8402	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	692	17.07	0.55	12	0.11	75.00	2309.00	1998	20231020	-35.94	1110	20240307	15.32	1860	-31.18	20240723	1110	15.32	20240307	1998	-35.94	20231020	1110	15.32	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
110	20241014	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1286	-14	5	-1.08	63428821	49061	66.62	1300	1310	1284	1690	910	1300	1292.86	64.51	-5386	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	695	17.15	0.56	12	0.09	75.00	2309.00	1998	20231020	-35.64	1110	20240307	15.86	1860	-30.86	20240723	1110	15.86	20240307	1998	-35.64	20231020	1110	15.86	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
111	20241014	100302	57	100.00	KOSPI	건설업	N	N	N	N	N	1291	-9	5	-0.69	36883915	28454	38.64	1300	1310	1291	1690	910	1300	1296.26	64.51	-2205	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	697	17.21	0.56	12	0.05	75.00	2309.00	1998	20231020	-35.39	1110	20240307	16.31	1860	-30.59	20240723	1110	16.31	20240307	1998	-35.39	20231020	1110	16.31	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
112	20241014	090304	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	0	3	0.00	492700	379	0.51	1300	1300	1300	1690	910	1300	1300.00	64.51	-56	1326	1312	1306	1292	1286	1310	1290	270	390	500	880	1	1	54024880	702	17.33	0.56	12	0.00	75.00	2309.00	1998	20231020	-34.93	1110	20240307	17.12	1860	-30.11	20240723	1110	17.12	20240307	1998	-34.93	20231020	1110	17.12	20240307	0.34	N	013360	500	270 억	34852277	N	N	0	N	N
113	20241011	160257	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	-9	5	-0.69	92648699	70979	126.40	1320	1320	1300	1701	917	1309	1305.30	64.52	-3906	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	702	17.33	0.56	12	0.13	75.00	2309.00	2045	20230927	-36.43	1110	20240307	17.12	1860	-30.11	20240723	1110	17.12	20240307	1998	-34.93	20231020	1110	17.12	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
114	20241011	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1304	-5	5	-0.38	86677284	66390	118.23	1320	1320	1300	1701	917	1309	1305.58	64.52	-2466	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	704	17.39	0.56	12	0.12	75.00	2309.00	2045	20230927	-36.23	1110	20240307	17.48	1860	-29.89	20240723	1110	17.48	20240307	1998	-34.73	20231020	1110	17.48	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
115	20241011	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	-1	5	-0.08	76905671	58910	104.91	1320	1320	1300	1701	917	1309	1305.48	64.52	-283	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	707	17.44	0.57	12	0.11	75.00	2309.00	2045	20230927	-36.04	1110	20240307	17.84	1860	-29.68	20240723	1110	17.84	20240307	1998	-34.53	20231020	1110	17.84	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
116	20241011	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1305	-4	5	-0.31	69290272	53070	94.51	1320	1320	1300	1701	917	1309	1305.64	64.52	-1021	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	705	17.40	0.57	12	0.10	75.00	2309.00	2045	20230927	-36.19	1110	20240307	17.57	1860	-29.84	20240723	1110	17.57	20240307	1998	-34.68	20231020	1110	17.57	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
117	20241011	120301	57	100.00	KOSPI	건설업	N	N	N	N	N	1304	-5	5	-0.38	59077036	45226	80.54	1320	1320	1300	1701	917	1309	1306.26	64.52	-3147	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	704	17.39	0.56	12	0.08	75.00	2309.00	2045	20230927	-36.23	1110	20240307	17.48	1860	-29.89	20240723	1110	17.48	20240307	1998	-34.73	20231020	1110	17.48	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
118	20241011	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	-1	5	-0.08	51957294	39755	70.80	1320	1320	1300	1701	917	1309	1306.94	64.52	-3054	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	707	17.44	0.57	12	0.07	75.00	2309.00	2045	20230927	-36.04	1110	20240307	17.84	1860	-29.68	20240723	1110	17.84	20240307	1998	-34.53	20231020	1110	17.84	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
119	20241011	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1314	5	2	0.38	29933063	22876	40.74	1320	1320	1300	1701	917	1309	1308.49	64.52	-17	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	710	17.52	0.57	12	0.04	75.00	2309.00	2045	20230927	-35.75	1110	20240307	18.38	1860	-29.35	20240723	1110	18.38	20240307	1998	-34.23	20231020	1110	18.38	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
120	20241011	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	1320	11	2	0.84	1565785	1189	2.12	1320	1320	1310	1701	917	1309	1316.89	64.52	-201	1332	1320	1311	1299	1290	1326	1305	270	392	500	890	1	1	54024880	713	17.60	0.57	12	0.00	75.00	2309.00	2045	20230927	-35.45	1110	20240307	18.92	1860	-29.03	20240723	1110	18.92	20240307	1998	-33.93	20231020	1110	18.92	20240307	0.33	N	013360	500	270 억	34859122	N	N	0	N	N
121	20241010	160306	57	100.00	KOSPI	건설업	N	N	N	N	N	1309	-5	5	-0.38	73520396	56130	69.00	1302	1323	1302	1708	920	1314	1309.82	64.53	10951	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	707	17.45	0.57	12	0.10	75.00	2309.00	2045	20230927	-35.99	1110	20240307	17.93	1860	-29.62	20240723	1110	17.93	20240307	1998	-34.48	20231020	1110	17.93	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
122	20241010	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1309	-5	5	-0.38	64972060	49589	60.96	1302	1323	1302	1708	920	1314	1310.21	64.53	11080	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	707	17.45	0.57	12	0.09	75.00	2309.00	2045	20230927	-35.99	1110	20240307	17.93	1860	-29.62	20240723	1110	17.93	20240307	1998	-34.48	20231020	1110	17.93	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
123	20241010	140309	57	100.00	KOSPI	건설업	N	N	N	N	N	1314	0	3	0.00	58120347	44360	54.53	1302	1323	1302	1708	920	1314	1310.20	64.53	12623	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	710	17.52	0.57	12	0.08	75.00	2309.00	2045	20230927	-35.75	1110	20240307	18.38	1860	-29.35	20240723	1110	18.38	20240307	1998	-34.23	20231020	1110	18.38	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
124	20241010	130308	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	3	2	0.23	55201745	42138	51.80	1302	1323	1302	1708	920	1314	1310.02	64.53	11125	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	712	17.56	0.57	12	0.08	75.00	2309.00	2045	20230927	-35.60	1110	20240307	18.65	1860	-29.19	20240723	1110	18.65	20240307	1998	-34.08	20231020	1110	18.65	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
125	20241010	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1318	4	2	0.30	44830607	34245	42.10	1302	1323	1302	1708	920	1314	1309.11	64.53	9871	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	712	17.57	0.57	12	0.06	75.00	2309.00	2045	20230927	-35.55	1110	20240307	18.74	1860	-29.14	20240723	1110	18.74	20240307	1998	-34.03	20231020	1110	18.74	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
126	20241010	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	1318	4	2	0.30	40781788	31173	38.32	1302	1323	1302	1708	920	1314	1308.24	64.53	8848	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	712	17.57	0.57	12	0.06	75.00	2309.00	2045	20230927	-35.55	1110	20240307	18.74	1860	-29.14	20240723	1110	18.74	20240307	1998	-34.03	20231020	1110	18.74	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
127	20241010	100307	57	100.00	KOSPI	건설업	N	N	N	N	N	1312	-2	5	-0.15	34325386	26251	32.27	1302	1323	1302	1708	920	1314	1307.58	64.53	7466	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	709	17.49	0.57	12	0.05	75.00	2309.00	2045	20230927	-35.84	1110	20240307	18.20	1860	-29.46	20240723	1110	18.20	20240307	1998	-34.33	20231020	1110	18.20	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
128	20241010	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	1303	-11	5	-0.84	13178955	10122	12.44	1302	1303	1302	1708	920	1314	1302.01	64.53	-111	1352	1333	1321	1302	1290	1327	1296	270	394	500	890	1	1	54024880	704	17.37	0.56	12	0.02	75.00	2309.00	2045	20230927	-36.28	1110	20240307	17.39	1860	-29.95	20240723	1110	17.39	20240307	1998	-34.78	20231020	1110	17.39	20240307	0.33	N	013360	500	270 억	34859994	N	N	0	N	N
129	20241008	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	1314	-13	5	-0.98	106513566	80858	162.13	1340	1340	1309	1725	929	1327	1317.30	64.55	-14006	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	710	17.52	0.57	12	0.15	75.00	2309.00	2045	20230927	-35.75	1110	20240307	18.38	1860	-29.35	20240723	1110	18.38	20240307	1998	-34.23	20231020	1110	18.38	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
130	20241008	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1324	-3	5	-0.23	104475743	79308	159.02	1340	1340	1309	1725	929	1327	1317.34	64.55	-13279	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	715	17.65	0.57	12	0.15	75.00	2309.00	2045	20230927	-35.26	1110	20240307	19.28	1860	-28.82	20240723	1110	19.28	20240307	1998	-33.73	20231020	1110	19.28	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
131	20241008	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1314	-13	5	-0.98	69104952	52429	105.13	1340	1340	1313	1725	929	1327	1318.07	64.55	-7362	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	710	17.52	0.57	12	0.10	75.00	2309.00	2045	20230927	-35.75	1110	20240307	18.38	1860	-29.35	20240723	1110	18.38	20240307	1998	-34.23	20231020	1110	18.38	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
132	20241008	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1318	-9	5	-0.68	51669341	39184	78.57	1340	1340	1313	1725	929	1327	1318.63	64.55	-8002	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	712	17.57	0.57	12	0.07	75.00	2309.00	2045	20230927	-35.55	1110	20240307	18.74	1860	-29.14	20240723	1110	18.74	20240307	1998	-34.03	20231020	1110	18.74	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
133	20241008	120307	57	100.00	KOSPI	건설업	N	N	N	N	N	1313	-14	5	-1.06	40296749	30548	61.25	1340	1340	1313	1725	929	1327	1319.13	64.55	-5834	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	709	17.51	0.57	12	0.06	75.00	2309.00	2045	20230927	-35.79	1110	20240307	18.29	1860	-29.41	20240723	1110	18.29	20240307	1998	-34.28	20231020	1110	18.29	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
134	20241008	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	1316	-11	5	-0.83	27564931	20868	41.84	1340	1340	1316	1725	929	1327	1320.92	64.55	-270	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	711	17.55	0.57	12	0.04	75.00	2309.00	2045	20230927	-35.65	1110	20240307	18.56	1860	-29.25	20240723	1110	18.56	20240307	1998	-34.13	20231020	1110	18.56	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
135	20241008	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	-2	5	-0.15	18788561	14208	28.49	1340	1340	1317	1725	929	1327	1322.39	64.55	721	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	716	17.67	0.57	12	0.03	75.00	2309.00	2045	20230927	-35.21	1110	20240307	19.37	1860	-28.76	20240723	1110	19.37	20240307	1998	-33.68	20231020	1110	19.37	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
136	20241008	090307	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	13	2	0.98	964800	720	1.44	1340	1340	1340	1725	929	1327	1340.00	64.55	-163	1371	1348	1324	1301	1277	1337	1290	270	398	500	900	1	1	54024880	724	17.87	0.58	12	0.00	75.00	2309.00	2045	20230927	-34.47	1110	20240307	20.72	1860	-27.96	20240723	1110	20.72	20240307	1998	-32.93	20231020	1110	20.72	20240307	0.33	N	013360	500	270 억	34870726	N	N	3	N	N
137	20241007	160306	57	100.00	KOSPI	건설업	N	N	N	N	N	1327	-16	5	-1.19	66116934	49863	119.12	1344	1347	1300	1745	941	1343	1325.97	64.55	-3083	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	717	17.69	0.57	12	0.09	75.00	2309.00	2045	20230927	-35.11	1110	20240307	19.55	1860	-28.66	20240723	1110	19.55	20240307	1998	-33.58	20231020	1110	19.55	20240307	0.33	N	013360	500	270 억	34873809	N	N	3	N	N
138	20241007	150303	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	-12	5	-0.89	62432220	47095	112.50	1344	1347	1300	1745	941	1343	1325.67	64.55	-2363	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	719	17.75	0.58	12	0.09	75.00	2309.00	2045	20230927	-34.91	1110	20240307	19.91	1860	-28.44	20240723	1110	19.91	20240307	1998	-33.38	20231020	1110	19.91	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
139	20241007	140320	57	100.00	KOSPI	건설업	N	N	N	N	N	1321	-22	5	-1.64	56407912	42557	101.66	1344	1347	1300	1745	941	1343	1325.47	64.55	-2107	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	714	17.61	0.57	12	0.08	75.00	2309.00	2045	20230927	-35.40	1110	20240307	19.01	1860	-28.98	20240723	1110	19.01	20240307	1998	-33.88	20231020	1110	19.01	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
140	20241007	130302	57	100.00	KOSPI	건설업	N	N	N	N	N	1333	-10	5	-0.74	51959666	39199	93.64	1344	1347	1300	1745	941	1343	1325.54	64.55	-820	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	720	17.77	0.58	12	0.07	75.00	2309.00	2045	20230927	-34.82	1110	20240307	20.09	1860	-28.33	20240723	1110	20.09	20240307	1998	-33.28	20231020	1110	20.09	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
141	20241007	120328	57	100.00	KOSPI	건설업	N	N	N	N	N	1335	-8	5	-0.60	41467273	31192	74.51	1344	1347	1300	1745	941	1343	1329.42	64.55	-968	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	721	17.80	0.58	12	0.06	75.00	2309.00	2045	20230927	-34.72	1110	20240307	20.27	1860	-28.23	20240723	1110	20.27	20240307	1998	-33.18	20231020	1110	20.27	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
142	20241007	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1339	-4	5	-0.30	28365930	21285	50.85	1344	1347	1324	1745	941	1343	1332.67	64.55	1151	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	723	17.85	0.58	12	0.04	75.00	2309.00	2045	20230927	-34.52	1110	20240307	20.63	1860	-28.01	20240723	1110	20.63	20240307	1998	-32.98	20231020	1110	20.63	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
143	20241007	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	1335	-8	5	-0.60	17339309	13009	31.08	1344	1347	1326	1745	941	1343	1332.87	64.55	2757	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	721	17.80	0.58	12	0.02	75.00	2309.00	2045	20230927	-34.72	1110	20240307	20.27	1860	-28.23	20240723	1110	20.27	20240307	1998	-33.18	20231020	1110	20.27	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
144	20241007	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	0	3	0.00	47007	35	0.08	1344	1344	1343	1745	941	1343	1343.06	64.55	-33	1355	1349	1339	1333	1323	1344	1328	270	402	500	910	1	1	54024880	726	17.91	0.58	12	0.00	75.00	2309.00	2045	20230927	-34.33	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1998	-32.78	20231020	1110	20.99	20240307	0.33	N	013360	500	270 억	34873809	N	N	0	N	N
145	20241004	160251	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	3	2	0.22	55764424	41828	46.30	1345	1345	1329	1742	938	1340	1333.18	64.57	-8905	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	726	17.91	0.58	12	0.08	75.00	2309.00	2045	20230927	-34.33	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1998	-32.78	20231020	1110	20.99	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
146	20241004	150252	57	100.00	KOSPI	건설업	N	N	N	N	N	1341	1	2	0.07	53908168	40444	44.76	1345	1345	1329	1742	938	1340	1332.91	64.57	-7949	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	724	17.88	0.58	12	0.07	75.00	2309.00	2045	20230927	-34.43	1110	20240307	20.81	1860	-27.90	20240723	1110	20.81	20240307	1998	-32.88	20231020	1110	20.81	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
147	20241004	140253	57	100.00	KOSPI	건설업	N	N	N	N	N	1332	-8	5	-0.60	35995094	26993	29.88	1345	1345	1330	1742	938	1340	1333.50	64.57	-5895	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	720	17.76	0.58	12	0.05	75.00	2309.00	2045	20230927	-34.87	1110	20240307	20.00	1860	-28.39	20240723	1110	20.00	20240307	1998	-33.33	20231020	1110	20.00	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
148	20241004	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1333	-7	5	-0.52	24497374	18356	20.32	1345	1345	1330	1742	938	1340	1334.57	64.57	-3395	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	720	17.77	0.58	12	0.03	75.00	2309.00	2045	20230927	-34.82	1110	20240307	20.09	1860	-28.33	20240723	1110	20.09	20240307	1998	-33.28	20231020	1110	20.09	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
149	20241004	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	1331	-9	5	-0.67	20162399	15103	16.72	1345	1345	1330	1742	938	1340	1334.99	64.57	-2248	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	719	17.75	0.58	12	0.03	75.00	2309.00	2045	20230927	-34.91	1110	20240307	19.91	1860	-28.44	20240723	1110	19.91	20240307	1998	-33.38	20231020	1110	19.91	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
150	20241004	110252	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	3	2	0.22	4153379	3105	3.44	1345	1345	1330	1742	938	1340	1337.64	64.57	1766	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	726	17.91	0.58	12	0.01	75.00	2309.00	2045	20230927	-34.33	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1998	-32.78	20231020	1110	20.99	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
151	20241004	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	3	2	0.22	3997995	2989	3.31	1345	1345	1330	1742	938	1340	1337.57	64.57	1768	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	726	17.91	0.58	12	0.01	75.00	2309.00	2045	20230927	-34.33	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1998	-32.78	20231020	1110	20.99	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
152	20241004	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	0	3	0.00	111225	83	0.09	1345	1345	1340	1742	938	1340	1340.06	64.57	-82	1411	1375	1336	1300	1261	1393	1318	270	402	500	910	1	1	54024880	724	17.87	0.58	12	0.00	75.00	2309.00	2045	20230927	-34.47	1110	20240307	20.72	1860	-27.96	20240723	1110	20.72	20240307	1998	-32.93	20231020	1110	20.72	20240307	0.33	N	013360	500	270 억	34882714	N	N	0	N	N
153	20241002	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	-1	5	-0.07	120667590	90346	120.22	1338	1372	1297	1743	939	1341	1335.62	64.52	15517	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	724	17.87	0.58	12	0.17	75.00	2309.00	2045	20230927	-34.47	1110	20240307	20.72	1860	-27.96	20240723	1110	20.72	20240307	1998	-32.93	20231020	1110	20.72	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
154	20241002	150253	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	-11	5	-0.82	113001496	84595	112.57	1338	1372	1297	1743	939	1341	1335.79	64.52	15585	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	719	17.73	0.58	12	0.16	75.00	2309.00	2045	20230927	-34.96	1110	20240307	19.82	1860	-28.49	20240723	1110	19.82	20240307	1998	-33.43	20231020	1110	19.82	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
155	20241002	140252	57	100.00	KOSPI	건설업	N	N	N	N	N	1343	2	2	0.15	104224477	78016	103.82	1338	1372	1297	1743	939	1341	1335.94	64.52	17308	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	726	17.91	0.58	12	0.14	75.00	2309.00	2045	20230927	-34.33	1110	20240307	20.99	1860	-27.80	20240723	1110	20.99	20240307	1998	-32.78	20231020	1110	20.99	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
156	20241002	130252	57	100.00	KOSPI	건설업	N	N	N	N	N	1358	17	2	1.27	103863283	77748	103.46	1338	1372	1297	1743	939	1341	1335.90	64.52	17378	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	734	18.11	0.59	12	0.14	75.00	2309.00	2045	20230927	-33.59	1110	20240307	22.34	1860	-26.99	20240723	1110	22.34	20240307	1998	-32.03	20231020	1110	22.34	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
157	20241002	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	1357	16	2	1.19	100645661	75370	100.29	1338	1372	1297	1743	939	1341	1335.35	64.52	15982	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	733	18.09	0.59	12	0.14	75.00	2309.00	2045	20230927	-33.64	1110	20240307	22.25	1860	-27.04	20240723	1110	22.25	20240307	1998	-32.08	20231020	1110	22.25	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
158	20241002	110247	57	100.00	KOSPI	건설업	N	N	N	N	N	1356	15	2	1.12	95550407	71601	95.28	1338	1372	1297	1743	939	1341	1334.48	64.52	14241	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	733	18.08	0.59	12	0.13	75.00	2309.00	2045	20230927	-33.69	1110	20240307	22.16	1860	-27.10	20240723	1110	22.16	20240307	1998	-32.13	20231020	1110	22.16	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
159	20241002	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	1325	-16	5	-1.19	20002158	15209	20.24	1338	1355	1297	1743	939	1341	1315.15	64.52	427	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	716	17.67	0.57	12	0.03	75.00	2309.00	2045	20230927	-35.21	1110	20240307	19.37	1860	-28.76	20240723	1110	19.37	20240307	1998	-33.68	20231020	1110	19.37	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N
160	20241002	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	1302	-39	5	-2.91	5426021	4157	5.53	1338	1338	1297	1743	939	1341	1305.27	64.52	-125	1376	1358	1349	1331	1322	1354	1327	270	402	500	910	1	1	54024880	703	17.36	0.56	12	0.01	75.00	2309.00	2045	20230927	-36.33	1110	20240307	17.30	1860	-30.00	20240723	1110	17.30	20240307	1998	-34.83	20231020	1110	17.30	20240307	0.33	N	013360	500	270 억	34855925	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History