KissMeData/023960/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	1820	8	2	0.44	227727502	127581	80.45	1772	1825	1759	2355	1269	1812	1784.96	1.27	16473	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	619	-24.93	1.51	12	0.38	-73.00	1206.00	2450	20240930	-25.71	1293	20240805	40.76	2450	-25.71	20240930	1293	40.76	20240805	2450	-25.71	20240930	1293	40.76	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
3	20241031	150407	57	100.00	KOSPI	건설업	N	N	N	N	N	1815	3	2	0.17	221671904	124246	78.35	1772	1825	1759	2355	1269	1812	1784.14	1.27	17463	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	617	-24.86	1.50	12	0.37	-73.00	1206.00	2450	20240930	-25.92	1293	20240805	40.37	2450	-25.92	20240930	1293	40.37	20240805	2450	-25.92	20240930	1293	40.37	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
4	20241031	140407	57	100.00	KOSPI	건설업	N	N	N	N	N	1811	-1	5	-0.06	196695447	110491	69.67	1772	1825	1759	2355	1269	1812	1780.19	1.27	19374	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	616	-24.81	1.50	12	0.33	-73.00	1206.00	2450	20240930	-26.08	1293	20240805	40.06	2450	-26.08	20240930	1293	40.06	20240805	2450	-26.08	20240930	1293	40.06	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
5	20241031	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	1815	3	2	0.17	176035864	99082	62.48	1772	1825	1759	2355	1269	1812	1776.67	1.27	26801	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	617	-24.86	1.50	12	0.29	-73.00	1206.00	2450	20240930	-25.92	1293	20240805	40.37	2450	-25.92	20240930	1293	40.37	20240805	2450	-25.92	20240930	1293	40.37	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
6	20241031	120406	57	100.00	KOSPI	건설업	N	N	N	N	N	1815	3	2	0.17	171120138	96373	60.77	1772	1825	1759	2355	1269	1812	1775.60	1.27	27483	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	617	-24.86	1.50	12	0.28	-73.00	1206.00	2450	20240930	-25.92	1293	20240805	40.37	2450	-25.92	20240930	1293	40.37	20240805	2450	-25.92	20240930	1293	40.37	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
7	20241031	110408	57	100.00	KOSPI	건설업	N	N	N	N	N	1791	-21	5	-1.16	150638131	85032	53.62	1772	1791	1759	2355	1269	1812	1771.55	1.27	28787	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	609	-24.53	1.49	12	0.25	-73.00	1206.00	2450	20240930	-26.90	1293	20240805	38.52	2450	-26.90	20240930	1293	38.52	20240805	2450	-26.90	20240930	1293	38.52	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
8	20241031	100407	57	100.00	KOSPI	건설업	N	N	N	N	N	1775	-37	5	-2.04	106846559	60335	38.05	1772	1789	1759	2355	1269	1812	1770.89	1.27	19296	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	603	-24.32	1.47	12	0.18	-73.00	1206.00	2450	20240930	-27.55	1293	20240805	37.28	2450	-27.55	20240930	1293	37.28	20240805	2450	-27.55	20240930	1293	37.28	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
9	20241031	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	1789	-23	5	-1.27	32828462	18517	11.68	1772	1789	1759	2355	1269	1812	1772.88	1.27	3130	1929	1870	1830	1771	1731	1850	1751	170	543	500	1190	1	1	33988167	608	-24.51	1.48	12	0.05	-73.00	1206.00	2450	20240930	-26.98	1293	20240805	38.36	2450	-26.98	20240930	1293	38.36	20240805	2450	-26.98	20240930	1293	38.36	20240805	1.22	N	023960	500	169 억	431895	N	N	0	N	N
10	20241030	160405	57	100.00	KOSPI	건설업	N	N	N	N	N	1812	-32	5	-1.74	287768318	158468	34.31	1889	1889	1790	2395	1291	1844	1815.94	1.40	-44816	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	616	-24.82	1.50	12	0.47	-73.00	1206.00	2450	20240930	-26.04	1293	20240805	40.14	2450	-26.04	20240930	1293	40.14	20240805	2450	-26.04	20240930	1293	40.14	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
11	20241030	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	1792	-52	5	-2.82	267332964	147141	31.85	1889	1889	1790	2395	1291	1844	1816.85	1.40	-36497	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	609	-24.55	1.49	12	0.43	-73.00	1206.00	2450	20240930	-26.86	1293	20240805	38.59	2450	-26.86	20240930	1293	38.59	20240805	2450	-26.86	20240930	1293	38.59	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
12	20241030	140409	57	100.00	KOSPI	건설업	N	N	N	N	N	1819	-25	5	-1.36	205891062	113043	24.47	1889	1889	1800	2395	1291	1844	1821.35	1.40	-32145	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	618	-24.92	1.51	12	0.33	-73.00	1206.00	2450	20240930	-25.76	1293	20240805	40.68	2450	-25.76	20240930	1293	40.68	20240805	2450	-25.76	20240930	1293	40.68	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
13	20241030	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	1817	-27	5	-1.46	192247828	105540	22.85	1889	1889	1800	2395	1291	1844	1821.56	1.40	-30146	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	618	-24.89	1.51	12	0.31	-73.00	1206.00	2450	20240930	-25.84	1293	20240805	40.53	2450	-25.84	20240930	1293	40.53	20240805	2450	-25.84	20240930	1293	40.53	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
14	20241030	120412	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	-31	5	-1.68	178280750	97828	21.18	1889	1889	1800	2395	1291	1844	1822.39	1.40	-28444	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	616	-24.84	1.50	12	0.29	-73.00	1206.00	2450	20240930	-26.00	1293	20240805	40.22	2450	-26.00	20240930	1293	40.22	20240805	2450	-26.00	20240930	1293	40.22	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
15	20241030	110407	57	100.00	KOSPI	건설업	N	N	N	N	N	1818	-26	5	-1.41	165766422	90970	19.69	1889	1889	1800	2395	1291	1844	1822.21	1.40	-26906	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	618	-24.90	1.51	12	0.27	-73.00	1206.00	2450	20240930	-25.80	1293	20240805	40.60	2450	-25.80	20240930	1293	40.60	20240805	2450	-25.80	20240930	1293	40.60	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
16	20241030	100406	57	100.00	KOSPI	건설업	N	N	N	N	N	1812	-32	5	-1.74	115627098	63229	13.69	1889	1889	1808	2395	1291	1844	1828.70	1.40	-23212	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	616	-24.82	1.50	12	0.19	-73.00	1206.00	2450	20240930	-26.04	1293	20240805	40.14	2450	-26.04	20240930	1293	40.14	20240805	2450	-26.04	20240930	1293	40.14	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
17	20241030	090407	57	100.00	KOSPI	건설업	N	N	N	N	N	1840	-4	5	-0.22	22270755	12005	2.60	1889	1889	1840	2395	1291	1844	1855.12	1.40	-9210	2019	1931	1857	1769	1695	1975	1813	170	551	500	1210	1	1	33988167	625	-25.21	1.53	12	0.04	-73.00	1206.00	2450	20240930	-24.90	1293	20240805	42.30	2450	-24.90	20240930	1293	42.30	20240805	2450	-24.90	20240930	1293	42.30	20240805	1.21	N	023960	500	169 억	476615	N	N	0	N	N
18	20241029	160355	57	100.00	KOSPI	건설업	N	N	N	N	N	1844	65	2	3.65	854422598	460641	399.14	1783	1945	1783	2310	1246	1779	1854.86	1.39	4148	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	627	-25.26	1.53	12	1.36	-73.00	1206.00	2450	20240930	-24.73	1293	20240805	42.61	2450	-24.73	20240930	1293	42.61	20240805	2450	-24.73	20240930	1293	42.61	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
19	20241029	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	1836	57	2	3.20	831533876	448199	388.36	1783	1945	1783	2310	1246	1779	1855.28	1.39	7068	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	624	-25.15	1.52	12	1.32	-73.00	1206.00	2450	20240930	-25.06	1293	20240805	42.00	2450	-25.06	20240930	1293	42.00	20240805	2450	-25.06	20240930	1293	42.00	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
20	20241029	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	1837	58	2	3.26	752419382	404959	350.90	1783	1945	1783	2310	1246	1779	1858.01	1.39	-8410	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	624	-25.16	1.52	12	1.19	-73.00	1206.00	2450	20240930	-25.02	1293	20240805	42.07	2450	-25.02	20240930	1293	42.07	20240805	2450	-25.02	20240930	1293	42.07	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
21	20241029	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	1853	74	2	4.16	736396997	396259	343.36	1783	1945	1783	2310	1246	1779	1858.37	1.39	-7743	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	630	-25.38	1.54	12	1.17	-73.00	1206.00	2450	20240930	-24.37	1293	20240805	43.31	2450	-24.37	20240930	1293	43.31	20240805	2450	-24.37	20240930	1293	43.31	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
22	20241029	120359	57	100.00	KOSPI	건설업	N	N	N	N	N	1907	128	2	7.20	577224909	310063	268.67	1783	1945	1783	2310	1246	1779	1861.64	1.39	-32300	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	648	-26.12	1.58	12	0.91	-73.00	1206.00	2450	20240930	-22.16	1293	20240805	47.49	2450	-22.16	20240930	1293	47.49	20240805	2450	-22.16	20240930	1293	47.49	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
23	20241029	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	1843	64	2	3.60	310696969	168857	146.31	1783	1885	1783	2310	1246	1779	1840.00	1.39	-24037	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	626	-25.25	1.53	12	0.50	-73.00	1206.00	2450	20240930	-24.78	1293	20240805	42.54	2450	-24.78	20240930	1293	42.54	20240805	2450	-24.78	20240930	1293	42.54	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
24	20241029	100359	57	100.00	KOSPI	건설업	N	N	N	N	N	1843	64	2	3.60	258462160	140369	121.63	1783	1885	1783	2310	1246	1779	1841.31	1.39	-13504	1825	1802	1776	1753	1727	1813	1764	170	531	500	1170	1	1	33978308	626	-25.25	1.53	12	0.41	-73.00	1206.00	2450	20240930	-24.78	1293	20240805	42.54	2450	-24.78	20240930	1293	42.54	20240805	2450	-24.78	20240930	1293	42.54	20240805	1.18	N	023960	500	169 억	470897	N	N	0	N	N
25	20241028	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	1779	16	2	0.91	192386139	108593	108.08	1763	1799	1750	2290	1235	1763	1771.63	1.43	-16737	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	604	-24.37	1.48	12	0.32	-73.00	1206.00	2450	20240930	-27.39	1293	20240805	37.59	2450	-27.39	20240930	1293	37.59	20240805	2450	-27.39	20240930	1293	37.59	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
26	20241028	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	13	2	0.74	186922811	105522	105.03	1763	1799	1750	2290	1235	1763	1771.41	1.43	-15738	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	603	-24.33	1.47	12	0.31	-73.00	1206.00	2450	20240930	-27.51	1293	20240805	37.35	2450	-27.51	20240930	1293	37.35	20240805	2450	-27.51	20240930	1293	37.35	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
27	20241028	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	1766	3	2	0.17	172457182	97368	96.91	1763	1799	1750	2290	1235	1763	1771.19	1.43	-15046	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	600	-24.19	1.46	12	0.29	-73.00	1206.00	2450	20240930	-27.92	1293	20240805	36.58	2450	-27.92	20240930	1293	36.58	20240805	2450	-27.92	20240930	1293	36.58	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
28	20241028	130355	57	100.00	KOSPI	건설업	N	N	N	N	N	1765	2	2	0.11	120724094	67950	67.63	1763	1799	1763	2290	1235	1763	1776.66	1.43	-15916	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	600	-24.18	1.46	12	0.20	-73.00	1206.00	2450	20240930	-27.96	1293	20240805	36.50	2450	-27.96	20240930	1293	36.50	20240805	2450	-27.96	20240930	1293	36.50	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
29	20241028	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	13	2	0.74	97620561	54888	54.63	1763	1799	1763	2290	1235	1763	1778.54	1.43	-6313	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	603	-24.33	1.47	12	0.16	-73.00	1206.00	2450	20240930	-27.51	1293	20240805	37.35	2450	-27.51	20240930	1293	37.35	20240805	2450	-27.51	20240930	1293	37.35	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
30	20241028	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	1797	34	2	1.93	84730750	47688	47.46	1763	1797	1763	2290	1235	1763	1776.77	1.43	-4739	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	611	-24.62	1.49	12	0.14	-73.00	1206.00	2450	20240930	-26.65	1293	20240805	38.98	2450	-26.65	20240930	1293	38.98	20240805	2450	-26.65	20240930	1293	38.98	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
31	20241028	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	1774	11	2	0.62	43432470	24494	24.38	1763	1797	1763	2290	1235	1763	1773.19	1.43	1101	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	603	-24.30	1.47	12	0.07	-73.00	1206.00	2450	20240930	-27.59	1293	20240805	37.20	2450	-27.59	20240930	1293	37.20	20240805	2450	-27.59	20240930	1293	37.20	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
32	20241028	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	1795	32	2	1.82	3743412	2103	2.09	1763	1797	1763	2290	1235	1763	1780.03	1.43	345	1835	1799	1770	1734	1705	1817	1752	170	527	500	1160	1	1	33978308	610	-24.59	1.49	12	0.01	-73.00	1206.00	2450	20240930	-26.73	1293	20240805	38.82	2450	-26.73	20240930	1293	38.82	20240805	2450	-26.73	20240930	1293	38.82	20240805	1.21	N	023960	500	169 억	487438	N	N	0	N	N
33	20241025	160352	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	0	3	0.00	174457555	98166	52.47	1754	1806	1741	2290	1235	1763	1777.17	1.42	3280	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	599	-24.15	1.46	12	0.29	-73.00	1206.00	2450	20240930	-28.04	1293	20240805	36.35	2450	-28.04	20240930	1293	36.35	20240805	2450	-28.04	20240930	1293	36.35	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
34	20241025	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	1760	-3	5	-0.17	171025780	96218	51.43	1754	1806	1741	2290	1235	1763	1777.48	1.42	3224	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	598	-24.11	1.46	12	0.28	-73.00	1206.00	2450	20240930	-28.16	1293	20240805	36.12	2450	-28.16	20240930	1293	36.12	20240805	2450	-28.16	20240930	1293	36.12	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
35	20241025	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	1768	5	2	0.28	152166541	85527	45.71	1754	1806	1741	2290	1235	1763	1779.16	1.42	5543	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	601	-24.22	1.47	12	0.25	-73.00	1206.00	2450	20240930	-27.84	1293	20240805	36.74	2450	-27.84	20240930	1293	36.74	20240805	2450	-27.84	20240930	1293	36.74	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
36	20241025	130357	57	100.00	KOSPI	건설업	N	N	N	N	N	1782	19	2	1.08	126613997	71102	38.00	1754	1806	1741	2290	1235	1763	1780.74	1.42	15616	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	605	-24.41	1.48	12	0.21	-73.00	1206.00	2450	20240930	-27.27	1293	20240805	37.82	2450	-27.27	20240930	1293	37.82	20240805	2450	-27.27	20240930	1293	37.82	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
37	20241025	120357	57	100.00	KOSPI	건설업	N	N	N	N	N	1773	10	2	0.57	121050466	67970	36.33	1754	1806	1741	2290	1235	1763	1780.94	1.42	15249	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	602	-24.29	1.47	12	0.20	-73.00	1206.00	2450	20240930	-27.63	1293	20240805	37.12	2450	-27.63	20240930	1293	37.12	20240805	2450	-27.63	20240930	1293	37.12	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
38	20241025	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	1780	17	2	0.96	115998233	65123	34.81	1754	1806	1741	2290	1235	1763	1781.22	1.42	14138	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	605	-24.38	1.48	12	0.19	-73.00	1206.00	2450	20240930	-27.35	1293	20240805	37.66	2450	-27.35	20240930	1293	37.66	20240805	2450	-27.35	20240930	1293	37.66	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
39	20241025	100355	57	100.00	KOSPI	건설업	N	N	N	N	N	1777	14	2	0.79	74335458	41844	22.36	1754	1805	1741	2290	1235	1763	1776.49	1.42	7333	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	604	-24.34	1.47	12	0.12	-73.00	1206.00	2450	20240930	-27.47	1293	20240805	37.43	2450	-27.47	20240930	1293	37.43	20240805	2450	-27.47	20240930	1293	37.43	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
40	20241025	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	1751	-12	5	-0.68	1675196	955	0.51	1754	1759	1751	2290	1235	1763	1754.13	1.42	-604	1833	1798	1773	1738	1713	1815	1755	170	527	500	1160	1	1	33978308	595	-23.99	1.45	12	0.00	-73.00	1206.00	2450	20240930	-28.53	1293	20240805	35.42	2450	-28.53	20240930	1293	35.42	20240805	2450	-28.53	20240930	1293	35.42	20240805	1.22	N	023960	500	169 억	484158	N	N	0	N	N
41	20241024	160349	57	100.00	KOSPI	건설업	N	N	N	N	N	1763	-34	5	-1.89	328039536	186581	109.38	1757	1808	1748	2335	1258	1797	1758.11	1.31	42163	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	599	-24.15	1.46	12	0.55	-73.00	1206.00	2450	20240930	-28.04	1293	20240805	36.35	2450	-28.04	20240930	1293	36.35	20240805	2450	-28.04	20240930	1293	36.35	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
42	20241024	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	1764	-33	5	-1.84	316557224	180059	105.56	1757	1808	1748	2335	1258	1797	1758.03	1.31	42819	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	599	-24.16	1.46	12	0.53	-73.00	1206.00	2450	20240930	-28.00	1293	20240805	36.43	2450	-28.00	20240930	1293	36.43	20240805	2450	-28.00	20240930	1293	36.43	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
43	20241024	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	1772	-25	5	-1.39	278500506	158410	92.87	1757	1808	1748	2335	1258	1797	1758.04	1.31	37453	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	602	-24.27	1.47	12	0.47	-73.00	1206.00	2450	20240930	-27.67	1293	20240805	37.05	2450	-27.67	20240930	1293	37.05	20240805	2450	-27.67	20240930	1293	37.05	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
44	20241024	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	1757	-40	5	-2.23	232208694	132081	77.43	1757	1808	1748	2335	1258	1797	1758.01	1.31	29875	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	597	-24.07	1.46	12	0.39	-73.00	1206.00	2450	20240930	-28.29	1293	20240805	35.89	2450	-28.29	20240930	1293	35.89	20240805	2450	-28.29	20240930	1293	35.89	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
45	20241024	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1765	-32	5	-1.78	189579277	107817	63.21	1757	1808	1748	2335	1258	1797	1758.26	1.31	27431	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	600	-24.18	1.46	12	0.32	-73.00	1206.00	2450	20240930	-27.96	1293	20240805	36.50	2450	-27.96	20240930	1293	36.50	20240805	2450	-27.96	20240930	1293	36.50	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
46	20241024	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	1749	-48	5	-2.67	151452476	86126	50.49	1757	1808	1749	2335	1258	1797	1758.40	1.31	21335	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	594	-23.96	1.45	12	0.25	-73.00	1206.00	2450	20240930	-28.61	1293	20240805	35.27	2450	-28.61	20240930	1293	35.27	20240805	2450	-28.61	20240930	1293	35.27	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
47	20241024	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	1777	-20	5	-1.11	90710779	51487	30.18	1757	1808	1750	2335	1258	1797	1761.67	1.31	15692	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	604	-24.34	1.47	12	0.15	-73.00	1206.00	2450	20240930	-27.47	1293	20240805	37.43	2450	-27.47	20240930	1293	37.43	20240805	2450	-27.47	20240930	1293	37.43	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
48	20241024	090407	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	-21	5	-1.17	36384762	20648	12.10	1757	1808	1757	2335	1258	1797	1761.77	1.31	8086	1869	1832	1803	1766	1737	1818	1752	170	538	500	1180	1	1	33978308	603	-24.33	1.47	12	0.06	-73.00	1206.00	2450	20240930	-27.51	1293	20240805	37.35	2450	-27.51	20240930	1293	37.35	20240805	2450	-27.51	20240930	1293	37.35	20240805	1.25	N	023960	500	169 억	443610	N	N	0	N	N
49	20241023	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	1797	-8	5	-0.44	308368006	170018	118.00	1798	1840	1774	2345	1264	1805	1813.75	1.33	-8196	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	611	-24.62	1.49	12	0.50	-73.00	1206.00	2450	20240930	-26.65	1293	20240805	38.98	2450	-26.65	20240930	1293	38.98	20240805	2450	-26.65	20240930	1293	38.98	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
50	20241023	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	1802	-3	5	-0.17	289261674	159393	110.63	1798	1840	1774	2345	1264	1805	1814.77	1.33	-6910	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	612	-24.68	1.49	12	0.47	-73.00	1206.00	2450	20240930	-26.45	1293	20240805	39.37	2450	-26.45	20240930	1293	39.37	20240805	2450	-26.45	20240930	1293	39.37	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
51	20241023	140357	57	100.00	KOSPI	건설업	N	N	N	N	N	1810	5	2	0.28	253258544	139456	96.79	1798	1840	1774	2345	1264	1805	1816.05	1.33	-7060	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	615	-24.79	1.50	12	0.41	-73.00	1206.00	2450	20240930	-26.12	1293	20240805	39.98	2450	-26.12	20240930	1293	39.98	20240805	2450	-26.12	20240930	1293	39.98	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
52	20241023	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	1821	16	2	0.89	231848873	127633	88.58	1798	1840	1774	2345	1264	1805	1816.53	1.33	-9550	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	619	-24.95	1.51	12	0.38	-73.00	1206.00	2450	20240930	-25.67	1293	20240805	40.84	2450	-25.67	20240930	1293	40.84	20240805	2450	-25.67	20240930	1293	40.84	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
53	20241023	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1826	21	2	1.16	204794328	112681	78.21	1798	1840	1774	2345	1264	1805	1817.47	1.33	-8161	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	620	-25.01	1.51	12	0.33	-73.00	1206.00	2450	20240930	-25.47	1293	20240805	41.22	2450	-25.47	20240930	1293	41.22	20240805	2450	-25.47	20240930	1293	41.22	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
54	20241023	110352	57	100.00	KOSPI	건설업	N	N	N	N	N	1834	29	2	1.61	174453177	96007	66.63	1798	1840	1774	2345	1264	1805	1817.09	1.33	-1583	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	623	-25.12	1.52	12	0.28	-73.00	1206.00	2450	20240930	-25.14	1293	20240805	41.84	2450	-25.14	20240930	1293	41.84	20240805	2450	-25.14	20240930	1293	41.84	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
55	20241023	100351	57	100.00	KOSPI	건설업	N	N	N	N	N	1839	34	2	1.88	134726578	74050	51.39	1798	1840	1774	2345	1264	1805	1819.40	1.33	2725	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	625	-25.19	1.52	12	0.22	-73.00	1206.00	2450	20240930	-24.94	1293	20240805	42.23	2450	-24.94	20240930	1293	42.23	20240805	2450	-24.94	20240930	1293	42.23	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
56	20241023	090351	57	100.00	KOSPI	건설업	N	N	N	N	N	1835	30	2	1.66	7477939	4156	2.88	1798	1835	1792	2345	1264	1805	1799.31	1.33	477	1891	1847	1789	1745	1687	1819	1717	170	540	500	1190	1	1	33978308	624	-25.14	1.52	12	0.01	-73.00	1206.00	2450	20240930	-25.10	1293	20240805	41.92	2450	-25.10	20240930	1293	41.92	20240805	2450	-25.10	20240930	1293	41.92	20240805	1.22	N	023960	500	169 억	451819	N	N	0	N	N
57	20241022	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	1805	0	3	0.00	252257526	141876	49.00	1833	1833	1731	2345	1264	1805	1777.99	1.32	3284	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	613	-24.73	1.50	12	0.42	-73.00	1206.00	2495	20231013	-27.66	1293	20240805	39.60	2450	-26.33	20240930	1293	39.60	20240805	2450	-26.33	20240930	1293	39.60	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
58	20241022	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	1809	4	2	0.22	230067970	129527	44.73	1833	1833	1731	2345	1264	1805	1776.21	1.32	2988	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	615	-24.78	1.50	12	0.38	-73.00	1206.00	2495	20231013	-27.49	1293	20240805	39.91	2450	-26.16	20240930	1293	39.91	20240805	2450	-26.16	20240930	1293	39.91	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
59	20241022	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	1806	1	2	0.06	199824314	112853	38.98	1833	1833	1731	2345	1264	1805	1770.66	1.32	12235	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	614	-24.74	1.50	12	0.33	-73.00	1206.00	2495	20231013	-27.62	1293	20240805	39.68	2450	-26.29	20240930	1293	39.68	20240805	2450	-26.29	20240930	1293	39.68	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
60	20241022	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	1785	-20	5	-1.11	163417637	92530	31.96	1833	1833	1731	2345	1264	1805	1766.10	1.32	12993	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	607	-24.45	1.48	12	0.27	-73.00	1206.00	2495	20231013	-28.46	1293	20240805	38.05	2450	-27.14	20240930	1293	38.05	20240805	2450	-27.14	20240930	1293	38.05	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
61	20241022	120351	57	100.00	KOSPI	건설업	N	N	N	N	N	1790	-15	5	-0.83	158431375	89736	30.99	1833	1833	1731	2345	1264	1805	1765.52	1.32	12993	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	608	-24.52	1.48	12	0.26	-73.00	1206.00	2495	20231013	-28.26	1293	20240805	38.44	2450	-26.94	20240930	1293	38.44	20240805	2450	-26.94	20240930	1293	38.44	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
62	20241022	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	1791	-14	5	-0.78	154808263	87708	30.29	1833	1833	1731	2345	1264	1805	1765.04	1.32	12803	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	609	-24.53	1.49	12	0.26	-73.00	1206.00	2495	20231013	-28.22	1293	20240805	38.52	2450	-26.90	20240930	1293	38.52	20240805	2450	-26.90	20240930	1293	38.52	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
63	20241022	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	1758	-47	5	-2.60	119953300	68104	23.52	1833	1833	1731	2345	1264	1805	1761.32	1.32	17910	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	597	-24.08	1.46	12	0.20	-73.00	1206.00	2495	20231013	-29.54	1293	20240805	35.96	2450	-28.24	20240930	1293	35.96	20240805	2450	-28.24	20240930	1293	35.96	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
64	20241022	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	8	2	0.44	6135582	3380	1.17	1833	1833	1811	2345	1264	1805	1815.29	1.32	-240	2021	1913	1839	1731	1657	1876	1694	170	540	500	1190	1	1	33978308	616	-24.84	1.50	12	0.01	-73.00	1206.00	2495	20231013	-27.33	1293	20240805	40.22	2450	-26.00	20240930	1293	40.22	20240805	2450	-26.00	20240930	1293	40.22	20240805	1.16	N	023960	500	169 억	448337	N	N	6	N	N
65	20241021	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	1805	-97	5	-5.10	529793453	288333	47.07	1920	1947	1765	2470	1332	1902	1837.55	1.45	-45982	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	613	-24.73	1.50	12	0.85	-73.00	1206.00	2495	20231013	-27.66	1293	20240805	39.60	2450	-26.33	20240930	1293	39.60	20240805	2450	-26.33	20240930	1293	39.60	20240805	1.12	N	023960	500	169 억	494001	N	N	6	N	N
66	20241021	150349	57	100.00	KOSPI	건설업	N	N	N	N	N	1808	-94	5	-4.94	510026992	277367	45.28	1920	1947	1765	2470	1332	1902	1838.77	1.45	-45020	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	614	-24.77	1.50	12	0.82	-73.00	1206.00	2495	20231013	-27.54	1293	20240805	39.83	2450	-26.20	20240930	1293	39.83	20240805	2450	-26.20	20240930	1293	39.83	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
67	20241021	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	1783	-119	5	-6.26	465625486	252636	41.24	1920	1947	1765	2470	1332	1902	1843.02	1.45	-33047	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	606	-24.42	1.48	12	0.74	-73.00	1206.00	2495	20231013	-28.54	1293	20240805	37.90	2450	-27.22	20240930	1293	37.90	20240805	2450	-27.22	20240930	1293	37.90	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
68	20241021	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	1791	-111	5	-5.84	433102395	234381	38.26	1920	1947	1765	2470	1332	1902	1847.81	1.45	-32629	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	609	-24.53	1.49	12	0.69	-73.00	1206.00	2495	20231013	-28.22	1293	20240805	38.52	2450	-26.90	20240930	1293	38.52	20240805	2450	-26.90	20240930	1293	38.52	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
69	20241021	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	1815	-87	5	-4.57	369689230	199019	32.49	1920	1947	1805	2470	1332	1902	1857.51	1.45	-24956	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	617	-24.86	1.50	12	0.59	-73.00	1206.00	2495	20231013	-27.25	1293	20240805	40.37	2450	-25.92	20240930	1293	40.37	20240805	2450	-25.92	20240930	1293	40.37	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
70	20241021	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1857	-45	5	-2.37	273957697	146391	23.90	1920	1947	1825	2470	1332	1902	1871.37	1.45	-9534	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	631	-25.44	1.54	12	0.43	-73.00	1206.00	2495	20231013	-25.57	1293	20240805	43.62	2450	-24.20	20240930	1293	43.62	20240805	2450	-24.20	20240930	1293	43.62	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
71	20241021	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	1877	-25	5	-1.31	190519298	100992	16.49	1920	1947	1852	2470	1332	1902	1886.45	1.45	-7509	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	638	-25.71	1.56	12	0.30	-73.00	1206.00	2495	20231013	-24.77	1293	20240805	45.17	2450	-23.39	20240930	1293	45.17	20240805	2450	-23.39	20240930	1293	45.17	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
72	20241021	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	1901	-1	5	-0.05	43241507	22643	3.70	1920	1921	1876	2470	1332	1902	1909.78	1.45	-7517	2074	1988	1884	1798	1694	2031	1841	170	568	500	1250	1	1	33978308	646	-26.04	1.58	12	0.07	-73.00	1206.00	2495	20231013	-23.81	1293	20240805	47.02	2450	-22.41	20240930	1293	47.02	20240805	2450	-22.41	20240930	1293	47.02	20240805	1.12	N	023960	500	169 억	494001	N	N	0	N	N
73	20241018	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	1902	106	2	5.90	1147042698	608977	143.07	1805	1970	1780	2330	1258	1796	1883.52	1.75	-98633	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	646	-26.05	1.58	12	1.79	-73.00	1206.00	2495	20231013	-23.77	1293	20240805	47.10	2450	-22.37	20240930	1293	47.10	20240805	2450	-22.37	20240930	1293	47.10	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
74	20241018	150355	57	100.00	KOSPI	건설업	N	N	N	N	N	1929	133	2	7.41	1053195848	559633	131.48	1805	1970	1780	2330	1258	1796	1881.94	1.75	-95338	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	655	-26.42	1.60	12	1.65	-73.00	1206.00	2495	20231013	-22.69	1293	20240805	49.19	2450	-21.27	20240930	1293	49.19	20240805	2450	-21.27	20240930	1293	49.19	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
75	20241018	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	1908	112	2	6.24	919385038	489689	115.05	1805	1970	1780	2330	1258	1796	1877.49	1.75	-77118	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	648	-26.14	1.58	12	1.44	-73.00	1206.00	2495	20231013	-23.53	1293	20240805	47.56	2450	-22.12	20240930	1293	47.56	20240805	2450	-22.12	20240930	1293	47.56	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
76	20241018	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	1918	122	2	6.79	794670375	423902	99.59	1805	1970	1780	2330	1258	1796	1874.66	1.75	-77365	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	652	-26.27	1.59	12	1.25	-73.00	1206.00	2495	20231013	-23.13	1293	20240805	48.34	2450	-21.71	20240930	1293	48.34	20240805	2450	-21.71	20240930	1293	48.34	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
77	20241018	120355	57	100.00	KOSPI	건설업	N	N	N	N	N	1869	73	2	4.06	319687861	174994	41.11	1805	1879	1780	2330	1258	1796	1826.85	1.75	-43126	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	635	-25.60	1.55	12	0.52	-73.00	1206.00	2495	20231013	-25.09	1293	20240805	44.55	2450	-23.71	20240930	1293	44.55	20240805	2450	-23.71	20240930	1293	44.55	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
78	20241018	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	1807	11	2	0.61	201646129	110963	26.07	1805	1850	1780	2330	1258	1796	1817.24	1.75	-24187	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	614	-24.75	1.50	12	0.33	-73.00	1206.00	2495	20231013	-27.58	1293	20240805	39.75	2450	-26.24	20240930	1293	39.75	20240805	2450	-26.24	20240930	1293	39.75	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
79	20241018	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	1812	16	2	0.89	59572913	33224	7.81	1805	1813	1780	2330	1258	1796	1793.07	1.75	-7736	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	616	-24.82	1.50	12	0.10	-73.00	1206.00	2495	20231013	-27.37	1293	20240805	40.14	2450	-26.04	20240930	1293	40.14	20240805	2450	-26.04	20240930	1293	40.14	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
80	20241018	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	1813	17	2	0.95	18844530	10459	2.46	1805	1813	1799	2330	1258	1796	1801.75	1.75	-6295	1931	1863	1787	1719	1643	1897	1753	170	534	500	1180	1	1	33978308	616	-24.84	1.50	12	0.03	-73.00	1206.00	2495	20231013	-27.33	1293	20240805	40.22	2450	-26.00	20240930	1293	40.22	20240805	2450	-26.00	20240930	1293	40.22	20240805	1.10	N	023960	500	169 억	595287	N	N	0	N	N
81	20241017	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	1796	70	2	4.06	747962085	421307	79.17	1725	1855	1711	2240	1209	1726	1775.34	1.69	37526	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	590	-24.60	1.49	12	1.28	-73.00	1206.00	2495	20231013	-28.02	1293	20240805	38.90	2450	-26.69	20240930	1293	38.90	20240805	2450	-26.69	20240930	1293	38.90	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
82	20241017	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	1782	56	2	3.24	722229321	406919	76.46	1725	1855	1711	2240	1209	1726	1774.87	1.69	37827	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	586	-24.41	1.48	12	1.24	-73.00	1206.00	2495	20231013	-28.58	1293	20240805	37.82	2450	-27.27	20240930	1293	37.82	20240805	2450	-27.27	20240930	1293	37.82	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
83	20241017	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	1776	50	2	2.90	380664146	217059	40.79	1725	1799	1711	2240	1209	1726	1753.74	1.69	7559	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	584	-24.33	1.47	12	0.66	-73.00	1206.00	2495	20231013	-28.82	1293	20240805	37.35	2450	-27.51	20240930	1293	37.35	20240805	2450	-27.51	20240930	1293	37.35	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
84	20241017	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	1778	52	2	3.01	324841060	185684	34.89	1725	1799	1711	2240	1209	1726	1749.43	1.69	8222	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	584	-24.36	1.47	12	0.56	-73.00	1206.00	2495	20231013	-28.74	1293	20240805	37.51	2450	-27.43	20240930	1293	37.51	20240805	2450	-27.43	20240930	1293	37.51	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
85	20241017	120350	57	100.00	KOSPI	건설업	N	N	N	N	N	1789	63	2	3.65	280963685	160938	30.24	1725	1799	1711	2240	1209	1726	1745.79	1.69	14186	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	588	-24.51	1.48	12	0.49	-73.00	1206.00	2495	20231013	-28.30	1293	20240805	38.36	2450	-26.98	20240930	1293	38.36	20240805	2450	-26.98	20240930	1293	38.36	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
86	20241017	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	1750	24	2	1.39	161849405	93690	17.61	1725	1759	1711	2240	1209	1726	1727.50	1.69	17364	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	575	-23.97	1.45	12	0.29	-73.00	1206.00	2495	20231013	-29.86	1293	20240805	35.34	2450	-28.57	20240930	1293	35.34	20240805	2450	-28.57	20240930	1293	35.34	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
87	20241017	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	1715	-11	5	-0.64	120334797	69815	13.12	1725	1743	1711	2240	1209	1726	1723.62	1.69	9683	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	564	-23.49	1.42	12	0.21	-73.00	1206.00	2495	20231013	-31.26	1293	20240805	32.64	2450	-30.00	20240930	1293	32.64	20240805	2450	-30.00	20240930	1293	32.64	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
88	20241017	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	1727	1	2	0.06	11814664	6852	1.29	1725	1741	1715	2240	1209	1726	1724.26	1.69	4875	1872	1799	1757	1684	1642	1778	1663	164	514	500	1130	1	1	32871280	568	-23.66	1.43	12	0.02	-73.00	1206.00	2495	20231013	-30.78	1293	20240805	33.57	2450	-29.51	20240930	1293	33.57	20240805	2450	-29.51	20240930	1293	33.57	20240805	1.06	N	023960	500	164 억	554772	N	N	0	N	N
89	20241016	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	1726	-154	5	-8.19	935399455	530406	286.58	1815	1830	1715	2440	1316	1880	1763.61	1.93	-73552	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	567	-23.64	1.43	12	1.61	-73.00	1206.00	2495	20231013	-30.82	1293	20240805	33.49	2450	-29.55	20240930	1293	33.49	20240805	2450	-29.55	20240930	1293	33.49	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
90	20241016	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	1738	-142	5	-7.55	883668364	500404	270.37	1815	1830	1719	2440	1316	1880	1765.89	1.93	-67779	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	571	-23.81	1.44	12	1.52	-73.00	1206.00	2495	20231013	-30.34	1293	20240805	34.42	2450	-29.06	20240930	1293	34.42	20240805	2450	-29.06	20240930	1293	34.42	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
91	20241016	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	1757	-123	5	-6.54	774625304	437520	236.39	1815	1830	1740	2440	1316	1880	1770.47	1.93	-75650	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	578	-24.07	1.46	12	1.33	-73.00	1206.00	2495	20231013	-29.58	1293	20240805	35.89	2450	-28.29	20240930	1293	35.89	20240805	2450	-28.29	20240930	1293	35.89	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
92	20241016	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	1755	-125	5	-6.65	620478544	349236	188.69	1815	1830	1753	2440	1316	1880	1776.65	1.93	-69222	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	577	-24.04	1.46	12	1.06	-73.00	1206.00	2495	20231013	-29.66	1293	20240805	35.73	2450	-28.37	20240930	1293	35.73	20240805	2450	-28.37	20240930	1293	35.73	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
93	20241016	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	1764	-116	5	-6.17	556576205	312961	169.09	1815	1830	1753	2440	1316	1880	1778.39	1.93	-53958	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	580	-24.16	1.46	12	0.95	-73.00	1206.00	2495	20231013	-29.30	1293	20240805	36.43	2450	-28.00	20240930	1293	36.43	20240805	2450	-28.00	20240930	1293	36.43	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
94	20241016	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	1783	-97	5	-5.16	508368722	285634	154.33	1815	1830	1753	2440	1316	1880	1779.76	1.93	-49309	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	586	-24.42	1.48	12	0.87	-73.00	1206.00	2495	20231013	-28.54	1293	20240805	37.90	2450	-27.22	20240930	1293	37.90	20240805	2450	-27.22	20240930	1293	37.90	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
95	20241016	100346	57	100.00	KOSPI	건설업	N	N	N	N	N	1774	-106	5	-5.64	325056771	181695	98.17	1815	1830	1767	2440	1316	1880	1788.98	1.93	-43177	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	583	-24.30	1.47	12	0.55	-73.00	1206.00	2495	20231013	-28.90	1293	20240805	37.20	2450	-27.59	20240930	1293	37.20	20240805	2450	-27.59	20240930	1293	37.20	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
96	20241016	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	1799	-81	5	-4.31	74274505	41284	22.31	1815	1815	1783	2440	1316	1880	1798.92	1.93	2526	1913	1896	1868	1851	1823	1905	1860	164	560	500	1240	1	1	32871280	591	-24.64	1.49	12	0.13	-73.00	1206.00	2495	20231013	-27.90	1293	20240805	39.13	2450	-26.57	20240930	1293	39.13	20240805	2450	-26.57	20240930	1293	39.13	20240805	1.04	N	023960	500	164 억	633732	N	N	1	N	N
97	20241015	160345	57	100.00	KOSPI	건설업	N	N	N	N	N	1880	23	2	1.24	336594457	180548	100.28	1857	1885	1840	2410	1300	1857	1864.25	1.91	-2273	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	618	-25.75	1.56	12	0.55	-73.00	1206.00	2495	20231013	-24.65	1293	20240805	45.40	2450	-23.27	20240930	1293	45.40	20240805	2450	-23.27	20240930	1293	45.40	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
98	20241015	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	1858	1	2	0.05	306636332	164543	91.39	1857	1885	1840	2410	1300	1857	1863.56	1.91	1129	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	611	-25.45	1.54	12	0.50	-73.00	1206.00	2495	20231013	-25.53	1293	20240805	43.70	2450	-24.16	20240930	1293	43.70	20240805	2450	-24.16	20240930	1293	43.70	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
99	20241015	140347	57	100.00	KOSPI	건설업	N	N	N	N	N	1864	7	2	0.38	280719280	150622	83.66	1857	1885	1840	2410	1300	1857	1863.73	1.91	8831	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	613	-25.53	1.55	12	0.46	-73.00	1206.00	2495	20231013	-25.29	1293	20240805	44.16	2450	-23.92	20240930	1293	44.16	20240805	2450	-23.92	20240930	1293	44.16	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
100	20241015	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	1878	21	2	1.13	229719421	123266	68.46	1857	1885	1840	2410	1300	1857	1863.61	1.91	11215	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	617	-25.73	1.56	12	0.37	-73.00	1206.00	2495	20231013	-24.73	1293	20240805	45.24	2450	-23.35	20240930	1293	45.24	20240805	2450	-23.35	20240930	1293	45.24	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
101	20241015	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	1868	11	2	0.59	177293186	95241	52.90	1857	1885	1840	2410	1300	1857	1861.52	1.91	-10599	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	614	-25.59	1.55	12	0.29	-73.00	1206.00	2495	20231013	-25.13	1293	20240805	44.47	2450	-23.76	20240930	1293	44.47	20240805	2450	-23.76	20240930	1293	44.47	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
102	20241015	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1873	16	2	0.86	171153765	91946	51.07	1857	1885	1840	2410	1300	1857	1861.46	1.91	-10643	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	616	-25.66	1.55	12	0.28	-73.00	1206.00	2495	20231013	-24.93	1293	20240805	44.86	2450	-23.55	20240930	1293	44.86	20240805	2450	-23.55	20240930	1293	44.86	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
103	20241015	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	1865	8	2	0.43	141044146	75734	42.06	1857	1885	1840	2410	1300	1857	1862.36	1.91	-14957	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	613	-25.55	1.55	12	0.23	-73.00	1206.00	2495	20231013	-25.25	1293	20240805	44.24	2450	-23.88	20240930	1293	44.24	20240805	2450	-23.88	20240930	1293	44.24	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
104	20241015	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	1873	16	2	0.86	41674314	22442	12.46	1857	1873	1840	2410	1300	1857	1856.98	1.91	1873	1932	1894	1875	1837	1818	1885	1828	164	553	500	1220	1	1	32871280	616	-25.66	1.55	12	0.07	-73.00	1206.00	2495	20231013	-24.93	1293	20240805	44.86	2450	-23.55	20240930	1293	44.86	20240805	2450	-23.55	20240930	1293	44.86	20240805	1.03	N	023960	500	164 억	626943	N	N	1	N	N
105	20241014	160338	57	100.00	KOSPI	건설업	N	N	N	N	N	1857	-46	5	-2.42	333317528	178100	36.79	1913	1913	1856	2470	1333	1903	1871.49	2.00	-29032	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	610	-25.44	1.54	12	0.54	-73.00	1206.00	2565	20231004	-27.60	1293	20240805	43.62	2450	-24.20	20240930	1293	43.62	20240805	2450	-24.20	20240930	1293	43.62	20240805	1.04	N	023960	500	164 억	656188	N	N	1	N	N
106	20241014	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	1860	-43	5	-2.26	308928636	164996	34.08	1913	1913	1856	2470	1333	1903	1872.30	2.00	-29915	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	611	-25.48	1.54	12	0.50	-73.00	1206.00	2565	20231004	-27.49	1293	20240805	43.85	2450	-24.08	20240930	1293	43.85	20240805	2450	-24.08	20240930	1293	43.85	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
107	20241014	140343	57	100.00	KOSPI	건설업	N	N	N	N	N	1862	-41	5	-2.15	261415519	139482	28.81	1913	1913	1859	2470	1333	1903	1874.14	2.00	-24593	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	612	-25.51	1.54	12	0.42	-73.00	1206.00	2565	20231004	-27.41	1293	20240805	44.01	2450	-24.00	20240930	1293	44.01	20240805	2450	-24.00	20240930	1293	44.01	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
108	20241014	130342	57	100.00	KOSPI	건설업	N	N	N	N	N	1870	-33	5	-1.73	223565755	119164	24.61	1913	1913	1860	2470	1333	1903	1876.07	2.00	-19796	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	615	-25.62	1.55	12	0.36	-73.00	1206.00	2565	20231004	-27.10	1293	20240805	44.62	2450	-23.67	20240930	1293	44.62	20240805	2450	-23.67	20240930	1293	44.62	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
109	20241014	120335	57	100.00	KOSPI	건설업	N	N	N	N	N	1863	-40	5	-2.10	196672125	104747	21.64	1913	1913	1862	2470	1333	1903	1877.54	2.00	-18367	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	612	-25.52	1.54	12	0.32	-73.00	1206.00	2565	20231004	-27.37	1293	20240805	44.08	2450	-23.96	20240930	1293	44.08	20240805	2450	-23.96	20240930	1293	44.08	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
110	20241014	110340	57	100.00	KOSPI	건설업	N	N	N	N	N	1875	-28	5	-1.47	145009100	77099	15.92	1913	1913	1866	2470	1333	1903	1880.75	2.00	-2981	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	616	-25.68	1.55	12	0.23	-73.00	1206.00	2565	20231004	-26.90	1293	20240805	45.01	2450	-23.47	20240930	1293	45.01	20240805	2450	-23.47	20240930	1293	45.01	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
111	20241014	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	1884	-19	5	-1.00	112565445	59857	12.36	1913	1913	1866	2470	1333	1903	1880.49	2.00	-2820	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	619	-25.81	1.56	12	0.18	-73.00	1206.00	2565	20231004	-26.55	1293	20240805	45.71	2450	-23.10	20240930	1293	45.71	20240805	2450	-23.10	20240930	1293	45.71	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
112	20241014	090342	57	100.00	KOSPI	건설업	N	N	N	N	N	1885	-18	5	-0.95	7169104	3756	0.78	1913	1913	1885	2470	1333	1903	1909.07	2.00	-1113	2025	1964	1913	1852	1801	1938	1826	164	567	500	1250	1	1	32871280	620	-25.82	1.56	12	0.01	-73.00	1206.00	2565	20231004	-26.51	1293	20240805	45.78	2450	-23.06	20240930	1293	45.78	20240805	2450	-23.06	20240930	1293	45.78	20240805	1.04	N	023960	500	164 억	656188	N	N	0	N	N
113	20241011	160334	57	100.00	KOSPI	건설업	N	N	N	N	N	1903	-62	5	-3.16	919573088	481721	110.22	1950	1974	1862	2550	1376	1965	1908.87	2.03	-6017	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	626	-26.07	1.58	12	1.47	-73.00	1206.00	2565	20231004	-25.81	1293	20240805	47.18	2450	-22.33	20240930	1293	47.18	20240805	2495	-23.73	20231013	1293	47.18	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
114	20241011	150339	57	100.00	KOSPI	건설업	N	N	N	N	N	1900	-65	5	-3.31	890024584	466127	106.65	1950	1974	1862	2550	1376	1965	1909.34	2.03	-5293	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	625	-26.03	1.58	12	1.42	-73.00	1206.00	2565	20231004	-25.93	1293	20240805	46.95	2450	-22.45	20240930	1293	46.95	20240805	2495	-23.85	20231013	1293	46.95	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
115	20241011	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	1894	-71	5	-3.61	663427376	345845	79.13	1950	1974	1876	2550	1376	1965	1918.21	2.03	-35709	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	623	-25.95	1.57	12	1.05	-73.00	1206.00	2565	20231004	-26.16	1293	20240805	46.48	2450	-22.69	20240930	1293	46.48	20240805	2495	-24.09	20231013	1293	46.48	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
116	20241011	130340	57	100.00	KOSPI	건설업	N	N	N	N	N	1945	-20	5	-1.02	497310260	258422	59.13	1950	1974	1895	2550	1376	1965	1924.33	2.03	-31757	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	639	-26.64	1.61	12	0.79	-73.00	1206.00	2565	20231004	-24.17	1293	20240805	50.43	2450	-20.61	20240930	1293	50.43	20240805	2495	-22.04	20231013	1293	50.43	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
117	20241011	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	1943	-22	5	-1.12	464845486	241730	55.31	1950	1974	1895	2550	1376	1965	1922.91	2.03	-31699	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	639	-26.62	1.61	12	0.74	-73.00	1206.00	2565	20231004	-24.25	1293	20240805	50.27	2450	-20.69	20240930	1293	50.27	20240805	2495	-22.12	20231013	1293	50.27	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
118	20241011	110339	57	100.00	KOSPI	건설업	N	N	N	N	N	1925	-40	5	-2.04	421935741	219523	50.23	1950	1974	1895	2550	1376	1965	1921.96	2.03	-30841	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	633	-26.37	1.60	12	0.67	-73.00	1206.00	2565	20231004	-24.95	1293	20240805	48.88	2450	-21.43	20240930	1293	48.88	20240805	2495	-22.85	20231013	1293	48.88	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
119	20241011	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	1923	-42	5	-2.14	291744116	151609	34.69	1950	1974	1895	2550	1376	1965	1924.18	2.03	-15701	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	632	-26.34	1.59	12	0.46	-73.00	1206.00	2565	20231004	-25.03	1293	20240805	48.72	2450	-21.51	20240930	1293	48.72	20240805	2495	-22.93	20231013	1293	48.72	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
120	20241011	090340	57	100.00	KOSPI	건설업	N	N	N	N	N	1960	-5	5	-0.25	6732059	3439	0.79	1950	1964	1950	2550	1376	1965	1956.26	2.03	-1472	2091	2027	1986	1922	1881	2007	1902	164	585	500	1290	1	1	32871280	644	-26.85	1.63	12	0.01	-73.00	1206.00	2565	20231004	-23.59	1293	20240805	51.59	2450	-20.00	20240930	1293	51.59	20240805	2495	-21.44	20231013	1293	51.59	20240805	1.01	N	023960	500	164 억	666062	N	N	2	N	N
121	20241010	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	1965	-65	5	-3.20	862261807	436197	108.38	2030	2050	1945	2635	1425	2030	1976.62	1.93	37400	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	646	-26.92	1.63	12	1.33	-73.00	1206.00	2565	20231004	-23.39	1293	20240805	51.97	2450	-19.80	20240930	1293	51.97	20240805	2495	-21.24	20231013	1293	51.97	20240805	0.89	N	023960	500	164 억	635934	N	N	2	N	N
122	20241010	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	1979	-51	5	-2.51	811440334	410417	101.97	2030	2050	1945	2635	1425	2030	1976.95	1.93	32213	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	651	-27.11	1.64	12	1.25	-73.00	1206.00	2565	20231004	-22.85	1293	20240805	53.05	2450	-19.22	20240930	1293	53.05	20240805	2495	-20.68	20231013	1293	53.05	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
123	20241010	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	1978	-52	5	-2.56	773740956	391279	97.22	2030	2050	1945	2635	1425	2030	1977.29	1.93	27592	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	650	-27.10	1.64	12	1.19	-73.00	1206.00	2565	20231004	-22.88	1293	20240805	52.98	2450	-19.27	20240930	1293	52.98	20240805	2495	-20.72	20231013	1293	52.98	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
124	20241010	130348	57	100.00	KOSPI	건설업	N	N	N	N	N	1985	-45	5	-2.22	718575700	363289	90.26	2030	2050	1945	2635	1425	2030	1977.79	1.93	24509	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	652	-27.19	1.65	12	1.11	-73.00	1206.00	2565	20231004	-22.61	1293	20240805	53.52	2450	-18.98	20240930	1293	53.52	20240805	2495	-20.44	20231013	1293	53.52	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
125	20241010	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	1985	-45	5	-2.22	668330737	338009	83.98	2030	2050	1945	2635	1425	2030	1977.06	1.93	28037	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	652	-27.19	1.65	12	1.03	-73.00	1206.00	2565	20231004	-22.61	1293	20240805	53.52	2450	-18.98	20240930	1293	53.52	20240805	2495	-20.44	20231013	1293	53.52	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
126	20241010	110347	57	100.00	KOSPI	건설업	N	N	N	N	N	1989	-41	5	-2.02	587856088	297588	73.94	2030	2050	1945	2635	1425	2030	1975.17	1.93	30766	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	654	-27.25	1.65	12	0.91	-73.00	1206.00	2565	20231004	-22.46	1293	20240805	53.83	2450	-18.82	20240930	1293	53.83	20240805	2495	-20.28	20231013	1293	53.83	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
127	20241010	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	1962	-68	5	-3.35	536330406	271492	67.46	2030	2050	1945	2635	1425	2030	1975.23	1.93	36935	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	1	1	32871280	645	-26.88	1.63	12	0.83	-73.00	1206.00	2565	20231004	-23.51	1293	20240805	51.74	2450	-19.92	20240930	1293	51.74	20240805	2495	-21.36	20231013	1293	51.74	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
128	20241010	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	-5	5	-0.25	44301755	21930	5.45	2030	2050	2000	2635	1425	2030	2019.53	1.93	5665	2156	2092	2061	1997	1966	2077	1982	164	605	500	1330	5	1	32871280	666	-27.74	1.68	12	0.07	-73.00	1206.00	2565	20231004	-21.05	1293	20240805	56.61	2450	-17.35	20240930	1293	56.61	20240805	2495	-18.84	20231013	1293	56.61	20240805	0.89	N	023960	500	164 억	635934	N	N	0	N	N
129	20241008	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	2030	-100	5	-4.69	823366860	400562	51.99	2125	2125	2030	2765	1495	2130	2054.69	2.03	-43620	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	667	-27.81	1.68	12	1.22	-73.00	1206.00	2605	20230925	-22.07	1293	20240805	57.00	2450	-17.14	20240930	1293	57.00	20240805	2495	-18.64	20231013	1293	57.00	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
130	20241008	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	2045	-85	5	-3.99	742767480	360970	46.85	2125	2125	2030	2765	1495	2130	2056.79	2.03	-45101	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	672	-28.01	1.70	12	1.10	-73.00	1206.00	2605	20230925	-21.50	1293	20240805	58.16	2450	-16.53	20240930	1293	58.16	20240805	2495	-18.04	20231013	1293	58.16	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
131	20241008	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	2050	-80	5	-3.76	673151960	326837	42.42	2125	2125	2035	2765	1495	2130	2058.62	2.03	-33505	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	674	-28.08	1.70	12	0.99	-73.00	1206.00	2605	20230925	-21.31	1293	20240805	58.55	2450	-16.33	20240930	1293	58.55	20240805	2495	-17.84	20231013	1293	58.55	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
132	20241008	130347	57	100.00	KOSPI	건설업	N	N	N	N	N	2055	-75	5	-3.52	624141655	302868	39.31	2125	2125	2035	2765	1495	2130	2059.73	2.03	-29162	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	676	-28.15	1.70	12	0.92	-73.00	1206.00	2605	20230925	-21.11	1293	20240805	58.93	2450	-16.12	20240930	1293	58.93	20240805	2495	-17.64	20231013	1293	58.93	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
133	20241008	120346	57	100.00	KOSPI	건설업	N	N	N	N	N	2045	-85	5	-3.99	585522600	283975	36.86	2125	2125	2035	2765	1495	2130	2060.79	2.03	-28327	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	672	-28.01	1.70	12	0.86	-73.00	1206.00	2605	20230925	-21.50	1293	20240805	58.16	2450	-16.53	20240930	1293	58.16	20240805	2495	-18.04	20231013	1293	58.16	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
134	20241008	110346	57	100.00	KOSPI	건설업	N	N	N	N	N	2040	-90	5	-4.23	524819045	254323	33.01	2125	2125	2035	2765	1495	2130	2062.40	2.03	-24000	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	671	-27.95	1.69	12	0.77	-73.00	1206.00	2605	20230925	-21.69	1293	20240805	57.77	2450	-16.73	20240930	1293	57.77	20240805	2495	-18.24	20231013	1293	57.77	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
135	20241008	100347	57	100.00	KOSPI	건설업	N	N	N	N	N	2070	-60	5	-2.82	391087875	189287	24.57	2125	2125	2035	2765	1495	2130	2064.56	2.03	-18310	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	680	-28.36	1.72	12	0.58	-73.00	1206.00	2605	20230925	-20.54	1293	20240805	60.09	2450	-15.51	20240930	1293	60.09	20240805	2495	-17.03	20231013	1293	60.09	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
136	20241008	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	2075	-55	5	-2.58	95305595	45710	5.93	2125	2125	2050	2765	1495	2130	2080.12	2.03	-2121	2340	2235	2145	2040	1950	2190	1995	164	635	500	1400	5	1	32871280	682	-28.42	1.72	12	0.14	-73.00	1206.00	2605	20230925	-20.35	1293	20240805	60.48	2450	-15.31	20240930	1293	60.48	20240805	2495	-16.83	20231013	1293	60.48	20240805	0.85	N	023960	500	164 억	666992	N	N	0	N	N
137	20241007	160345	57	100.00	KOSPI	건설업	N	N	N	N	N	2130	-100	5	-4.48	1617570100	760994	39.15	2210	2250	2055	2895	1565	2230	2125.30	2.38	-152811	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	700	-29.18	1.77	12	2.32	-73.00	1206.00	2650	20230922	-19.62	1293	20240805	64.73	2450	-13.06	20240930	1293	64.73	20240805	2495	-14.63	20231013	1293	64.73	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
138	20241007	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	2095	-135	5	-6.05	1505243410	707863	36.41	2210	2250	2055	2895	1565	2230	2126.15	2.38	-146663	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	689	-28.70	1.74	12	2.15	-73.00	1206.00	2650	20230922	-20.94	1293	20240805	62.03	2450	-14.49	20240930	1293	62.03	20240805	2495	-16.03	20231013	1293	62.03	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
139	20241007	140356	57	100.00	KOSPI	건설업	N	N	N	N	N	2080	-150	5	-6.73	1369087310	642520	33.05	2210	2250	2055	2895	1565	2230	2130.47	2.38	-133508	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	684	-28.49	1.72	12	1.95	-73.00	1206.00	2650	20230922	-21.51	1293	20240805	60.87	2450	-15.10	20240930	1293	60.87	20240805	2495	-16.63	20231013	1293	60.87	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
140	20241007	130338	57	100.00	KOSPI	건설업	N	N	N	N	N	2085	-145	5	-6.50	1259836700	589878	30.34	2210	2250	2055	2895	1565	2230	2135.41	2.38	-118207	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	685	-28.56	1.73	12	1.79	-73.00	1206.00	2650	20230922	-21.32	1293	20240805	61.25	2450	-14.90	20240930	1293	61.25	20240805	2495	-16.43	20231013	1293	61.25	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
141	20241007	120405	57	100.00	KOSPI	건설업	N	N	N	N	N	2095	-135	5	-6.05	1094379950	510329	26.25	2210	2250	2080	2895	1565	2230	2144.10	2.38	-116012	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	689	-28.70	1.74	12	1.55	-73.00	1206.00	2650	20230922	-20.94	1293	20240805	62.03	2450	-14.49	20240930	1293	62.03	20240805	2495	-16.03	20231013	1293	62.03	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
142	20241007	110337	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	-105	5	-4.71	807591480	373807	19.23	2210	2250	2105	2895	1565	2230	2160.05	2.38	-69905	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	699	-29.11	1.76	12	1.14	-73.00	1206.00	2650	20230922	-19.81	1293	20240805	64.35	2450	-13.27	20240930	1293	64.35	20240805	2495	-14.83	20231013	1293	64.35	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
143	20241007	100335	57	100.00	KOSPI	건설업	N	N	N	N	N	2120	-110	5	-4.93	588740150	270790	13.93	2210	2250	2105	2895	1565	2230	2173.71	2.38	-50471	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	697	-29.04	1.76	12	0.82	-73.00	1206.00	2650	20230922	-20.00	1293	20240805	63.96	2450	-13.47	20240930	1293	63.96	20240805	2495	-15.03	20231013	1293	63.96	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
144	20241007	090316	57	100.00	KOSPI	건설업	N	N	N	N	N	2240	10	2	0.45	60063420	27007	1.39	2210	2250	2210	2895	1565	2230	2223.47	2.38	1876	2440	2335	2175	2070	1910	2387	2122	164	665	500	1470	5	1	32871280	736	-30.68	1.86	12	0.08	-73.00	1206.00	2650	20230922	-15.47	1293	20240805	73.24	2450	-8.57	20240930	1293	73.24	20240805	2495	-10.22	20231013	1293	73.24	20240805	0.75	N	023960	500	164 억	781412	N	N	0	N	N
145	20241004	160325	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	160	2	7.73	4146723155	1935174	230.61	2140	2280	2015	2690	1450	2070	2142.80	2.42	-58113	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	733	-30.55	1.85	12	5.89	-73.00	1206.00	2650	20230922	-15.85	1293	20240805	72.47	2450	-8.98	20240930	1293	72.47	20240805	2565	-13.06	20231004	1293	72.47	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
146	20241004	150326	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	125	2	6.04	3956272465	1849183	220.37	2140	2280	2015	2690	1450	2070	2139.47	2.42	-65774	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	722	-30.07	1.82	12	5.63	-73.00	1206.00	2650	20230922	-17.17	1293	20240805	69.76	2450	-10.41	20240930	1293	69.76	20240805	2565	-14.42	20231004	1293	69.76	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
147	20241004	140328	57	100.00	KOSPI	건설업	N	N	N	N	N	2120	50	2	2.42	3268504335	1535779	183.02	2140	2280	2015	2690	1450	2070	2128.24	2.42	-62239	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	697	-29.04	1.76	12	4.67	-73.00	1206.00	2650	20230922	-20.00	1293	20240805	63.96	2450	-13.47	20240930	1293	63.96	20240805	2565	-17.35	20231004	1293	63.96	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
148	20241004	130327	57	100.00	KOSPI	건설업	N	N	N	N	N	2115	45	2	2.17	3059243710	1436963	171.24	2140	2280	2015	2690	1450	2070	2128.97	2.42	-72167	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	695	-28.97	1.75	12	4.37	-73.00	1206.00	2650	20230922	-20.19	1293	20240805	63.57	2450	-13.67	20240930	1293	63.57	20240805	2565	-17.54	20231004	1293	63.57	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
149	20241004	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	2075	5	2	0.24	2739268605	1285940	153.25	2140	2280	2015	2690	1450	2070	2130.17	2.42	-47605	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	682	-28.42	1.72	12	3.91	-73.00	1206.00	2650	20230922	-21.70	1293	20240805	60.48	2450	-15.31	20240930	1293	60.48	20240805	2565	-19.10	20231004	1293	60.48	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
150	20241004	110327	57	100.00	KOSPI	건설업	N	N	N	N	N	2050	-20	5	-0.97	2484629620	1163274	138.63	2140	2280	2015	2690	1450	2070	2135.89	2.42	-65050	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	674	-28.08	1.70	12	3.54	-73.00	1206.00	2650	20230922	-22.64	1293	20240805	58.55	2450	-16.33	20240930	1293	58.55	20240805	2565	-20.08	20231004	1293	58.55	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
151	20241004	100326	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	-45	5	-2.17	2373971985	1109103	132.17	2140	2280	2015	2690	1450	2070	2140.44	2.42	-66788	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	666	-27.74	1.68	12	3.37	-73.00	1206.00	2650	20230922	-23.58	1293	20240805	56.61	2450	-17.35	20240930	1293	56.61	20240805	2565	-21.05	20231004	1293	56.61	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
152	20241004	090323	57	100.00	KOSPI	건설업	N	N	N	N	N	2140	70	2	3.38	195209080	91231	10.87	2140	2165	2115	2690	1450	2070	2139.73	2.42	-24228	2283	2176	2088	1981	1893	2132	1937	164	620	500	1360	5	1	32871280	703	-29.32	1.77	12	0.28	-73.00	1206.00	2650	20230922	-19.25	1293	20240805	65.51	2450	-12.65	20240930	1293	65.51	20240805	2565	-16.57	20231004	1293	65.51	20240805	0.73	N	023960	500	164 억	796523	N	N	0	N	N
153	20241002	160323	57	100.00	KOSPI	건설업	N	N	N	N	N	2070	-95	5	-4.39	1705211590	817843	17.44	2140	2195	2000	2810	1520	2165	2085.04	2.44	-7350	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	680	-28.36	1.72	12	2.49	-73.00	1206.00	2650	20230922	-21.89	1293	20240805	60.09	2450	-15.51	20240930	1293	60.09	20240805	2565	-19.30	20231004	1293	60.09	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
154	20241002	150329	57	100.00	KOSPI	건설업	N	N	N	N	N	2070	-95	5	-4.39	1587346610	760897	16.23	2140	2195	2000	2810	1520	2165	2086.15	2.44	-12549	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	680	-28.36	1.72	12	2.31	-73.00	1206.00	2650	20230922	-21.89	1293	20240805	60.09	2450	-15.51	20240930	1293	60.09	20240805	2565	-19.30	20231004	1293	60.09	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
155	20241002	140327	57	100.00	KOSPI	건설업	N	N	N	N	N	2095	-70	5	-3.23	1468011395	703652	15.01	2140	2195	2000	2810	1520	2165	2086.27	2.44	1390	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	689	-28.70	1.74	12	2.14	-73.00	1206.00	2650	20230922	-20.94	1293	20240805	62.03	2450	-14.49	20240930	1293	62.03	20240805	2565	-18.32	20231004	1293	62.03	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
156	20241002	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	2090	-75	5	-3.46	1364177930	653648	13.94	2140	2195	2000	2810	1520	2165	2087.02	2.44	14984	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	687	-28.63	1.73	12	1.99	-73.00	1206.00	2650	20230922	-21.13	1293	20240805	61.64	2450	-14.69	20240930	1293	61.64	20240805	2565	-18.52	20231004	1293	61.64	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
157	20241002	120323	57	100.00	KOSPI	건설업	N	N	N	N	N	2065	-100	5	-4.62	1236939210	592146	12.63	2140	2195	2000	2810	1520	2165	2088.91	2.44	23890	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	679	-28.29	1.71	12	1.80	-73.00	1206.00	2650	20230922	-22.08	1293	20240805	59.71	2450	-15.71	20240930	1293	59.71	20240805	2565	-19.49	20231004	1293	59.71	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
158	20241002	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	2070	-95	5	-4.39	998567835	477339	10.18	2140	2195	2000	2810	1520	2165	2091.94	2.44	52305	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	680	-28.36	1.72	12	1.45	-73.00	1206.00	2650	20230922	-21.89	1293	20240805	60.09	2450	-15.51	20240930	1293	60.09	20240805	2565	-19.30	20231004	1293	60.09	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
159	20241002	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	2070	-95	5	-4.39	828947075	395308	8.43	2140	2195	2000	2810	1520	2165	2096.96	2.44	38666	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	680	-28.36	1.72	12	1.20	-73.00	1206.00	2650	20230922	-21.89	1293	20240805	60.09	2450	-15.51	20240930	1293	60.09	20240805	2565	-19.30	20231004	1293	60.09	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N
160	20241002	090318	57	100.00	KOSPI	건설업	N	N	N	N	N	2160	-5	5	-0.23	78085700	36430	0.78	2140	2165	2130	2810	1520	2165	2143.43	2.44	6387	2568	2366	2248	2046	1928	2307	1987	164	645	500	1420	5	1	32871280	710	-29.59	1.79	12	0.11	-73.00	1206.00	2650	20230922	-18.49	1293	20240805	67.05	2450	-11.84	20240930	1293	67.05	20240805	2565	-15.79	20231004	1293	67.05	20240805	0.83	N	023960	500	164 억	801188	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History