KissMeData/002410/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 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	20240123	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	-2	5	-0.10	128889204	64601	83.11	1996	2010	1980	2600	1400	2000	1995.16	0.51	10040	2041	2020	2004	1983	1967	2018	1981	248	600	1000	1400	1	1	24831982	496	-6.17	0.70	12	0.26	-324.00	2860.00	3970	20230201	-49.67	1946	20231024	2.67	2345	-14.80	20240102	1980	0.91	20240123	3970	-49.67	20230201	1946	2.67	20231024	1.27	N	002410	1000	248 억	125877	N	N	4	N	N
3	20240123	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	5	2	0.25	106291864	53299	68.57	1996	2010	1980	2600	1400	2000	1994.26	0.51	9837	2041	2020	2004	1983	1967	2018	1981	248	600	1000	1400	5	1	24831982	498	-6.19	0.70	12	0.21	-324.00	2860.00	3970	20230201	-49.50	1946	20231024	3.03	2345	-14.50	20240102	1980	1.26	20240123	3970	-49.50	20230201	1946	3.03	20231024	1.27	N	002410	1000	248 억	125877	N	N	4	N	N
4	20240123	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	0	3	0.00	61923204	31103	40.01	1996	2010	1980	2600	1400	2000	1990.91	0.51	6779	2041	2020	2004	1983	1967	2018	1981	248	600	1000	1400	5	1	24831982	497	-6.17	0.70	12	0.13	-324.00	2860.00	3970	20230201	-49.62	1946	20231024	2.77	2345	-14.71	20240102	1980	1.01	20240123	3970	-49.62	20230201	1946	2.77	20231024	1.27	N	002410	1000	248 억	125877	N	N	4	N	N
5	20240123	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	10	2	0.50	275938	138	0.18	1996	2010	1996	2600	1400	2000	1999.55	0.51	-13	2041	2020	2004	1983	1967	2018	1981	248	600	1000	1400	5	1	24831982	499	-6.20	0.70	12	0.00	-324.00	2860.00	3970	20230201	-49.37	1946	20231024	3.29	2345	-14.29	20240102	1985	1.26	20240118	3970	-49.37	20230201	1946	3.29	20231024	1.27	N	002410	1000	248 억	125877	N	N	4	N	N
6	20240119	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	2	2	0.10	170168974	84352	110.35	2000	2050	1993	2595	1399	1998	2017.37	0.50	7006	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	497	-6.17	0.70	12	0.34	-324.00	2860.00	3970	20230201	-49.62	1946	20231024	2.77	2345	-14.71	20240102	1985	0.76	20240118	3970	-49.62	20230201	1946	2.77	20231024	1.35	N	002410	1000	248 억	125287	N	N	7	N	N
7	20240119	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	7	2	0.35	158294823	78417	102.59	2000	2050	1993	2595	1399	1998	2018.63	0.50	7446	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	498	-6.19	0.70	12	0.32	-324.00	2860.00	3970	20230201	-49.50	1946	20231024	3.03	2345	-14.50	20240102	1985	1.01	20240118	3970	-49.50	20230201	1946	3.03	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
8	20240119	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	1997	-1	5	-0.05	142335969	70424	92.13	2000	2050	1995	2595	1399	1998	2021.13	0.50	8832	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	1	1	24831982	496	-6.16	0.70	12	0.28	-324.00	2860.00	3970	20230201	-49.70	1946	20231024	2.62	2345	-14.84	20240102	1985	0.60	20240118	3970	-49.70	20230201	1946	2.62	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
9	20240119	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	17	2	0.85	116964359	57745	75.54	2000	2050	1995	2595	1399	1998	2025.53	0.50	14502	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	500	-6.22	0.70	12	0.23	-324.00	2860.00	3970	20230201	-49.24	1946	20231024	3.55	2345	-14.07	20240102	1985	1.51	20240118	3970	-49.24	20230201	1946	3.55	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
10	20240119	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	7	2	0.35	106401964	52472	68.64	2000	2050	1995	2595	1399	1998	2027.79	0.50	15826	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	498	-6.19	0.70	12	0.21	-324.00	2860.00	3970	20230201	-49.50	1946	20231024	3.03	2345	-14.50	20240102	1985	1.01	20240118	3970	-49.50	20230201	1946	3.03	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
11	20240119	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	2015	17	2	0.85	93206994	45911	60.06	2000	2050	1995	2595	1399	1998	2030.17	0.50	13601	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	500	-6.22	0.70	12	0.18	-324.00	2860.00	3970	20230201	-49.24	1946	20231024	3.55	2345	-14.07	20240102	1985	1.51	20240118	3970	-49.24	20230201	1946	3.55	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
12	20240119	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	2030	32	2	1.60	78323469	38558	50.44	2000	2050	1995	2595	1399	1998	2031.32	0.50	16881	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	504	-6.27	0.71	12	0.16	-324.00	2860.00	3970	20230201	-48.87	1946	20231024	4.32	2345	-13.43	20240102	1985	2.27	20240118	3970	-48.87	20230201	1946	4.32	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
13	20240119	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	12	2	0.60	419420	209	0.27	2000	2010	2000	2595	1399	1998	2006.79	0.50	-8	2056	2027	2006	1977	1956	2041	1991	248	597	1000	1390	5	1	24831982	499	-6.20	0.70	12	0.00	-324.00	2860.00	3970	20230201	-49.37	1946	20231024	3.29	2345	-14.29	20240102	1985	1.26	20240118	3970	-49.37	20230201	1946	3.29	20231024	1.35	N	002410	1000	248 억	125287	N	N	11	N	N
14	20240118	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	-27	5	-1.33	151125656	75388	34.82	1990	2035	1985	2630	1420	2025	2004.65	0.54	-8540	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	1	1	24831982	496	-6.17	0.70	12	0.30	-324.00	2860.00	3970	20230201	-49.67	1946	20231024	2.67	2345	-14.80	20240102	1985	0.65	20240118	3970	-49.67	20230201	1946	2.67	20231024	1.36	N	002410	1000	248 억	133827	N	N	11	N	N
15	20240118	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	2005	-20	5	-0.99	146661765	73158	33.79	1990	2035	1985	2630	1420	2025	2004.73	0.54	-7975	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	5	1	24831982	498	-6.19	0.70	12	0.29	-324.00	2860.00	3970	20230201	-49.50	1946	20231024	3.03	2345	-14.50	20240102	1985	1.01	20240118	3970	-49.50	20230201	1946	3.03	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
16	20240118	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	1998	-27	5	-1.33	135898089	67774	31.30	1990	2035	1985	2630	1420	2025	2005.17	0.54	-7738	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	1	1	24831982	496	-6.17	0.70	12	0.27	-324.00	2860.00	3970	20230201	-49.67	1946	20231024	2.67	2345	-14.80	20240102	1985	0.65	20240118	3970	-49.67	20230201	1946	2.67	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
17	20240118	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	2000	-25	5	-1.23	125374479	62526	28.88	1990	2035	1985	2630	1420	2025	2005.16	0.54	-5978	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	5	1	24831982	497	-6.17	0.70	12	0.25	-324.00	2860.00	3970	20230201	-49.62	1946	20231024	2.77	2345	-14.71	20240102	1985	0.76	20240118	3970	-49.62	20230201	1946	2.77	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
18	20240118	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-15	5	-0.74	95998693	47849	22.10	1990	2035	1985	2630	1420	2025	2006.28	0.54	-10211	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	5	1	24831982	499	-6.20	0.70	12	0.19	-324.00	2860.00	3970	20230201	-49.37	1946	20231024	3.29	2345	-14.29	20240102	1985	1.26	20240118	3970	-49.37	20230201	1946	3.29	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
19	20240118	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	0	3	0.00	85860003	42834	19.78	1990	2035	1985	2630	1420	2025	2004.48	0.54	-8258	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	5	1	24831982	503	-6.25	0.71	12	0.17	-324.00	2860.00	3970	20230201	-48.99	1946	20231024	4.06	2345	-13.65	20240102	1985	2.02	20240118	3970	-48.99	20230201	1946	4.06	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
20	20240118	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	2035	10	2	0.49	79756838	39827	18.39	1990	2035	1985	2630	1420	2025	2002.58	0.54	-6464	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	5	1	24831982	505	-6.28	0.71	12	0.16	-324.00	2860.00	3970	20230201	-48.74	1946	20231024	4.57	2345	-13.22	20240102	1985	2.52	20240118	3970	-48.74	20230201	1946	4.57	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
21	20240118	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	1991	-34	5	-1.68	21594905	10851	5.01	1990	1991	1990	2630	1420	2025	1990.13	0.54	2208	2194	2109	2050	1965	1906	2080	1936	248	605	1000	1410	1	1	24831982	494	-6.15	0.70	12	0.04	-324.00	2860.00	3970	20230201	-49.85	1946	20231024	2.31	2345	-15.10	20240102	1990	0.05	20240118	3970	-49.85	20230201	1946	2.31	20231024	1.36	N	002410	1000	248 억	133827	N	N	2	N	N
22	20240117	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	2025	-95	5	-4.48	439262121	215988	517.56	2135	2135	1991	2755	1485	2120	2033.81	0.45	21647	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	503	-6.25	0.71	12	0.87	-324.00	2860.00	3970	20230201	-48.99	1946	20231024	4.06	2345	-13.65	20240102	1991	1.71	20240117	3970	-48.99	20230201	1946	4.06	20231024	1.37	N	002410	1000	248 억	112248	N	N	2	N	N
23	20240117	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	2010	-110	5	-5.19	420208971	206544	494.93	2135	2135	1991	2755	1485	2120	2034.47	0.45	24749	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	499	-6.20	0.70	12	0.83	-324.00	2860.00	3970	20230201	-49.37	1946	20231024	3.29	2345	-14.29	20240102	1991	0.95	20240117	3970	-49.37	20230201	1946	3.29	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
24	20240117	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	2020	-100	5	-4.72	349929323	171521	411.01	2135	2135	1991	2755	1485	2120	2040.15	0.45	19370	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	502	-6.23	0.71	12	0.69	-324.00	2860.00	3970	20230201	-49.12	1946	20231024	3.80	2345	-13.86	20240102	1991	1.46	20240117	3970	-49.12	20230201	1946	3.80	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
25	20240117	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	2050	-70	5	-3.30	262499275	128000	306.72	2135	2135	2015	2755	1485	2120	2050.77	0.45	4765	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	509	-6.33	0.72	12	0.52	-324.00	2860.00	3970	20230201	-48.36	1946	20231024	5.34	2345	-12.58	20240102	2015	1.74	20240117	3970	-48.36	20230201	1946	5.34	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
26	20240117	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	2055	-65	5	-3.07	172530910	83742	200.67	2135	2135	2020	2755	1485	2120	2060.26	0.45	-2884	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	510	-6.34	0.72	12	0.34	-324.00	2860.00	3970	20230201	-48.24	1946	20231024	5.60	2345	-12.37	20240102	2020	1.73	20240117	3970	-48.24	20230201	1946	5.60	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
27	20240117	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	2065	-55	5	-2.59	78427020	37724	90.40	2135	2135	2055	2755	1485	2120	2078.96	0.45	-4447	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	513	-6.37	0.72	12	0.15	-324.00	2860.00	3970	20230201	-47.98	1946	20231024	6.12	2345	-11.94	20240102	2055	0.49	20240117	3970	-47.98	20230201	1946	6.12	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
28	20240117	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	2060	-60	5	-2.83	63696025	30598	73.32	2135	2135	2055	2755	1485	2120	2081.69	0.45	-5287	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	512	-6.36	0.72	12	0.12	-324.00	2860.00	3970	20230201	-48.11	1946	20231024	5.86	2345	-12.15	20240102	2055	0.24	20240117	3970	-48.11	20230201	1946	5.86	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
29	20240117	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2115	-5	5	-0.24	10987980	5180	12.41	2135	2135	2110	2755	1485	2120	2121.23	0.45	-4806	2163	2141	2113	2091	2063	2127	2077	248	635	1000	1480	5	1	24831982	525	-6.53	0.74	12	0.02	-324.00	2860.00	3970	20230201	-46.73	1946	20231024	8.68	2345	-9.81	20240102	2085	1.44	20240115	3970	-46.73	20230201	1946	8.68	20231024	1.37	N	002410	1000	248 억	112248	N	N	3	N	N
30	20240116	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	2120	-5	5	-0.24	87265345	41413	25.01	2135	2135	2085	2760	1490	2125	2106.50	0.48	-3076	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	526	-6.54	0.74	12	0.17	-324.00	2860.00	3970	20230201	-46.60	1946	20231024	8.94	2345	-9.59	20240102	2085	1.68	20240116	3970	-46.60	20230201	1946	8.94	20231024	1.40	N	002410	1000	248 억	119071	N	N	3	N	N
31	20240116	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	2105	-20	5	-0.94	81384305	38636	23.33	2135	2135	2085	2760	1490	2125	2106.43	0.48	-2969	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	523	-6.50	0.74	12	0.16	-324.00	2860.00	3970	20230201	-46.98	1946	20231024	8.17	2345	-10.23	20240102	2085	0.96	20240116	3970	-46.98	20230201	1946	8.17	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
32	20240116	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	2120	-5	5	-0.24	66890190	31757	19.18	2135	2135	2085	2760	1490	2125	2106.31	0.48	-2935	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	526	-6.54	0.74	12	0.13	-324.00	2860.00	3970	20230201	-46.60	1946	20231024	8.94	2345	-9.59	20240102	2085	1.68	20240116	3970	-46.60	20230201	1946	8.94	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
33	20240116	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	2130	5	2	0.24	63277020	30056	18.15	2135	2135	2085	2760	1490	2125	2105.30	0.48	-2935	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	529	-6.57	0.74	12	0.12	-324.00	2860.00	3970	20230201	-46.35	1946	20231024	9.46	2345	-9.17	20240102	2085	2.16	20240116	3970	-46.35	20230201	1946	9.46	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
34	20240116	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	2130	5	2	0.24	56139760	26701	16.12	2135	2135	2085	2760	1490	2125	2102.53	0.48	-2468	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	529	-6.57	0.74	12	0.11	-324.00	2860.00	3970	20230201	-46.35	1946	20231024	9.46	2345	-9.17	20240102	2085	2.16	20240116	3970	-46.35	20230201	1946	9.46	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
35	20240116	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	0	3	0.00	52355135	24920	15.05	2135	2135	2085	2760	1490	2125	2100.92	0.48	-2479	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	528	-6.56	0.74	12	0.10	-324.00	2860.00	3970	20230201	-46.47	1946	20231024	9.20	2345	-9.38	20240102	2085	1.92	20240116	3970	-46.47	20230201	1946	9.20	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
36	20240116	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	2090	-35	5	-1.65	32089445	15267	9.22	2135	2135	2090	2760	1490	2125	2101.87	0.48	-1799	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	519	-6.45	0.73	12	0.06	-324.00	2860.00	3970	20230201	-47.36	1946	20231024	7.40	2345	-10.87	20240102	2085	0.24	20240115	3970	-47.36	20230201	1946	7.40	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
37	20240116	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	0	3	0.00	598375	281	0.17	2135	2135	2125	2760	1490	2125	2129.61	0.48	-99	2185	2155	2120	2090	2055	2137	2072	248	635	1000	1480	5	1	24831982	528	-6.56	0.74	12	0.00	-324.00	2860.00	3970	20230201	-46.47	1946	20231024	9.20	2345	-9.38	20240102	2085	1.92	20240115	3970	-46.47	20230201	1946	9.20	20231024	1.40	N	002410	1000	248 억	119071	N	N	5	N	N
38	20240115	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	-25	5	-1.16	346737425	164997	118.68	2150	2150	2085	2795	1505	2150	2101.48	0.52	-11459	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	528	-6.56	0.74	12	0.66	-324.00	2860.00	3970	20230201	-46.47	1946	20231024	9.20	2345	-9.38	20240102	2085	1.92	20240115	3970	-46.47	20230201	1946	9.20	20231024	1.42	N	002410	1000	248 억	130031	N	N	5	N	N
39	20240115	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	-25	5	-1.16	340162755	161901	116.46	2150	2150	2085	2795	1505	2150	2101.05	0.52	-11084	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	528	-6.56	0.74	12	0.65	-324.00	2860.00	3970	20230201	-46.47	1946	20231024	9.20	2345	-9.38	20240102	2085	1.92	20240115	3970	-46.47	20230201	1946	9.20	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
40	20240115	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	2125	-25	5	-1.16	316729920	150854	108.51	2150	2150	2085	2795	1505	2150	2099.58	0.52	-10426	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	528	-6.56	0.74	12	0.61	-324.00	2860.00	3970	20230201	-46.47	1946	20231024	9.20	2345	-9.38	20240102	2085	1.92	20240115	3970	-46.47	20230201	1946	9.20	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
41	20240115	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2090	-60	5	-2.79	175236765	83250	59.88	2150	2150	2090	2795	1505	2150	2104.95	0.52	-7591	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	519	-6.45	0.73	12	0.34	-324.00	2860.00	3970	20230201	-47.36	1946	20231024	7.40	2345	-10.87	20240102	2090	0.00	20240115	3970	-47.36	20230201	1946	7.40	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
42	20240115	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	2095	-55	5	-2.56	155387510	73769	53.06	2150	2150	2090	2795	1505	2150	2106.41	0.52	-5186	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	520	-6.47	0.73	12	0.30	-324.00	2860.00	3970	20230201	-47.23	1946	20231024	7.66	2345	-10.66	20240102	2090	0.24	20240115	3970	-47.23	20230201	1946	7.66	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
43	20240115	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	2100	-50	5	-2.33	114386430	54239	39.01	2150	2150	2100	2795	1505	2150	2108.93	0.52	4258	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	521	-6.48	0.73	12	0.22	-324.00	2860.00	3970	20230201	-47.10	1946	20231024	7.91	2345	-10.45	20240102	2100	0.00	20240115	3970	-47.10	20230201	1946	7.91	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
44	20240115	100131	57	100.00	KOSPI	건설업	N	N	N	N	N	2120	-30	5	-1.40	80995490	38381	27.61	2150	2150	2100	2795	1505	2150	2110.30	0.52	4988	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	526	-6.54	0.74	12	0.15	-324.00	2860.00	3970	20230201	-46.60	1946	20231024	8.94	2345	-9.59	20240102	2100	0.95	20240115	3970	-46.60	20230201	1946	8.94	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
45	20240115	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2145	-5	5	-0.23	2616290	1217	0.88	2150	2150	2145	2795	1505	2150	2149.79	0.52	-254	2250	2200	2160	2110	2070	2180	2090	248	645	1000	1500	5	1	24831982	533	-6.62	0.75	12	0.00	-324.00	2860.00	3970	20230201	-45.97	1946	20231024	10.23	2345	-8.53	20240102	2100	2.14	20240105	3970	-45.97	20230201	1946	10.23	20231024	1.42	N	002410	1000	248 억	130031	N	N	7	N	N
46	20240112	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	2150	-65	5	-2.93	294995135	137420	96.31	2200	2210	2120	2875	1555	2215	2146.66	0.63	-28298	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	534	-6.64	0.75	12	0.55	-324.00	2860.00	3970	20230201	-45.84	1946	20231024	10.48	2345	-8.32	20240102	2100	2.38	20240105	3970	-45.84	20230201	1946	10.48	20231024	1.42	N	002410	1000	248 억	156738	N	N	7	N	N
47	20240112	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	2155	-60	5	-2.71	289101450	134676	94.38	2200	2210	2120	2875	1555	2215	2146.64	0.63	-27699	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	535	-6.65	0.75	12	0.54	-324.00	2860.00	3970	20230201	-45.72	1946	20231024	10.74	2345	-8.10	20240102	2100	2.62	20240105	3970	-45.72	20230201	1946	10.74	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
48	20240112	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	2135	-80	5	-3.61	263219070	122608	85.92	2200	2210	2120	2875	1555	2215	2146.83	0.63	-26229	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	530	-6.59	0.75	12	0.49	-324.00	2860.00	3970	20230201	-46.22	1946	20231024	9.71	2345	-8.96	20240102	2100	1.67	20240105	3970	-46.22	20230201	1946	9.71	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
49	20240112	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2160	-55	5	-2.48	221536620	103080	72.24	2200	2210	2120	2875	1555	2215	2149.17	0.63	-21799	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	536	-6.67	0.76	12	0.42	-324.00	2860.00	3970	20230201	-45.59	1946	20231024	11.00	2345	-7.89	20240102	2100	2.86	20240105	3970	-45.59	20230201	1946	11.00	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
50	20240112	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2160	-55	5	-2.48	192585105	89675	62.85	2200	2205	2120	2875	1555	2215	2147.59	0.63	-18980	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	536	-6.67	0.76	12	0.36	-324.00	2860.00	3970	20230201	-45.59	1946	20231024	11.00	2345	-7.89	20240102	2100	2.86	20240105	3970	-45.59	20230201	1946	11.00	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
51	20240112	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2170	-45	5	-2.03	179010105	83367	58.42	2200	2205	2120	2875	1555	2215	2147.25	0.63	-18437	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	539	-6.70	0.76	12	0.34	-324.00	2860.00	3970	20230201	-45.34	1946	20231024	11.51	2345	-7.46	20240102	2100	3.33	20240105	3970	-45.34	20230201	1946	11.51	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
52	20240112	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	2140	-75	5	-3.39	123747255	57487	40.29	2200	2205	2120	2875	1555	2215	2152.61	0.63	-16925	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	531	-6.60	0.75	12	0.23	-324.00	2860.00	3970	20230201	-46.10	1946	20231024	9.97	2345	-8.74	20240102	2100	1.90	20240105	3970	-46.10	20230201	1946	9.97	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
53	20240112	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2190	-25	5	-1.13	8225940	3740	2.62	2200	2200	2190	2875	1555	2215	2199.45	0.63	-1255	2288	2251	2218	2181	2148	2235	2165	248	660	1000	1550	5	1	24831982	544	-6.76	0.77	12	0.02	-324.00	2860.00	3970	20230201	-44.84	1946	20231024	12.54	2345	-6.61	20240102	2100	4.29	20240105	3970	-44.84	20230201	1946	12.54	20231024	1.42	N	002410	1000	248 억	156738	N	N	11	N	N
54	20240111	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	-5	5	-0.23	313795440	141281	113.49	2225	2255	2185	2885	1555	2220	2221.07	0.57	15367	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	550	-6.84	0.77	12	0.57	-324.00	2860.00	3970	20230201	-44.21	1946	20231024	13.82	2345	-5.54	20240102	2100	5.48	20240105	3970	-44.21	20230201	1946	13.82	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
55	20240111	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-20	5	-0.90	286193210	128740	103.42	2225	2255	2185	2885	1555	2220	2223.03	0.57	15014	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	546	-6.79	0.77	12	0.52	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
56	20240111	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	0	3	0.00	210267340	94266	75.73	2225	2255	2200	2885	1555	2220	2230.57	0.57	11015	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	551	-6.85	0.78	12	0.38	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2100	5.71	20240105	3970	-44.08	20230201	1946	14.08	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
57	20240111	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-10	5	-0.45	187394835	83929	67.42	2225	2255	2200	2885	1555	2220	2232.78	0.57	11799	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	549	-6.82	0.77	12	0.34	-324.00	2860.00	3970	20230201	-44.33	1946	20231024	13.57	2345	-5.76	20240102	2100	5.24	20240105	3970	-44.33	20230201	1946	13.57	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
58	20240111	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	0	3	0.00	165873010	74178	59.59	2225	2255	2205	2885	1555	2220	2236.15	0.57	11337	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	551	-6.85	0.78	12	0.30	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2100	5.71	20240105	3970	-44.08	20230201	1946	14.08	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
59	20240111	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	2250	30	2	1.35	119359810	53261	42.79	2225	2255	2220	2885	1555	2220	2241.04	0.57	9885	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	559	-6.94	0.79	12	0.21	-324.00	2860.00	3970	20230201	-43.32	1946	20231024	15.62	2345	-4.05	20240102	2100	7.14	20240105	3970	-43.32	20230201	1946	15.62	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
60	20240111	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	2235	15	2	0.68	89634505	40012	32.14	2225	2255	2220	2885	1555	2220	2240.19	0.57	5242	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	555	-6.90	0.78	12	0.16	-324.00	2860.00	3970	20230201	-43.70	1946	20231024	14.85	2345	-4.69	20240102	2100	6.43	20240105	3970	-43.70	20230201	1946	14.85	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
61	20240111	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2235	15	2	0.68	1159680	520	0.42	2225	2245	2225	2885	1555	2220	2230.15	0.57	-115	2310	2265	2220	2175	2130	2287	2197	248	665	1000	1550	5	1	24831982	555	-6.90	0.78	12	0.00	-324.00	2860.00	3970	20230201	-43.70	1946	20231024	14.85	2345	-4.69	20240102	2100	6.43	20240105	3970	-43.70	20230201	1946	14.85	20231024	1.43	N	002410	1000	248 억	140315	N	N	11	N	N
62	20240110	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	15	2	0.68	275705985	124127	142.75	2190	2265	2175	2865	1545	2205	2221.16	0.53	13389	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	551	-6.85	0.78	12	0.50	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2100	5.71	20240105	3970	-44.08	20230201	1946	14.08	20231024	1.43	N	002410	1000	248 억	131647	N	N	11	N	N
63	20240110	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	15	2	0.68	269865180	121496	139.73	2190	2265	2175	2865	1545	2205	2221.19	0.53	13785	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	551	-6.85	0.78	12	0.49	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2100	5.71	20240105	3970	-44.08	20230201	1946	14.08	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
64	20240110	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	25	2	1.13	245843095	110621	127.22	2190	2265	2175	2865	1545	2205	2222.39	0.53	12758	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	554	-6.88	0.78	12	0.45	-324.00	2860.00	3970	20230201	-43.83	1946	20231024	14.59	2345	-4.90	20240102	2100	6.19	20240105	3970	-43.83	20230201	1946	14.59	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
65	20240110	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	25	2	1.13	224728615	101095	116.26	2190	2265	2175	2865	1545	2205	2222.94	0.53	11810	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	554	-6.88	0.78	12	0.41	-324.00	2860.00	3970	20230201	-43.83	1946	20231024	14.59	2345	-4.90	20240102	2100	6.19	20240105	3970	-43.83	20230201	1946	14.59	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
66	20240110	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2250	45	2	2.04	200391515	90142	103.67	2190	2265	2175	2865	1545	2205	2223.06	0.53	9797	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	559	-6.94	0.79	12	0.36	-324.00	2860.00	3970	20230201	-43.32	1946	20231024	15.62	2345	-4.05	20240102	2100	7.14	20240105	3970	-43.32	20230201	1946	15.62	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
67	20240110	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2235	30	2	1.36	102697610	46603	53.60	2190	2245	2175	2865	1545	2205	2203.67	0.53	11929	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	555	-6.90	0.78	12	0.19	-324.00	2860.00	3970	20230201	-43.70	1946	20231024	14.85	2345	-4.69	20240102	2100	6.43	20240105	3970	-43.70	20230201	1946	14.85	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
68	20240110	100131	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-5	5	-0.23	60099875	27421	31.54	2190	2210	2175	2865	1545	2205	2191.75	0.53	6215	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	546	-6.79	0.77	12	0.11	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
69	20240110	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	2190	-15	5	-0.68	2203140	1006	1.16	2190	2190	2190	2865	1545	2205	2190.00	0.53	-264	2268	2236	2203	2171	2138	2220	2155	248	660	1000	1540	5	1	24831982	544	-6.76	0.77	12	0.00	-324.00	2860.00	3970	20230201	-44.84	1946	20231024	12.54	2345	-6.61	20240102	2100	4.29	20240105	3970	-44.84	20230201	1946	12.54	20231024	1.43	N	002410	1000	248 억	131647	N	N	16	N	N
70	20240109	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-15	5	-0.68	186298705	84492	80.41	2235	2235	2170	2885	1555	2220	2204.93	0.54	-3029	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	548	-6.81	0.77	12	0.34	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2100	5.00	20240105	3970	-44.46	20230201	1946	13.31	20231024	1.44	N	002410	1000	248 억	133053	N	N	16	N	N
71	20240109	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-20	5	-0.90	162237380	73571	70.02	2235	2235	2170	2885	1555	2220	2205.18	0.54	-2389	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	546	-6.79	0.77	12	0.30	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
72	20240109	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-20	5	-0.90	137133180	62142	59.14	2235	2235	2170	2885	1555	2220	2206.77	0.54	-4100	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	546	-6.79	0.77	12	0.25	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
73	20240109	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-10	5	-0.45	118588240	53708	51.12	2235	2235	2170	2885	1555	2220	2208.02	0.54	-2575	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	549	-6.82	0.77	12	0.22	-324.00	2860.00	3970	20230201	-44.33	1946	20231024	13.57	2345	-5.76	20240102	2100	5.24	20240105	3970	-44.33	20230201	1946	13.57	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
74	20240109	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-10	5	-0.45	110662140	50109	47.69	2235	2235	2170	2885	1555	2220	2208.43	0.54	-2505	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	549	-6.82	0.77	12	0.20	-324.00	2860.00	3970	20230201	-44.33	1946	20231024	13.57	2345	-5.76	20240102	2100	5.24	20240105	3970	-44.33	20230201	1946	13.57	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
75	20240109	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-15	5	-0.68	85926055	38890	37.01	2235	2235	2170	2885	1555	2220	2209.46	0.54	-3641	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	548	-6.81	0.77	12	0.16	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2100	5.00	20240105	3970	-44.46	20230201	1946	13.31	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
76	20240109	100131	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-15	5	-0.68	41555675	18794	17.89	2235	2235	2170	2885	1555	2220	2211.11	0.54	-3796	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	548	-6.81	0.77	12	0.08	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2100	5.00	20240105	3970	-44.46	20230201	1946	13.31	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
77	20240109	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	10	2	0.45	5302370	2378	2.26	2235	2235	2220	2885	1555	2220	2229.76	0.54	-1449	2276	2247	2221	2192	2166	2235	2180	248	665	1000	1550	5	1	24831982	554	-6.88	0.78	12	0.01	-324.00	2860.00	3970	20230201	-43.83	1946	20231024	14.59	2345	-4.90	20240102	2100	6.19	20240105	3970	-43.83	20230201	1946	14.59	20231024	1.44	N	002410	1000	248 억	133053	N	N	1	N	N
78	20240108	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	-5	5	-0.22	227585255	102929	40.50	2245	2250	2195	2890	1560	2225	2211.09	0.61	-20929	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	551	-6.85	0.78	12	0.41	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2100	5.71	20240105	3970	-44.08	20230201	1946	14.08	20231024	1.46	N	002410	1000	248 억	152623	N	N	1	N	N
79	20240108	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-25	5	-1.12	199820190	90415	35.57	2245	2250	2195	2890	1560	2225	2210.03	0.61	-19550	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	546	-6.79	0.77	12	0.36	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
80	20240108	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-15	5	-0.67	151083485	68308	26.88	2245	2250	2195	2890	1560	2225	2211.80	0.61	-17367	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	549	-6.82	0.77	12	0.28	-324.00	2860.00	3970	20230201	-44.33	1946	20231024	13.57	2345	-5.76	20240102	2100	5.24	20240105	3970	-44.33	20230201	1946	13.57	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
81	20240108	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-20	5	-0.90	124800720	56383	22.18	2245	2250	2195	2890	1560	2225	2213.45	0.61	-15795	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	548	-6.81	0.77	12	0.23	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2100	5.00	20240105	3970	-44.46	20230201	1946	13.31	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
82	20240108	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	-10	5	-0.45	88244110	39785	15.65	2245	2250	2195	2890	1560	2225	2218.02	0.61	-11137	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	550	-6.84	0.77	12	0.16	-324.00	2860.00	3970	20230201	-44.21	1946	20231024	13.82	2345	-5.54	20240102	2100	5.48	20240105	3970	-44.21	20230201	1946	13.82	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
83	20240108	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	-10	5	-0.45	75847015	34185	13.45	2245	2250	2195	2890	1560	2225	2218.72	0.61	-10120	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	550	-6.84	0.77	12	0.14	-324.00	2860.00	3970	20230201	-44.21	1946	20231024	13.82	2345	-5.54	20240102	2100	5.48	20240105	3970	-44.21	20230201	1946	13.82	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
84	20240108	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	-30	5	-1.35	52752165	23768	9.35	2245	2250	2195	2890	1560	2225	2219.46	0.61	-8929	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	545	-6.77	0.77	12	0.10	-324.00	2860.00	3970	20230201	-44.71	1946	20231024	12.80	2345	-6.40	20240102	2100	4.52	20240105	3970	-44.71	20230201	1946	12.80	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
85	20240108	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	-10	5	-0.45	16218705	7253	2.85	2245	2245	2210	2890	1560	2225	2236.14	0.61	-3305	2341	2282	2191	2132	2041	2312	2162	248	665	1000	1550	5	1	24831982	550	-6.84	0.77	12	0.03	-324.00	2860.00	3970	20230201	-44.21	1946	20231024	13.82	2345	-5.54	20240102	2100	5.48	20240105	3970	-44.21	20230201	1946	13.82	20231024	1.46	N	002410	1000	248 억	152623	N	N	53	N	N
86	20240105	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2225	60	2	2.77	549824210	253439	173.02	2150	2250	2100	2810	1520	2165	2169.32	0.55	7453	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	553	-6.87	0.78	12	1.02	-324.00	2860.00	3970	20230201	-43.95	1946	20231024	14.34	2345	-5.12	20240102	2100	5.95	20240105	3970	-43.95	20230201	1946	14.34	20231024	1.45	N	002410	1000	248 억	137088	N	N	53	N	N
87	20240105	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	30	2	1.39	528597025	243822	166.45	2150	2250	2100	2810	1520	2165	2167.96	0.55	10750	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	545	-6.77	0.77	12	0.98	-324.00	2860.00	3970	20230201	-44.71	1946	20231024	12.80	2345	-6.40	20240102	2100	4.52	20240105	3970	-44.71	20230201	1946	12.80	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
88	20240105	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	20	2	0.92	504775155	232961	159.04	2150	2250	2100	2810	1520	2165	2166.78	0.55	13553	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	543	-6.74	0.76	12	0.94	-324.00	2860.00	3970	20230201	-44.96	1946	20231024	12.28	2345	-6.82	20240102	2100	4.05	20240105	3970	-44.96	20230201	1946	12.28	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
89	20240105	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	35	2	1.62	437440305	201945	137.86	2150	2250	2100	2810	1520	2165	2166.14	0.55	12564	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	546	-6.79	0.77	12	0.81	-324.00	2860.00	3970	20230201	-44.58	1946	20231024	13.05	2345	-6.18	20240102	2100	4.76	20240105	3970	-44.58	20230201	1946	13.05	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
90	20240105	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	40	2	1.85	424173840	195938	133.76	2150	2250	2100	2810	1520	2165	2164.84	0.55	13066	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	548	-6.81	0.77	12	0.79	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2100	5.00	20240105	3970	-44.46	20230201	1946	13.31	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
91	20240105	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	20	2	0.92	278755875	129931	88.70	2150	2195	2100	2810	1520	2165	2145.41	0.55	26180	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	543	-6.74	0.76	12	0.52	-324.00	2860.00	3970	20230201	-44.96	1946	20231024	12.28	2345	-6.82	20240102	2100	4.05	20240105	3970	-44.96	20230201	1946	12.28	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
92	20240105	100131	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	10	2	0.46	232977065	108740	74.23	2150	2195	2100	2810	1520	2165	2142.51	0.55	20323	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	540	-6.71	0.76	12	0.44	-324.00	2860.00	3970	20230201	-45.21	1946	20231024	11.77	2345	-7.25	20240102	2100	3.57	20240105	3970	-45.21	20230201	1946	11.77	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
93	20240105	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	10	2	0.46	4600190	2126	1.45	2150	2180	2150	2810	1520	2165	2163.78	0.55	-40	2278	2221	2178	2121	2078	2200	2100	248	645	1000	1510	5	1	24831982	540	-6.71	0.76	12	0.01	-324.00	2860.00	3970	20230201	-45.21	1946	20231024	11.77	2345	-7.25	20240102	2130	2.11	20240103	3970	-45.21	20230201	1946	11.77	20231024	1.45	N	002410	1000	248 억	137088	N	N	137	N	N
94	20240104	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	2165	-15	5	-0.69	315791880	146063	72.89	2235	2235	2135	2830	1530	2180	2162.03	0.72	-45456	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	538	-6.68	0.76	12	0.59	-324.00	2860.00	3970	20230201	-45.47	1946	20231024	11.25	2345	-7.68	20240102	2130	1.64	20240103	3970	-45.47	20230201	1946	11.25	20231024	1.44	N	002410	1000	248 억	179929	N	N	137	N	N
95	20240104	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	2145	-35	5	-1.61	296743075	137217	68.47	2235	2235	2135	2830	1530	2180	2162.58	0.72	-44605	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	533	-6.62	0.75	12	0.55	-324.00	2860.00	3970	20230201	-45.97	1946	20231024	10.23	2345	-8.53	20240102	2130	0.70	20240103	3970	-45.97	20230201	1946	10.23	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
96	20240104	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	2155	-25	5	-1.15	245746725	113532	56.65	2235	2235	2135	2830	1530	2180	2164.56	0.72	-37520	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	535	-6.65	0.75	12	0.46	-324.00	2860.00	3970	20230201	-45.72	1946	20231024	10.74	2345	-8.10	20240102	2130	1.17	20240103	3970	-45.72	20230201	1946	10.74	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
97	20240104	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	2165	-15	5	-0.69	225606600	104206	52.00	2235	2235	2135	2830	1530	2180	2165.01	0.72	-36786	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	538	-6.68	0.76	12	0.42	-324.00	2860.00	3970	20230201	-45.47	1946	20231024	11.25	2345	-7.68	20240102	2130	1.64	20240103	3970	-45.47	20230201	1946	11.25	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
98	20240104	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2165	-15	5	-0.69	205371000	94874	47.34	2235	2235	2135	2830	1530	2180	2164.67	0.72	-33912	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	538	-6.68	0.76	12	0.38	-324.00	2860.00	3970	20230201	-45.47	1946	20231024	11.25	2345	-7.68	20240102	2130	1.64	20240103	3970	-45.47	20230201	1946	11.25	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
99	20240104	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	2150	-30	5	-1.38	162158800	74757	37.30	2235	2235	2135	2830	1530	2180	2169.15	0.72	-28085	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	534	-6.64	0.75	12	0.30	-324.00	2860.00	3970	20230201	-45.84	1946	20231024	10.48	2345	-8.32	20240102	2130	0.94	20240103	3970	-45.84	20230201	1946	10.48	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
100	20240104	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	2160	-20	5	-0.92	105849925	48742	24.32	2235	2235	2135	2830	1530	2180	2171.64	0.72	-13060	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	536	-6.67	0.76	12	0.20	-324.00	2860.00	3970	20230201	-45.59	1946	20231024	11.00	2345	-7.89	20240102	2130	1.41	20240103	3970	-45.59	20230201	1946	11.00	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
101	20240104	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2170	-10	5	-0.46	25213795	11355	5.67	2235	2235	2170	2830	1530	2180	2220.51	0.72	-4706	2273	2226	2178	2131	2083	2202	2107	248	650	1000	1520	5	1	24831982	539	-6.70	0.76	12	0.05	-324.00	2860.00	3970	20230201	-45.34	1946	20231024	11.51	2345	-7.46	20240102	2130	1.88	20240103	3970	-45.34	20230201	1946	11.51	20231024	1.44	N	002410	1000	248 억	179929	N	N	14	N	N
102	20240103	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	-40	5	-1.80	435389920	199872	25.84	2210	2225	2130	2885	1555	2220	2178.21	0.59	28530	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	541	-6.73	0.76	12	0.80	-324.00	2860.00	3970	20230201	-45.09	1946	20231024	12.02	2345	-7.04	20240102	2130	2.35	20240103	3970	-45.09	20230201	1946	12.02	20231024	1.44	N	002410	1000	248 억	147396	N	N	14	N	N
103	20240103	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-35	5	-1.58	409279210	187985	24.30	2210	2225	2130	2885	1555	2220	2177.04	0.59	31042	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	543	-6.74	0.76	12	0.76	-324.00	2860.00	3970	20230201	-44.96	1946	20231024	12.28	2345	-6.82	20240102	2130	2.58	20240103	3970	-44.96	20230201	1946	12.28	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
104	20240103	140130	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-35	5	-1.58	372177350	171065	22.12	2210	2225	2130	2885	1555	2220	2175.48	0.59	32002	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	543	-6.74	0.76	12	0.69	-324.00	2860.00	3970	20230201	-44.96	1946	20231024	12.28	2345	-6.82	20240102	2130	2.58	20240103	3970	-44.96	20230201	1946	12.28	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
105	20240103	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-35	5	-1.58	313047065	143936	18.61	2210	2225	2130	2885	1555	2220	2174.70	0.59	28583	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	543	-6.74	0.76	12	0.58	-324.00	2860.00	3970	20230201	-44.96	1946	20231024	12.28	2345	-6.82	20240102	2130	2.58	20240103	3970	-44.96	20230201	1946	12.28	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
106	20240103	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-15	5	-0.68	281698075	129663	16.76	2210	2225	2130	2885	1555	2220	2172.30	0.59	29485	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	548	-6.81	0.77	12	0.52	-324.00	2860.00	3970	20230201	-44.46	1946	20231024	13.31	2345	-5.97	20240102	2130	3.52	20240103	3970	-44.46	20230201	1946	13.31	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
107	20240103	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	-45	5	-2.03	228182540	105332	13.62	2210	2210	2130	2885	1555	2220	2165.98	0.59	24413	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	540	-6.71	0.76	12	0.42	-324.00	2860.00	3970	20230201	-45.21	1946	20231024	11.77	2345	-7.25	20240102	2130	2.11	20240103	3970	-45.21	20230201	1946	11.77	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
108	20240103	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	-45	5	-2.03	187043950	86395	11.17	2210	2210	2130	2885	1555	2220	2164.56	0.59	19459	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	540	-6.71	0.76	12	0.35	-324.00	2860.00	3970	20230201	-45.21	1946	20231024	11.77	2345	-7.25	20240102	2130	2.11	20240103	3970	-45.21	20230201	1946	11.77	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
109	20240103	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	-40	5	-1.80	11576195	5246	0.68	2210	2210	2175	2885	1555	2220	2204.76	0.59	-2095	2436	2327	2236	2127	2036	2382	2182	248	665	1000	1550	5	1	24831982	541	-6.73	0.76	12	0.02	-324.00	2860.00	3970	20230201	-45.09	1946	20231024	12.02	2345	-7.04	20240102	2145	1.63	20240102	3970	-45.09	20230201	1946	12.02	20231024	1.44	N	002410	1000	248 억	147396	N	N	1	N	N
110	20240102	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	120	2	5.71	1723863085	771048	577.71	2170	2345	2145	2730	1470	2100	2235.82	0.62	5752	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	551	-6.85	0.78	12	3.11	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2145	3.50	20240102	3970	-44.08	20230201	1946	14.08	20231024	1.59	N	002410	1000	248 억	155195	N	N	1	N	N
111	20240102	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	130	2	6.19	1567369145	700382	524.76	2170	2345	2145	2730	1470	2100	2237.88	0.62	-9102	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	554	-6.88	0.78	12	2.82	-324.00	2860.00	3970	20230201	-43.83	1946	20231024	14.59	2345	-4.90	20240102	2145	3.96	20240102	3970	-43.83	20230201	1946	14.59	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
112	20240102	140130	57	100.00	KOSPI	건설업	N	N	N	N	N	2225	125	2	5.95	1520424835	679376	509.03	2170	2345	2145	2730	1470	2100	2237.97	0.62	-7201	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	553	-6.87	0.78	12	2.74	-324.00	2860.00	3970	20230201	-43.95	1946	20231024	14.34	2345	-5.12	20240102	2145	3.73	20240102	3970	-43.95	20230201	1946	14.34	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
113	20240102	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	120	2	5.71	1487090160	664363	497.78	2170	2345	2145	2730	1470	2100	2238.37	0.62	-8539	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	551	-6.85	0.78	12	2.68	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2145	3.50	20240102	3970	-44.08	20230201	1946	14.08	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
114	20240102	120130	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	120	2	5.71	1379327445	615924	461.48	2170	2345	2145	2730	1470	2100	2239.44	0.62	-14379	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	551	-6.85	0.78	12	2.48	-324.00	2860.00	3970	20230201	-44.08	1946	20231024	14.08	2345	-5.33	20240102	2145	3.50	20240102	3970	-44.08	20230201	1946	14.08	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
115	20240102	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	2235	135	2	6.43	671939870	304580	228.21	2170	2260	2145	2730	1470	2100	2206.12	0.62	-19435	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	555	-6.90	0.78	12	1.23	-324.00	2860.00	3970	20230201	-43.70	1946	20231024	14.85	2260	-1.11	20240102	2145	4.20	20240102	3970	-43.70	20230201	1946	14.85	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
116	20240102	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	2170	70	2	3.33	42969355	19773	14.82	2170	2185	2170	2730	1470	2100	2173.13	0.62	-3310	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	539	-6.70	0.76	12	0.08	-324.00	2860.00	3970	20230201	-45.34	1946	20231024	11.51	2185	-0.69	20240102	2170	0.00	20240102	3970	-45.34	20230201	1946	11.51	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N
117	20240102	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.62	0	2166	2132	2106	2072	2046	2150	2090	248	630	1000	1470	5	1	24831982	521	-6.48	0.73	12	0.00	-324.00	2860.00	3970	20230201	-47.10	1946	20231024	7.91	0	0.00	0	0	0.00	0	3970	-47.10	20230201	1946	7.91	20231024	1.59	N	002410	1000	248 억	155195	N	N	4	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History