KissMeData/002410/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160136	57	100.00	KOSPI		건설업	N	N	N	N	N	1282	15	2	1.18	44009834	34711	151.09	1268	1282	1256	1647	887	1267	1267.89	0.38	1169	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	318	-3.49	0.51	12	0.14	-367.00	2497.00	3565	20230628	-64.04	1251	20240627	2.48	2345	-45.33	20240102	1251	2.48	20240627	3565	-64.04	20230628	1251	2.48	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
3	20240628	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	-6	5	-0.47	40360062	31828	138.55	1268	1281	1259	1647	887	1267	1268.07	0.38	1339	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	313	-3.44	0.51	12	0.13	-367.00	2497.00	3565	20230628	-64.63	1251	20240627	0.80	2345	-46.23	20240102	1251	0.80	20240627	3565	-64.63	20230628	1251	0.80	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
4	20240628	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1267	0	3	0.00	32882583	25914	112.80	1268	1281	1267	1647	887	1267	1268.91	0.38	683	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	315	-3.45	0.51	12	0.10	-367.00	2497.00	3565	20230628	-64.46	1251	20240627	1.28	2345	-45.97	20240102	1251	1.28	20240627	3565	-64.46	20230628	1251	1.28	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
5	20240628	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	1271	4	2	0.32	18851026	14843	64.61	1268	1280	1267	1647	887	1267	1270.03	0.38	169	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	316	-3.46	0.51	12	0.06	-367.00	2497.00	3565	20230628	-64.35	1251	20240627	1.60	2345	-45.80	20240102	1251	1.60	20240627	3565	-64.35	20230628	1251	1.60	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
6	20240628	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	3	2	0.24	13372556	10539	45.88	1268	1275	1267	1647	887	1267	1268.86	0.38	196	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	315	-3.46	0.51	12	0.04	-367.00	2497.00	3565	20230628	-64.38	1251	20240627	1.52	2345	-45.84	20240102	1251	1.52	20240627	3565	-64.38	20230628	1251	1.52	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
7	20240628	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	2	2	0.16	10716218	8448	36.77	1268	1275	1267	1647	887	1267	1268.49	0.38	125	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	315	-3.46	0.51	12	0.03	-367.00	2497.00	3565	20230628	-64.40	1251	20240627	1.44	2345	-45.88	20240102	1251	1.44	20240627	3565	-64.40	20230628	1251	1.44	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
8	20240628	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	2	2	0.16	7933640	6256	27.23	1268	1275	1267	1647	887	1267	1268.16	0.38	-14	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	315	-3.46	0.51	12	0.03	-367.00	2497.00	3565	20230628	-64.40	1251	20240627	1.44	2345	-45.88	20240102	1251	1.44	20240627	3565	-64.40	20230628	1251	1.44	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
9	20240628	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1268	1	2	0.08	2686892	2119	9.22	1268	1268	1268	1647	887	1267	1268.00	0.38	-47	1333	1299	1275	1241	1217	1288	1230	248	380	1000	880	1	1	24831982	315	-3.46	0.51	12	0.01	-367.00	2497.00	3565	20230628	-64.43	1251	20240627	1.36	2345	-45.93	20240102	1251	1.36	20240627	3565	-64.43	20230628	1251	1.36	20240627	0.29	N	002410	1000	248 억	94218	N	N	0	N	N
10	20240627	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1267	-32	5	-2.46	29000482	22661	136.04	1306	1309	1251	1688	910	1299	1280.04	0.37	1997	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	315	-3.45	0.51	12	0.09	-367.00	2497.00	3565	20230628	-64.46	1251	20240627	1.28	2345	-45.97	20240102	1251	1.28	20240627	3565	-64.46	20230628	1251	1.28	20240627	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
11	20240627	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1266	-33	5	-2.54	27605794	21560	129.43	1306	1309	1251	1688	910	1299	1280.42	0.37	2485	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	314	-3.45	0.51	12	0.09	-367.00	2497.00	3565	20230628	-64.49	1251	20240627	1.20	2345	-46.01	20240102	1251	1.20	20240627	3565	-64.49	20230628	1251	1.20	20240627	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
12	20240627	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1266	-33	5	-2.54	24913875	19446	116.74	1306	1309	1251	1688	910	1299	1281.18	0.37	2683	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	314	-3.45	0.51	12	0.08	-367.00	2497.00	3565	20230628	-64.49	1251	20240627	1.20	2345	-46.01	20240102	1251	1.20	20240627	3565	-64.49	20230628	1251	1.20	20240627	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
13	20240627	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1264	-35	5	-2.69	20043967	15607	93.69	1306	1309	1251	1688	910	1299	1284.29	0.37	2115	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	314	-3.44	0.51	12	0.06	-367.00	2497.00	3565	20230628	-64.54	1251	20240627	1.04	2345	-46.10	20240102	1251	1.04	20240627	3565	-64.54	20230628	1251	1.04	20240627	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
14	20240627	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1289	-10	5	-0.77	16351912	12711	76.31	1306	1309	1251	1688	910	1299	1286.44	0.37	1532	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	320	-3.51	0.52	12	0.05	-367.00	2497.00	3565	20230628	-63.84	1251	20240627	3.04	2345	-45.03	20240102	1251	3.04	20240627	3565	-63.84	20230628	1251	3.04	20240627	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
15	20240627	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	0	3	0.00	9172595	7068	42.43	1306	1309	1288	1688	910	1299	1297.76	0.37	-1276	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	323	-3.54	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.56	1283	20240625	1.25	2345	-44.61	20240102	1283	1.25	20240625	3565	-63.56	20230628	1283	1.25	20240625	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
16	20240627	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	2	2	0.15	4770453	3665	22.00	1306	1309	1297	1688	910	1299	1301.62	0.37	-892	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	323	-3.54	0.52	12	0.01	-367.00	2497.00	3565	20230628	-63.51	1283	20240625	1.40	2345	-44.52	20240102	1283	1.40	20240625	3565	-63.51	20230628	1283	1.40	20240625	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
17	20240627	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	7	2	0.54	212878	163	0.98	1306	1306	1306	1688	910	1299	1306.00	0.37	0	1320	1309	1304	1293	1288	1307	1291	248	389	1000	900	1	1	24831982	324	-3.56	0.52	12	0.00	-367.00	2497.00	3565	20230628	-63.37	1283	20240625	1.79	2345	-44.31	20240102	1283	1.79	20240625	3565	-63.37	20230628	1283	1.79	20240625	0.30	N	002410	1000	248 억	92221	N	N	0	N	N
18	20240626	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-8	5	-0.61	21713174	16655	64.94	1307	1315	1299	1699	915	1307	1303.71	0.37	814	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	323	-3.54	0.52	12	0.07	-367.00	2497.00	3565	20230628	-63.56	1283	20240625	1.25	2345	-44.61	20240102	1283	1.25	20240625	3565	-63.56	20230628	1283	1.25	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
19	20240626	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	5	2	0.38	19738932	15138	59.03	1307	1315	1299	1699	915	1307	1303.93	0.37	713	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	326	-3.57	0.53	12	0.06	-367.00	2497.00	3565	20230628	-63.20	1283	20240625	2.26	2345	-44.05	20240102	1283	2.26	20240625	3565	-63.20	20230628	1283	2.26	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
20	20240626	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	5	2	0.38	19631352	15056	58.71	1307	1315	1299	1699	915	1307	1303.89	0.37	713	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	326	-3.57	0.53	12	0.06	-367.00	2497.00	3565	20230628	-63.20	1283	20240625	2.26	2345	-44.05	20240102	1283	2.26	20240625	3565	-63.20	20230628	1283	2.26	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
21	20240626	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-1	5	-0.08	18168590	13939	54.35	1307	1315	1299	1699	915	1307	1303.44	0.37	238	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	324	-3.56	0.52	12	0.06	-367.00	2497.00	3565	20230628	-63.37	1283	20240625	1.79	2345	-44.31	20240102	1283	1.79	20240625	3565	-63.37	20230628	1283	1.79	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
22	20240626	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-1	5	-0.08	16113058	12364	48.21	1307	1315	1299	1699	915	1307	1303.22	0.37	233	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	324	-3.56	0.52	12	0.05	-367.00	2497.00	3565	20230628	-63.37	1283	20240625	1.79	2345	-44.31	20240102	1283	1.79	20240625	3565	-63.37	20230628	1283	1.79	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
23	20240626	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1304	-3	5	-0.23	9492327	7282	28.39	1307	1315	1299	1699	915	1307	1303.53	0.37	1312	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	324	-3.55	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.42	1283	20240625	1.64	2345	-44.39	20240102	1283	1.64	20240625	3565	-63.42	20230628	1283	1.64	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
24	20240626	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-1	5	-0.08	6755433	5182	20.21	1307	1315	1299	1699	915	1307	1303.63	0.37	1785	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	324	-3.56	0.52	12	0.02	-367.00	2497.00	3565	20230628	-63.37	1283	20240625	1.79	2345	-44.31	20240102	1283	1.79	20240625	3565	-63.37	20230628	1283	1.79	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
25	20240626	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	0	3	0.00	1943509	1487	5.80	1307	1307	1307	1699	915	1307	1307.00	0.37	0	1325	1315	1299	1289	1273	1321	1295	248	392	1000	910	1	1	24831982	325	-3.56	0.52	12	0.01	-367.00	2497.00	3565	20230628	-63.34	1283	20240625	1.87	2345	-44.26	20240102	1283	1.87	20240625	3565	-63.34	20230628	1283	1.87	20240625	0.30	N	002410	1000	248 억	92605	N	N	0	N	N
26	20240625	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1307	16	2	1.24	33241202	25642	78.36	1283	1309	1283	1678	904	1291	1296.36	0.37	643	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	325	-3.56	0.52	12	0.10	-367.00	2497.00	3565	20230628	-63.34	1283	20240625	1.87	2345	-44.26	20240102	1283	1.87	20240625	3565	-63.34	20230628	1283	1.87	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
27	20240625	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1301	10	2	0.77	31159679	24048	73.49	1283	1309	1283	1678	904	1291	1295.73	0.37	631	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	323	-3.54	0.52	12	0.10	-367.00	2497.00	3565	20230628	-63.51	1283	20240625	1.40	2345	-44.52	20240102	1283	1.40	20240625	3565	-63.51	20230628	1283	1.40	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
28	20240625	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1300	9	2	0.70	23694749	18314	55.97	1283	1300	1283	1678	904	1291	1293.81	0.37	132	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	323	-3.54	0.52	12	0.07	-367.00	2497.00	3565	20230628	-63.53	1283	20240625	1.33	2345	-44.56	20240102	1283	1.33	20240625	3565	-63.53	20230628	1283	1.33	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
29	20240625	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1297	6	2	0.46	10595894	8198	25.05	1283	1297	1283	1678	904	1291	1292.50	0.37	-271	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	322	-3.53	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.62	1283	20240625	1.09	2345	-44.69	20240102	1283	1.09	20240625	3565	-63.62	20230628	1283	1.09	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
30	20240625	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1293	2	2	0.15	9249961	7159	21.88	1283	1297	1283	1678	904	1291	1292.07	0.37	-271	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	321	-3.52	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.73	1283	20240625	0.78	2345	-44.86	20240102	1283	0.78	20240625	3565	-63.73	20230628	1283	0.78	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
31	20240625	110137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1294	3	2	0.23	9046939	7002	21.40	1283	1297	1283	1678	904	1291	1292.05	0.37	-271	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	321	-3.53	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.70	1283	20240625	0.86	2345	-44.82	20240102	1283	0.86	20240625	3565	-63.70	20230628	1283	0.86	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
32	20240625	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1296	5	2	0.39	7256200	5620	17.17	1283	1297	1283	1678	904	1291	1291.14	0.37	-271	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	322	-3.53	0.52	12	0.02	-367.00	2497.00	3565	20230628	-63.65	1283	20240625	1.01	2345	-44.73	20240102	1283	1.01	20240625	3565	-63.65	20230628	1283	1.01	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
33	20240625	090134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1284	-7	5	-0.54	751839	586	1.79	1283	1284	1283	1678	904	1291	1283.00	0.37	237	1330	1310	1300	1280	1270	1305	1275	248	387	1000	900	1	1	24831982	319	-3.50	0.51	12	0.00	-367.00	2497.00	3565	20230628	-63.98	1283	20240625	0.08	2345	-45.25	20240102	1283	0.08	20240625	3565	-63.98	20230628	1283	0.08	20240625	0.33	N	002410	1000	248 억	91962	N	N	0	N	N
34	20240624	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1291	-24	5	-1.83	42399966	32652	138.73	1320	1320	1290	1709	921	1315	1298.54	0.38	-2693	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	321	-3.52	0.52	12	0.13	-367.00	2497.00	3565	20230628	-63.79	1290	20240624	0.08	2345	-44.95	20240102	1290	0.08	20240624	3565	-63.79	20230628	1290	0.08	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
35	20240624	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1302	-13	5	-0.99	33643169	25875	109.93	1320	1320	1290	1709	921	1315	1300.22	0.38	-2608	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	323	-3.55	0.52	12	0.10	-367.00	2497.00	3565	20230628	-63.48	1290	20240624	0.93	2345	-44.48	20240102	1290	0.93	20240624	3565	-63.48	20230628	1290	0.93	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
36	20240624	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1305	-10	5	-0.76	32842610	25260	107.32	1320	1320	1290	1709	921	1315	1300.18	0.38	-2408	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.10	-367.00	2497.00	3565	20230628	-63.39	1290	20240624	1.16	2345	-44.35	20240102	1290	1.16	20240624	3565	-63.39	20230628	1290	1.16	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
37	20240624	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1301	-14	5	-1.06	27290176	20996	89.20	1320	1320	1290	1709	921	1315	1299.78	0.38	-2157	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	323	-3.54	0.52	12	0.08	-367.00	2497.00	3565	20230628	-63.51	1290	20240624	0.85	2345	-44.52	20240102	1290	0.85	20240624	3565	-63.51	20230628	1290	0.85	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
38	20240624	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1305	-10	5	-0.76	25210369	19395	82.40	1320	1320	1290	1709	921	1315	1299.84	0.38	-2355	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.08	-367.00	2497.00	3565	20230628	-63.39	1290	20240624	1.16	2345	-44.35	20240102	1290	1.16	20240624	3565	-63.39	20230628	1290	1.16	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
39	20240624	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1296	-19	5	-1.44	15021029	11554	49.09	1320	1320	1290	1709	921	1315	1300.07	0.38	-1767	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	322	-3.53	0.52	12	0.05	-367.00	2497.00	3565	20230628	-63.65	1290	20240624	0.47	2345	-44.73	20240102	1290	0.47	20240624	3565	-63.65	20230628	1290	0.47	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
40	20240624	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1304	-11	5	-0.84	10585924	8145	34.61	1320	1320	1290	1709	921	1315	1299.68	0.38	315	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	324	-3.55	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.42	1290	20240624	1.09	2345	-44.39	20240102	1290	1.09	20240624	3565	-63.42	20230628	1290	1.09	20240624	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
41	20240624	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1311	-4	5	-0.30	3942	3	0.01	1320	1320	1311	1709	921	1315	1314.00	0.38	0	1330	1322	1316	1308	1302	1319	1305	248	394	1000	920	1	1	24831982	326	-3.57	0.53	12	0.00	-367.00	2497.00	3565	20230628	-63.23	1307	20240620	0.31	2345	-44.09	20240102	1307	0.31	20240620	3565	-63.23	20230628	1307	0.31	20240620	0.33	N	002410	1000	248 억	94655	N	N	0	N	N
42	20240621	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	-5	5	-0.38	31019909	23521	81.52	1320	1324	1310	1716	924	1320	1318.82	0.37	3637	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	327	-3.58	0.53	12	0.09	-367.00	2497.00	3565	20230628	-63.11	1307	20240620	0.61	2345	-43.92	20240102	1307	0.61	20240620	3565	-63.11	20230628	1307	0.61	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
43	20240621	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	0	3	0.00	26296439	19930	69.08	1320	1324	1310	1716	924	1320	1319.44	0.37	3601	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	328	-3.60	0.53	12	0.08	-367.00	2497.00	3565	20230628	-62.97	1307	20240620	0.99	2345	-43.71	20240102	1307	0.99	20240620	3565	-62.97	20230628	1307	0.99	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
44	20240621	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1317	-3	5	-0.23	24465986	18540	64.26	1320	1324	1310	1716	924	1320	1319.63	0.37	3171	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.07	-367.00	2497.00	3565	20230628	-63.06	1307	20240620	0.77	2345	-43.84	20240102	1307	0.77	20240620	3565	-63.06	20230628	1307	0.77	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
45	20240621	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1318	-2	5	-0.15	18344117	13900	48.18	1320	1324	1310	1716	924	1320	1319.72	0.37	3139	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.06	-367.00	2497.00	3565	20230628	-63.03	1307	20240620	0.84	2345	-43.80	20240102	1307	0.84	20240620	3565	-63.03	20230628	1307	0.84	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
46	20240621	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1318	-2	5	-0.15	18304527	13870	48.07	1320	1324	1310	1716	924	1320	1319.72	0.37	3139	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.06	-367.00	2497.00	3565	20230628	-63.03	1307	20240620	0.84	2345	-43.80	20240102	1307	0.84	20240620	3565	-63.03	20230628	1307	0.84	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
47	20240621	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1316	-4	5	-0.30	17279067	13092	45.38	1320	1324	1310	1716	924	1320	1319.82	0.37	3138	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.05	-367.00	2497.00	3565	20230628	-63.09	1307	20240620	0.69	2345	-43.88	20240102	1307	0.69	20240620	3565	-63.09	20230628	1307	0.69	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
48	20240621	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	0	3	0.00	8537876	6468	22.42	1320	1324	1310	1716	924	1320	1320.02	0.37	-1669	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	328	-3.60	0.53	12	0.03	-367.00	2497.00	3565	20230628	-62.97	1307	20240620	0.99	2345	-43.71	20240102	1307	0.99	20240620	3565	-62.97	20230628	1307	0.99	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
49	20240621	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	0	3	0.00	1115400	845	2.93	1320	1320	1320	1716	924	1320	1320.00	0.37	-126	1331	1325	1316	1310	1301	1328	1313	248	396	1000	920	1	1	24831982	328	-3.60	0.53	12	0.00	-367.00	2497.00	3565	20230628	-62.97	1307	20240620	0.99	2345	-43.71	20240102	1307	0.99	20240620	3565	-62.97	20230628	1307	0.99	20240620	0.32	N	002410	1000	248 억	91050	N	N	1	N	N
50	20240620	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1320	8	2	0.61	37792547	28777	124.91	1312	1322	1307	1705	919	1312	1313.27	0.34	6806	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	328	-3.60	0.53	12	0.12	-367.00	2497.00	3565	20230628	-62.97	1307	20240620	0.99	2345	-43.71	20240102	1307	0.99	20240620	3565	-62.97	20230628	1307	0.99	20240620	0.33	N	002410	1000	248 억	84244	N	N	1	N	N
51	20240620	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1318	6	2	0.46	30522237	23268	100.99	1312	1322	1307	1705	919	1312	1311.77	0.34	6973	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	327	-3.59	0.53	12	0.09	-367.00	2497.00	3565	20230628	-63.03	1307	20240620	0.84	2345	-43.80	20240102	1307	0.84	20240620	3565	-63.03	20230628	1307	0.84	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
52	20240620	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1320	8	2	0.61	27106805	20666	89.70	1312	1322	1307	1705	919	1312	1311.66	0.34	5771	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	328	-3.60	0.53	12	0.08	-367.00	2497.00	3565	20230628	-62.97	1307	20240620	0.99	2345	-43.71	20240102	1307	0.99	20240620	3565	-62.97	20230628	1307	0.99	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
53	20240620	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1309	-3	5	-0.23	14860250	11345	49.24	1312	1312	1307	1705	919	1312	1309.85	0.34	-254	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	325	-3.57	0.52	12	0.05	-367.00	2497.00	3565	20230628	-63.28	1307	20240620	0.15	2345	-44.18	20240102	1307	0.15	20240620	3565	-63.28	20230628	1307	0.15	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
54	20240620	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1311	-1	5	-0.08	12748086	9732	42.24	1312	1312	1307	1705	919	1312	1309.91	0.34	-254	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.04	-367.00	2497.00	3565	20230628	-63.23	1307	20240620	0.31	2345	-44.09	20240102	1307	0.31	20240620	3565	-63.23	20230628	1307	0.31	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
55	20240620	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1310	-2	5	-0.15	9303543	7101	30.82	1312	1312	1307	1705	919	1312	1310.17	0.34	-353	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	325	-3.57	0.52	12	0.03	-367.00	2497.00	3565	20230628	-63.25	1307	20240620	0.23	2345	-44.14	20240102	1307	0.23	20240620	3565	-63.25	20230628	1307	0.23	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
56	20240620	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1312	0	3	0.00	6897025	5265	22.85	1312	1312	1307	1705	919	1312	1309.98	0.34	-342	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.02	-367.00	2497.00	3565	20230628	-63.20	1307	20240620	0.38	2345	-44.05	20240102	1307	0.38	20240620	3565	-63.20	20230628	1307	0.38	20240620	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
57	20240620	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	0	3	0.00	2238272	1706	7.40	1312	1312	1312	1705	919	1312	1312.00	0.34	-255	1330	1320	1314	1304	1298	1318	1302	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.01	-367.00	2497.00	3565	20230628	-63.20	1308	20240619	0.31	2345	-44.05	20240102	1308	0.31	20240619	3565	-63.20	20230628	1308	0.31	20240619	0.33	N	002410	1000	248 억	84244	N	N	2	N	N
58	20240619	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1312	-9	5	-0.68	29591318	22522	59.55	1321	1324	1308	1717	925	1321	1313.89	0.35	-1696	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	326	-3.57	0.53	12	0.09	-367.00	2497.00	3565	20230628	-63.20	1308	20240619	0.31	2345	-44.05	20240102	1308	0.31	20240619	3565	-63.20	20230628	1308	0.31	20240619	0.33	N	002410	1000	248 억	85940	N	N	2	N	N
59	20240619	150129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1310	-11	5	-0.83	28607724	21771	57.57	1321	1324	1308	1717	925	1321	1314.03	0.35	-1586	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	325	-3.57	0.52	12	0.09	-367.00	2497.00	3565	20230628	-63.25	1308	20240619	0.15	2345	-44.14	20240102	1308	0.15	20240619	3565	-63.25	20230628	1308	0.15	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
60	20240619	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1312	-9	5	-0.68	25836695	19655	51.97	1321	1324	1309	1717	925	1321	1314.51	0.35	-1249	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	326	-3.57	0.53	12	0.08	-367.00	2497.00	3565	20230628	-63.20	1309	20240619	0.23	2345	-44.05	20240102	1309	0.23	20240619	3565	-63.20	20230628	1309	0.23	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
61	20240619	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1312	-9	5	-0.68	22714991	17273	45.67	1321	1324	1312	1717	925	1321	1315.06	0.35	-1283	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	326	-3.57	0.53	12	0.07	-367.00	2497.00	3565	20230628	-63.20	1312	20240619	0.00	2345	-44.05	20240102	1312	0.00	20240619	3565	-63.20	20230628	1312	0.00	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
62	20240619	120130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1317	-4	5	-0.30	14264713	10837	28.65	1321	1324	1313	1717	925	1321	1316.30	0.35	-658	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.04	-367.00	2497.00	3565	20230628	-63.06	1313	20240619	0.30	2345	-43.84	20240102	1313	0.30	20240619	3565	-63.06	20230628	1313	0.30	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
63	20240619	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1317	-4	5	-0.30	11230666	8528	22.55	1321	1324	1313	1717	925	1321	1316.92	0.35	-468	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.03	-367.00	2497.00	3565	20230628	-63.06	1313	20240619	0.30	2345	-43.84	20240102	1313	0.30	20240619	3565	-63.06	20230628	1313	0.30	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
64	20240619	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1319	-2	5	-0.15	9039948	6863	18.15	1321	1324	1313	1717	925	1321	1317.20	0.35	-233	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	328	-3.59	0.53	12	0.03	-367.00	2497.00	3565	20230628	-63.00	1313	20240619	0.46	2345	-43.75	20240102	1313	0.46	20240619	3565	-63.00	20230628	1313	0.46	20240619	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
65	20240619	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	2	2	0.15	1191548	902	2.39	1321	1323	1321	1717	925	1321	1321.01	0.35	-132	1345	1332	1325	1312	1305	1329	1309	248	396	1000	920	1	1	24831982	329	-3.60	0.53	12	0.00	-367.00	2497.00	3565	20230628	-62.89	1318	20240618	0.38	2345	-43.58	20240102	1318	0.38	20240618	3565	-62.89	20230628	1318	0.38	20240618	0.33	N	002410	1000	248 억	85940	N	N	0	N	N
66	20240618	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1321	-8	5	-0.60	49991656	37710	57.93	1330	1338	1318	1727	931	1329	1325.69	0.34	388	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	328	-3.60	0.53	12	0.15	-367.00	2497.00	3565	20230628	-62.95	1318	20240618	0.23	2345	-43.67	20240102	1318	0.23	20240618	3565	-62.95	20230628	1318	0.23	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
67	20240618	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1321	-8	5	-0.60	47874605	36107	55.47	1330	1338	1318	1727	931	1329	1325.91	0.34	633	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	328	-3.60	0.53	12	0.15	-367.00	2497.00	3565	20230628	-62.95	1318	20240618	0.23	2345	-43.67	20240102	1318	0.23	20240618	3565	-62.95	20230628	1318	0.23	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
68	20240618	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1322	-7	5	-0.53	36950025	27832	42.76	1330	1338	1321	1727	931	1329	1327.61	0.34	966	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	328	-3.60	0.53	12	0.11	-367.00	2497.00	3565	20230628	-62.92	1321	20240618	0.08	2345	-43.62	20240102	1321	0.08	20240618	3565	-62.92	20230628	1321	0.08	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
69	20240618	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1328	-1	5	-0.08	32786769	24690	37.93	1330	1338	1321	1727	931	1329	1327.94	0.34	1522	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	330	-3.62	0.53	12	0.10	-367.00	2497.00	3565	20230628	-62.75	1321	20240618	0.53	2345	-43.37	20240102	1321	0.53	20240618	3565	-62.75	20230628	1321	0.53	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
70	20240618	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1333	4	2	0.30	30035750	22612	34.74	1330	1338	1321	1727	931	1329	1328.31	0.34	538	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	331	-3.63	0.53	12	0.09	-367.00	2497.00	3565	20230628	-62.61	1321	20240618	0.91	2345	-43.16	20240102	1321	0.91	20240618	3565	-62.61	20230628	1321	0.91	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
71	20240618	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1321	-8	5	-0.60	26455126	19925	30.61	1330	1338	1321	1727	931	1329	1327.74	0.34	628	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	328	-3.60	0.53	12	0.08	-367.00	2497.00	3565	20230628	-62.95	1321	20240618	0.00	2345	-43.67	20240102	1321	0.00	20240618	3565	-62.95	20230628	1321	0.00	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
72	20240618	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1330	1	2	0.08	13193899	9926	15.25	1330	1338	1327	1727	931	1329	1329.23	0.34	-708	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	330	-3.62	0.53	12	0.04	-367.00	2497.00	3565	20230628	-62.69	1327	20240618	0.23	2345	-43.28	20240102	1327	0.23	20240618	3565	-62.69	20230628	1327	0.23	20240618	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
73	20240618	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1330	1	2	0.08	281960	212	0.33	1330	1330	1330	1727	931	1329	1330.00	0.34	-31	1361	1345	1337	1321	1313	1341	1317	248	398	1000	930	1	1	24831982	330	-3.62	0.53	12	0.00	-367.00	2497.00	3565	20230628	-62.69	1329	20240617	0.08	2345	-43.28	20240102	1329	0.08	20240617	3565	-62.69	20230628	1329	0.08	20240617	0.33	N	002410	1000	248 억	85552	N	N	0	N	N
74	20240617	160129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1329	-22	5	-1.63	87256350	65079	66.39	1351	1353	1329	1756	946	1351	1340.78	0.36	-3710	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	330	-3.62	0.53	12	0.26	-367.00	2497.00	3565	20230628	-62.72	1329	20240617	0.00	2345	-43.33	20240102	1329	0.00	20240617	3565	-62.72	20230628	1329	0.00	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
75	20240617	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1341	-10	5	-0.74	70309707	52380	53.43	1351	1353	1338	1756	946	1351	1342.30	0.36	-3663	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	333	-3.65	0.54	12	0.21	-367.00	2497.00	3565	20230628	-62.38	1338	20240617	0.22	2345	-42.81	20240102	1338	0.22	20240617	3565	-62.38	20230628	1338	0.22	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
76	20240617	140129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1343	-8	5	-0.59	62968211	46899	47.84	1351	1353	1339	1756	946	1351	1342.63	0.36	-3244	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	333	-3.66	0.54	12	0.19	-367.00	2497.00	3565	20230628	-62.33	1339	20240617	0.30	2345	-42.73	20240102	1339	0.30	20240617	3565	-62.33	20230628	1339	0.30	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
77	20240617	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1340	-11	5	-0.81	59626000	44405	45.30	1351	1353	1339	1756	946	1351	1342.78	0.36	-3230	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	333	-3.65	0.54	12	0.18	-367.00	2497.00	3565	20230628	-62.41	1339	20240617	0.07	2345	-42.86	20240102	1339	0.07	20240617	3565	-62.41	20230628	1339	0.07	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
78	20240617	120129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1340	-11	5	-0.81	43217748	32164	32.81	1351	1353	1339	1756	946	1351	1343.67	0.36	-3218	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	333	-3.65	0.54	12	0.13	-367.00	2497.00	3565	20230628	-62.41	1339	20240617	0.07	2345	-42.86	20240102	1339	0.07	20240617	3565	-62.41	20230628	1339	0.07	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
79	20240617	110129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1344	-7	5	-0.52	38199614	28420	28.99	1351	1353	1340	1756	946	1351	1344.11	0.36	-2404	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	334	-3.66	0.54	12	0.11	-367.00	2497.00	3565	20230628	-62.30	1340	20240617	0.30	2345	-42.69	20240102	1340	0.30	20240617	3565	-62.30	20230628	1340	0.30	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
80	20240617	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1345	-6	5	-0.44	24430536	18159	18.52	1351	1353	1341	1756	946	1351	1345.37	0.36	-2404	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	334	-3.66	0.54	12	0.07	-367.00	2497.00	3565	20230628	-62.27	1341	20240617	0.30	2345	-42.64	20240102	1341	0.30	20240617	3565	-62.27	20230628	1341	0.30	20240617	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
81	20240617	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1348	-3	5	-0.22	5194556	3845	3.92	1351	1353	1348	1756	946	1351	1350.99	0.36	-190	1387	1369	1356	1338	1325	1362	1331	248	405	1000	940	1	1	24831982	335	-3.67	0.54	12	0.02	-367.00	2497.00	3565	20230628	-62.19	1343	20240614	0.37	2345	-42.52	20240102	1343	0.37	20240614	3565	-62.19	20230628	1343	0.37	20240614	0.33	N	002410	1000	248 억	89262	N	N	0	N	N
82	20240614	160125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1351	-21	5	-1.53	131355147	96759	357.60	1372	1374	1343	1783	961	1372	1357.55	0.37	-1379	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	335	-3.68	0.54	12	0.39	-367.00	2497.00	3565	20230628	-62.10	1343	20240614	0.60	2345	-42.39	20240102	1343	0.60	20240614	3565	-62.10	20230628	1343	0.60	20240614	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
83	20240614	150125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1351	-21	5	-1.53	123305303	90776	335.49	1372	1374	1343	1783	961	1372	1358.35	0.37	-1068	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	335	-3.68	0.54	12	0.37	-367.00	2497.00	3565	20230628	-62.10	1343	20240614	0.60	2345	-42.39	20240102	1343	0.60	20240614	3565	-62.10	20230628	1343	0.60	20240614	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
84	20240614	140125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1345	-27	5	-1.97	111903763	82304	304.18	1372	1374	1343	1783	961	1372	1359.64	0.37	-1890	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	334	-3.66	0.54	12	0.33	-367.00	2497.00	3565	20230628	-62.27	1343	20240614	0.15	2345	-42.64	20240102	1343	0.15	20240614	3565	-62.27	20230628	1343	0.15	20240614	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
85	20240614	130125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1346	-26	5	-1.90	97674480	71728	265.09	1372	1374	1346	1783	961	1372	1361.73	0.37	-1995	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	334	-3.67	0.54	12	0.29	-367.00	2497.00	3565	20230628	-62.24	1346	20240614	0.00	2345	-42.60	20240102	1346	0.00	20240614	3565	-62.24	20230628	1346	0.00	20240614	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
86	20240614	120125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1358	-14	5	-1.02	94300990	69223	255.83	1372	1374	1346	1783	961	1372	1362.28	0.37	-2074	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	337	-3.70	0.54	12	0.28	-367.00	2497.00	3565	20230628	-61.91	1346	20240614	0.89	2345	-42.09	20240102	1346	0.89	20240614	3565	-61.91	20230628	1346	0.89	20240614	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
87	20240614	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1363	-9	5	-0.66	60692881	44454	164.29	1372	1374	1362	1783	961	1372	1365.30	0.37	-2081	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	338	-3.71	0.55	12	0.18	-367.00	2497.00	3565	20230628	-61.77	1350	20240416	0.96	2345	-41.88	20240102	1350	0.96	20240416	3565	-61.77	20230628	1350	0.96	20240416	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
88	20240614	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1364	-8	5	-0.58	43781247	32043	118.42	1372	1374	1364	1783	961	1372	1366.33	0.37	-2152	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	339	-3.72	0.55	12	0.13	-367.00	2497.00	3565	20230628	-61.74	1350	20240416	1.04	2345	-41.83	20240102	1350	1.04	20240416	3565	-61.74	20230628	1350	1.04	20240416	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
89	20240614	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1372	0	3	0.00	599564	437	1.62	1372	1372	1372	1783	961	1372	1372.00	0.37	0	1383	1377	1373	1367	1363	1380	1370	248	411	1000	960	1	1	24831982	341	-3.74	0.55	12	0.00	-367.00	2497.00	3565	20230628	-61.51	1350	20240416	1.63	2345	-41.49	20240102	1350	1.63	20240416	3565	-61.51	20230628	1350	1.63	20240416	0.33	N	002410	1000	248 억	90641	N	N	2	N	N
90	20240613	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1372	1	2	0.07	36673742	26746	52.68	1371	1379	1369	1782	960	1371	1371.18	0.27	-567	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	341	-3.74	0.55	12	0.11	-367.00	2497.00	3565	20230628	-61.51	1350	20240416	1.63	2345	-41.49	20240102	1350	1.63	20240416	3565	-61.51	20230628	1350	1.63	20240416	0.33	N	002410	1000	248 억	66555	N	N	2	N	N
91	20240613	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1371	0	3	0.00	34823692	25396	50.03	1371	1379	1369	1782	960	1371	1371.23	0.27	-488	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	340	-3.74	0.55	12	0.10	-367.00	2497.00	3565	20230628	-61.54	1350	20240416	1.56	2345	-41.54	20240102	1350	1.56	20240416	3565	-61.54	20230628	1350	1.56	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
92	20240613	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1370	-1	5	-0.07	25609125	18671	36.78	1371	1379	1369	1782	960	1371	1371.60	0.27	-488	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	340	-3.73	0.55	12	0.08	-367.00	2497.00	3565	20230628	-61.57	1350	20240416	1.48	2345	-41.58	20240102	1350	1.48	20240416	3565	-61.57	20230628	1350	1.48	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
93	20240613	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1371	0	3	0.00	17797029	12972	25.55	1371	1379	1370	1782	960	1371	1371.96	0.27	-501	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	340	-3.74	0.55	12	0.05	-367.00	2497.00	3565	20230628	-61.54	1350	20240416	1.56	2345	-41.54	20240102	1350	1.56	20240416	3565	-61.54	20230628	1350	1.56	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
94	20240613	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1375	4	2	0.29	15760853	11488	22.63	1371	1379	1370	1782	960	1371	1371.94	0.27	-664	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	341	-3.75	0.55	12	0.05	-367.00	2497.00	3565	20230628	-61.43	1350	20240416	1.85	2345	-41.36	20240102	1350	1.85	20240416	3565	-61.43	20230628	1350	1.85	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
95	20240613	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1374	3	2	0.22	9924775	7233	14.25	1371	1379	1370	1782	960	1371	1372.15	0.27	-594	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	341	-3.74	0.55	12	0.03	-367.00	2497.00	3565	20230628	-61.46	1350	20240416	1.78	2345	-41.41	20240102	1350	1.78	20240416	3565	-61.46	20230628	1350	1.78	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
96	20240613	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1373	2	2	0.15	5920380	4314	8.50	1371	1379	1370	1782	960	1371	1372.36	0.27	-707	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	341	-3.74	0.55	12	0.02	-367.00	2497.00	3565	20230628	-61.49	1350	20240416	1.70	2345	-41.45	20240102	1350	1.70	20240416	3565	-61.49	20230628	1350	1.70	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
97	20240613	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1371	0	3	0.00	318072	232	0.46	1371	1371	1371	1782	960	1371	1371.00	0.27	-34	1390	1380	1373	1363	1356	1377	1360	248	411	1000	950	1	1	24831982	340	-3.74	0.55	12	0.00	-367.00	2497.00	3565	20230628	-61.54	1350	20240416	1.56	2345	-41.54	20240102	1350	1.56	20240416	3565	-61.54	20230628	1350	1.56	20240416	0.33	N	002410	1000	248 억	66555	N	N	0	N	N
98	20240612	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1371	-3	5	-0.22	67636922	49269	110.31	1377	1383	1366	1786	962	1374	1372.81	0.26	1719	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	340	-3.74	0.55	12	0.20	-367.00	2497.00	3565	20230628	-61.54	1350	20240416	1.56	2345	-41.54	20240102	1350	1.56	20240416	3565	-61.54	20230628	1350	1.56	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
99	20240612	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1372	-2	5	-0.15	64500002	46981	105.19	1377	1383	1366	1786	962	1374	1372.90	0.26	1717	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	341	-3.74	0.55	12	0.19	-367.00	2497.00	3565	20230628	-61.51	1350	20240416	1.63	2345	-41.49	20240102	1350	1.63	20240416	3565	-61.51	20230628	1350	1.63	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
100	20240612	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1375	1	2	0.07	58946182	42929	96.12	1377	1383	1366	1786	962	1374	1373.11	0.26	2271	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	341	-3.75	0.55	12	0.17	-367.00	2497.00	3565	20230628	-61.43	1350	20240416	1.85	2345	-41.36	20240102	1350	1.85	20240416	3565	-61.43	20230628	1350	1.85	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
101	20240612	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1377	3	2	0.22	56277201	40988	91.77	1377	1383	1366	1786	962	1374	1373.02	0.26	2288	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	342	-3.75	0.55	12	0.17	-367.00	2497.00	3565	20230628	-61.37	1350	20240416	2.00	2345	-41.28	20240102	1350	2.00	20240416	3565	-61.37	20230628	1350	2.00	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
102	20240612	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1376	2	2	0.15	44948623	32769	73.37	1377	1383	1366	1786	962	1374	1371.68	0.26	2268	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	342	-3.75	0.55	12	0.13	-367.00	2497.00	3565	20230628	-61.40	1350	20240416	1.93	2345	-41.32	20240102	1350	1.93	20240416	3565	-61.40	20230628	1350	1.93	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
103	20240612	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1368	-6	5	-0.44	34572256	25193	56.41	1377	1383	1366	1786	962	1374	1372.30	0.26	1773	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	340	-3.73	0.55	12	0.10	-367.00	2497.00	3565	20230628	-61.63	1350	20240416	1.33	2345	-41.66	20240102	1350	1.33	20240416	3565	-61.63	20230628	1350	1.33	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
104	20240612	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1382	8	2	0.58	14137278	10279	23.01	1377	1383	1370	1786	962	1374	1375.36	0.26	1586	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	343	-3.77	0.55	12	0.04	-367.00	2497.00	3565	20230628	-61.23	1350	20240416	2.37	2345	-41.07	20240102	1350	2.37	20240416	3565	-61.23	20230628	1350	2.37	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
105	20240612	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1377	3	2	0.22	50949	37	0.08	1377	1377	1377	1786	962	1374	1377.00	0.26	0	1404	1389	1378	1363	1352	1383	1357	248	412	1000	960	1	1	24831982	342	-3.75	0.55	12	0.00	-367.00	2497.00	3565	20230628	-61.37	1350	20240416	2.00	2345	-41.28	20240102	1350	2.00	20240416	3565	-61.37	20230628	1350	2.00	20240416	0.34	N	002410	1000	248 억	64836	N	N	0	N	N
106	20240610	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1384	-12	5	-0.86	98661640	71355	249.07	1390	1396	1367	1814	978	1396	1382.69	0.29	-3585	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	344	-3.77	0.55	12	0.29	-367.00	2497.00	3565	20230628	-61.18	1350	20240416	2.52	2345	-40.98	20240102	1350	2.52	20240416	3565	-61.18	20230628	1350	2.52	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
107	20240610	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-6	5	-0.43	84770421	61317	214.03	1390	1396	1367	1814	978	1396	1382.49	0.29	-3025	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	345	-3.79	0.56	12	0.25	-367.00	2497.00	3565	20230628	-61.01	1350	20240416	2.96	2345	-40.72	20240102	1350	2.96	20240416	3565	-61.01	20230628	1350	2.96	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
108	20240610	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1384	-12	5	-0.86	79156994	57259	199.86	1390	1396	1367	1814	978	1396	1382.44	0.29	-2985	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	344	-3.77	0.55	12	0.23	-367.00	2497.00	3565	20230628	-61.18	1350	20240416	2.52	2345	-40.98	20240102	1350	2.52	20240416	3565	-61.18	20230628	1350	2.52	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
109	20240610	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1386	-10	5	-0.72	77322438	55934	195.24	1390	1396	1367	1814	978	1396	1382.39	0.29	-2859	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	344	-3.78	0.56	12	0.23	-367.00	2497.00	3565	20230628	-61.12	1350	20240416	2.67	2345	-40.90	20240102	1350	2.67	20240416	3565	-61.12	20230628	1350	2.67	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
110	20240610	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1388	-8	5	-0.57	76024019	54997	191.97	1390	1396	1367	1814	978	1396	1382.33	0.29	-2859	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	345	-3.78	0.56	12	0.22	-367.00	2497.00	3565	20230628	-61.07	1350	20240416	2.81	2345	-40.81	20240102	1350	2.81	20240416	3565	-61.07	20230628	1350	2.81	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
111	20240610	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-6	5	-0.43	59117626	42847	149.56	1390	1393	1367	1814	978	1396	1379.74	0.29	-2858	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	345	-3.79	0.56	12	0.17	-367.00	2497.00	3565	20230628	-61.01	1350	20240416	2.96	2345	-40.72	20240102	1350	2.96	20240416	3565	-61.01	20230628	1350	2.96	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
112	20240610	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-6	5	-0.43	47692968	34617	120.83	1390	1390	1367	1814	978	1396	1377.73	0.29	-3907	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	345	-3.79	0.56	12	0.14	-367.00	2497.00	3565	20230628	-61.01	1350	20240416	2.96	2345	-40.72	20240102	1350	2.96	20240416	3565	-61.01	20230628	1350	2.96	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
113	20240610	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1385	-11	5	-0.79	5082498	3664	12.79	1390	1390	1382	1814	978	1396	1387.14	0.29	-2027	1414	1404	1399	1389	1384	1402	1387	248	418	1000	970	1	1	24831982	344	-3.77	0.55	12	0.01	-367.00	2497.00	3565	20230628	-61.15	1350	20240416	2.59	2345	-40.94	20240102	1350	2.59	20240416	3565	-61.15	20230628	1350	2.59	20240416	0.34	N	002410	1000	248 억	71172	N	N	0	N	N
114	20240607	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	-5	5	-0.36	40004648	28599	79.69	1409	1409	1394	1821	981	1401	1398.81	0.29	-1722	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	347	-3.80	0.56	12	0.12	-367.00	2497.00	3565	20230628	-60.84	1350	20240416	3.41	2345	-40.47	20240102	1350	3.41	20240416	3565	-60.84	20230628	1350	3.41	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
115	20240607	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	-5	5	-0.36	26311704	18830	52.47	1409	1409	1394	1821	981	1401	1397.33	0.29	-1081	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	347	-3.80	0.56	12	0.08	-367.00	2497.00	3565	20230628	-60.84	1350	20240416	3.41	2345	-40.47	20240102	1350	3.41	20240416	3565	-60.84	20230628	1350	3.41	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
116	20240607	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1401	0	3	0.00	23946479	17142	47.76	1409	1409	1394	1821	981	1401	1396.95	0.29	-919	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.07	-367.00	2497.00	3565	20230628	-60.70	1350	20240416	3.78	2345	-40.26	20240102	1350	3.78	20240416	3565	-60.70	20230628	1350	3.78	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
117	20240607	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1401	0	3	0.00	21280050	15237	42.46	1409	1409	1394	1821	981	1401	1396.60	0.29	-805	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.06	-367.00	2497.00	3565	20230628	-60.70	1350	20240416	3.78	2345	-40.26	20240102	1350	3.78	20240416	3565	-60.70	20230628	1350	3.78	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
118	20240607	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1402	1	2	0.07	20532355	14703	40.97	1409	1409	1394	1821	981	1401	1396.47	0.29	-798	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.06	-367.00	2497.00	3565	20230628	-60.67	1350	20240416	3.85	2345	-40.21	20240102	1350	3.85	20240416	3565	-60.67	20230628	1350	3.85	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
119	20240607	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1402	1	2	0.07	12492844	8941	24.91	1409	1409	1394	1821	981	1401	1397.25	0.29	-882	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.04	-367.00	2497.00	3565	20230628	-60.67	1350	20240416	3.85	2345	-40.21	20240102	1350	3.85	20240416	3565	-60.67	20230628	1350	3.85	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
120	20240607	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1403	2	2	0.14	5304444	3794	10.57	1409	1409	1394	1821	981	1401	1398.11	0.29	63	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.02	-367.00	2497.00	3565	20230628	-60.65	1350	20240416	3.93	2345	-40.17	20240102	1350	3.93	20240416	3565	-60.65	20230628	1350	3.93	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
121	20240607	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	8	2	0.57	146536	104	0.29	1409	1409	1409	1821	981	1401	1409.00	0.29	-15	1421	1411	1403	1393	1385	1407	1389	248	420	1000	980	1	1	24831982	350	-3.84	0.56	12	0.00	-367.00	2497.00	3565	20230628	-60.48	1350	20240416	4.37	2345	-39.91	20240102	1350	4.37	20240416	3565	-60.48	20230628	1350	4.37	20240416	0.35	N	002410	1000	248 억	72894	N	N	0	N	N
122	20240605	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1401	-15	5	-1.06	50305947	35864	100.49	1405	1413	1395	1840	992	1416	1402.69	0.29	-20	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	348	-3.82	0.56	12	0.14	-367.00	2497.00	3565	20230628	-60.70	1350	20240416	3.78	2345	-40.26	20240102	1350	3.78	20240416	3565	-60.70	20230628	1350	3.78	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
123	20240605	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1407	-9	5	-0.64	48289657	34426	96.46	1405	1413	1395	1840	992	1416	1402.71	0.29	71	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	349	-3.83	0.56	12	0.14	-367.00	2497.00	3565	20230628	-60.53	1350	20240416	4.22	2345	-40.00	20240102	1350	4.22	20240416	3565	-60.53	20230628	1350	4.22	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
124	20240605	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	-12	5	-0.85	43251627	30828	86.38	1405	1413	1395	1840	992	1416	1403.00	0.29	-421	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	349	-3.83	0.56	12	0.12	-367.00	2497.00	3565	20230628	-60.62	1350	20240416	4.00	2345	-40.13	20240102	1350	4.00	20240416	3565	-60.62	20230628	1350	4.00	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
125	20240605	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	-7	5	-0.49	34444209	24552	68.80	1405	1413	1395	1840	992	1416	1402.91	0.29	365	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	350	-3.84	0.56	12	0.10	-367.00	2497.00	3565	20230628	-60.48	1350	20240416	4.37	2345	-39.91	20240102	1350	4.37	20240416	3565	-60.48	20230628	1350	4.37	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
126	20240605	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1405	-11	5	-0.78	32403932	23103	64.74	1405	1413	1395	1840	992	1416	1402.59	0.29	358	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	349	-3.83	0.56	12	0.09	-367.00	2497.00	3565	20230628	-60.59	1350	20240416	4.07	2345	-40.09	20240102	1350	4.07	20240416	3565	-60.59	20230628	1350	4.07	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
127	20240605	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1412	-4	5	-0.28	29907659	21329	59.77	1405	1413	1395	1840	992	1416	1402.21	0.29	311	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	351	-3.85	0.57	12	0.09	-367.00	2497.00	3565	20230628	-60.39	1350	20240416	4.59	2345	-39.79	20240102	1350	4.59	20240416	3565	-60.39	20230628	1350	4.59	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
128	20240605	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1397	-19	5	-1.34	23162240	16544	46.36	1405	1413	1395	1840	992	1416	1400.04	0.29	413	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	347	-3.81	0.56	12	0.07	-367.00	2497.00	3565	20230628	-60.81	1350	20240416	3.48	2345	-40.43	20240102	1350	3.48	20240416	3565	-60.81	20230628	1350	3.48	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
129	20240605	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	-3	5	-0.21	28108	20	0.06	1405	1413	1405	1840	992	1416	1405.40	0.29	-1	1434	1424	1413	1403	1392	1430	1409	248	424	1000	990	1	1	24831982	351	-3.85	0.57	12	0.00	-367.00	2497.00	3565	20230628	-60.36	1350	20240416	4.67	2345	-39.74	20240102	1350	4.67	20240416	3565	-60.36	20230628	1350	4.67	20240416	0.36	N	002410	1000	248 억	72914	N	N	0	N	N
130	20240604	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	-6	5	-0.42	50275321	35686	72.26	1415	1423	1402	1848	996	1422	1408.82	0.28	845	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	352	-3.86	0.57	12	0.14	-367.00	2497.00	3565	20230628	-60.28	1350	20240416	4.89	2345	-39.62	20240102	1350	4.89	20240416	3565	-60.28	20230628	1350	4.89	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
131	20240604	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	-6	5	-0.42	49144575	34887	70.64	1415	1423	1402	1848	996	1422	1408.68	0.28	1343	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	352	-3.86	0.57	12	0.14	-367.00	2497.00	3565	20230628	-60.28	1350	20240416	4.89	2345	-39.62	20240102	1350	4.89	20240416	3565	-60.28	20230628	1350	4.89	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
132	20240604	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	-12	5	-0.84	43634279	30970	62.71	1415	1423	1402	1848	996	1422	1408.92	0.28	1886	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	350	-3.84	0.56	12	0.12	-367.00	2497.00	3565	20230628	-60.45	1350	20240416	4.44	2345	-39.87	20240102	1350	4.44	20240416	3565	-60.45	20230628	1350	4.44	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
133	20240604	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	-3	5	-0.21	41731445	29622	59.98	1415	1423	1402	1848	996	1422	1408.80	0.28	1171	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	352	-3.87	0.57	12	0.12	-367.00	2497.00	3565	20230628	-60.20	1350	20240416	5.11	2345	-39.49	20240102	1350	5.11	20240416	3565	-60.20	20230628	1350	5.11	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
134	20240604	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	-6	5	-0.42	38323781	27209	55.09	1415	1423	1402	1848	996	1422	1408.50	0.28	845	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	352	-3.86	0.57	12	0.11	-367.00	2497.00	3565	20230628	-60.28	1350	20240416	4.89	2345	-39.62	20240102	1350	4.89	20240416	3565	-60.28	20230628	1350	4.89	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
135	20240604	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	-2	5	-0.14	36736170	26085	52.82	1415	1423	1402	1848	996	1422	1408.33	0.28	583	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	353	-3.87	0.57	12	0.11	-367.00	2497.00	3565	20230628	-60.17	1350	20240416	5.19	2345	-39.45	20240102	1350	5.19	20240416	3565	-60.17	20230628	1350	5.19	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
136	20240604	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	1	2	0.07	35232176	25024	50.67	1415	1423	1402	1848	996	1422	1407.94	0.28	-169	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	353	-3.88	0.57	12	0.10	-367.00	2497.00	3565	20230628	-60.08	1350	20240416	5.41	2345	-39.32	20240102	1350	5.41	20240416	3565	-60.08	20230628	1350	5.41	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
137	20240604	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	-8	5	-0.56	5231373	3706	7.50	1415	1415	1402	1848	996	1422	1411.60	0.28	-4	1466	1443	1422	1399	1378	1444	1400	248	426	1000	990	1	1	24831982	351	-3.85	0.57	12	0.01	-367.00	2497.00	3565	20230628	-60.34	1350	20240416	4.74	2345	-39.70	20240102	1350	4.74	20240416	3565	-60.34	20230628	1350	4.74	20240416	0.36	N	002410	1000	248 억	70369	N	N	0	N	N
138	20240603	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	0	3	0.00	70451942	49386	34.30	1422	1445	1401	1848	996	1422	1426.56	0.29	-2341	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	353	-3.87	0.57	12	0.20	-367.00	2497.00	3565	20230628	-60.11	1350	20240416	5.33	2345	-39.36	20240102	1350	5.33	20240416	3565	-60.11	20230628	1350	5.33	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
139	20240603	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	-3	5	-0.21	60261599	42163	29.28	1422	1445	1411	1848	996	1422	1429.25	0.29	-2417	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	352	-3.87	0.57	12	0.17	-367.00	2497.00	3565	20230628	-60.20	1350	20240416	5.11	2345	-39.49	20240102	1350	5.11	20240416	3565	-60.20	20230628	1350	5.11	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
140	20240603	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1424	2	2	0.14	56761790	39702	27.57	1422	1445	1411	1848	996	1422	1429.70	0.29	-2465	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	354	-3.88	0.57	12	0.16	-367.00	2497.00	3565	20230628	-60.06	1350	20240416	5.48	2345	-39.28	20240102	1350	5.48	20240416	3565	-60.06	20230628	1350	5.48	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
141	20240603	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1429	7	2	0.49	55274077	38659	26.85	1422	1445	1411	1848	996	1422	1429.79	0.29	-2465	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	355	-3.89	0.57	12	0.16	-367.00	2497.00	3565	20230628	-59.92	1350	20240416	5.85	2345	-39.06	20240102	1350	5.85	20240416	3565	-59.92	20230628	1350	5.85	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
142	20240603	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	13	2	0.91	51275461	35863	24.91	1422	1445	1411	1848	996	1422	1429.76	0.29	-3479	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	356	-3.91	0.57	12	0.14	-367.00	2497.00	3565	20230628	-59.75	1350	20240416	6.30	2345	-38.81	20240102	1350	6.30	20240416	3565	-59.75	20230628	1350	6.30	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
143	20240603	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	3	2	0.21	26619756	18628	12.94	1422	1445	1411	1848	996	1422	1429.02	0.29	-6295	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	354	-3.88	0.57	12	0.08	-367.00	2497.00	3565	20230628	-60.03	1350	20240416	5.56	2345	-39.23	20240102	1350	5.56	20240416	3565	-60.03	20230628	1350	5.56	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
144	20240603	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	1	2	0.07	22692992	15865	11.02	1422	1445	1411	1848	996	1422	1430.38	0.29	-7072	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	353	-3.88	0.57	12	0.06	-367.00	2497.00	3565	20230628	-60.08	1350	20240416	5.41	2345	-39.32	20240102	1350	5.41	20240416	3565	-60.08	20230628	1350	5.41	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N
145	20240603	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1431	9	2	0.63	4862558	3393	2.36	1422	1445	1412	1848	996	1422	1433.11	0.29	-1521	1559	1490	1445	1376	1331	1468	1354	248	426	1000	990	1	1	24831982	355	-3.90	0.57	12	0.01	-367.00	2497.00	3565	20230628	-59.86	1350	20240416	6.00	2345	-38.98	20240102	1350	6.00	20240416	3565	-59.86	20230628	1350	6.00	20240416	0.36	N	002410	1000	248 억	72710	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History