KissMeData/002410/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 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	20240930	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1180	-11	5	-0.92	24375011	20726	53.32	1191	1196	1170	1548	834	1191	1176.06	0.60	-2461	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	293	-3.22	0.47	12	0.08	-367.00	2497.00	2980	20230922	-60.40	1114	20240925	5.92	2345	-49.68	20240102	1114	5.92	20240925	2930	-59.73	20231211	1114	5.92	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
3	20240930	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1188	-3	5	-0.25	23960815	20375	52.42	1191	1196	1170	1548	834	1191	1175.99	0.60	-2457	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	295	-3.24	0.48	12	0.08	-367.00	2497.00	2980	20230922	-60.13	1114	20240925	6.64	2345	-49.34	20240102	1114	6.64	20240925	2930	-59.45	20231211	1114	6.64	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
4	20240930	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1171	-20	5	-1.68	21735056	18499	47.59	1191	1196	1170	1548	834	1191	1174.93	0.60	-1633	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	291	-3.19	0.47	12	0.07	-367.00	2497.00	2980	20230922	-60.70	1114	20240925	5.12	2345	-50.06	20240102	1114	5.12	20240925	2930	-60.03	20231211	1114	5.12	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
5	20240930	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	-17	5	-1.43	18365596	15630	40.21	1191	1196	1170	1548	834	1191	1175.02	0.60	-1628	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	292	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.60	1114	20240925	5.39	2345	-49.94	20240102	1114	5.39	20240925	2930	-59.93	20231211	1114	5.39	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
6	20240930	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1176	-15	5	-1.26	17633277	15006	38.61	1191	1196	1170	1548	834	1191	1175.08	0.60	-1494	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	292	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.54	1114	20240925	5.57	2345	-49.85	20240102	1114	5.57	20240925	2930	-59.86	20231211	1114	5.57	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
7	20240930	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1176	-15	5	-1.26	17619188	14994	38.57	1191	1196	1170	1548	834	1191	1175.08	0.60	-1486	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	292	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.54	1114	20240925	5.57	2345	-49.85	20240102	1114	5.57	20240925	2930	-59.86	20231211	1114	5.57	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
8	20240930	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	-17	5	-1.43	4972863	4201	10.81	1191	1196	1174	1548	834	1191	1183.73	0.60	-1347	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	292	-3.20	0.47	12	0.02	-367.00	2497.00	2980	20230922	-60.60	1114	20240925	5.39	2345	-49.94	20240102	1114	5.39	20240925	2930	-59.93	20231211	1114	5.39	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
9	20240930	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1191	0	3	0.00	148875	125	0.32	1191	1191	1191	1548	834	1191	1191.00	0.60	-18	1212	1201	1184	1173	1156	1207	1179	248	357	1000	830	1	1	24831982	296	-3.25	0.48	12	0.00	-367.00	2497.00	2980	20230922	-60.03	1114	20240925	6.91	2345	-49.21	20240102	1114	6.91	20240925	2930	-59.35	20231211	1114	6.91	20240925	0.21	N	002410	1000	248 억	148110	N	N	6	N	N
10	20240927	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1191	25	2	2.14	46168648	38868	250.23	1172	1195	1167	1515	817	1166	1187.83	0.61	-2373	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	296	-3.25	0.48	12	0.16	-367.00	2497.00	2980	20230922	-60.03	1114	20240925	6.91	2345	-49.21	20240102	1114	6.91	20240925	2930	-59.35	20231211	1114	6.91	20240925	0.21	N	002410	1000	248 억	150483	N	N	6	N	N
11	20240927	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1184	18	2	1.54	43397186	36531	235.18	1172	1195	1167	1515	817	1166	1187.96	0.61	-2552	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	294	-3.23	0.47	12	0.15	-367.00	2497.00	2980	20230922	-60.27	1114	20240925	6.28	2345	-49.51	20240102	1114	6.28	20240925	2930	-59.59	20231211	1114	6.28	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
12	20240927	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	1193	27	2	2.32	39244947	33045	212.74	1172	1195	1167	1515	817	1166	1187.62	0.61	-2542	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	296	-3.25	0.48	12	0.13	-367.00	2497.00	2980	20230922	-59.97	1114	20240925	7.09	2345	-49.13	20240102	1114	7.09	20240925	2930	-59.28	20231211	1114	7.09	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
13	20240927	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1194	28	2	2.40	38410191	32340	208.20	1172	1195	1167	1515	817	1166	1187.70	0.61	-2690	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	296	-3.25	0.48	12	0.13	-367.00	2497.00	2980	20230922	-59.93	1114	20240925	7.18	2345	-49.08	20240102	1114	7.18	20240925	2930	-59.25	20231211	1114	7.18	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
14	20240927	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1195	29	2	2.49	37998108	31995	205.98	1172	1195	1167	1515	817	1166	1187.63	0.61	-2651	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	297	-3.26	0.48	12	0.13	-367.00	2497.00	2980	20230922	-59.90	1114	20240925	7.27	2345	-49.04	20240102	1114	7.27	20240925	2930	-59.22	20231211	1114	7.27	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
15	20240927	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	1186	20	2	1.72	19083864	16136	103.88	1172	1195	1167	1515	817	1166	1182.69	0.61	-2242	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	295	-3.23	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.20	1114	20240925	6.46	2345	-49.42	20240102	1114	6.46	20240925	2930	-59.52	20231211	1114	6.46	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
16	20240927	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1193	27	2	2.32	16379503	13853	89.18	1172	1195	1167	1515	817	1166	1182.38	0.61	-2156	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	296	-3.25	0.48	12	0.06	-367.00	2497.00	2980	20230922	-59.97	1114	20240925	7.09	2345	-49.13	20240102	1114	7.09	20240925	2930	-59.28	20231211	1114	7.09	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
17	20240927	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1172	6	2	0.51	351600	300	1.93	1172	1172	1172	1515	817	1166	1172.00	0.61	-45	1179	1172	1168	1161	1157	1171	1160	248	349	1000	810	1	1	24831982	291	-3.19	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.67	1114	20240925	5.21	2345	-50.02	20240102	1114	5.21	20240925	2930	-60.00	20231211	1114	5.21	20240925	0.21	N	002410	1000	248 억	150483	N	N	8	N	N
18	20240926	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1166	0	3	0.00	18138926	15533	53.13	1166	1175	1164	1515	817	1166	1167.77	0.61	-302	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	290	-3.18	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.87	1114	20240925	4.67	2345	-50.28	20240102	1114	4.67	20240925	2930	-60.20	20231211	1114	4.67	20240925	0.21	N	002410	1000	248 억	150785	N	N	8	N	N
19	20240926	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1173	7	2	0.60	17004749	14561	49.81	1166	1175	1164	1515	817	1166	1167.83	0.61	-314	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	291	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.64	1114	20240925	5.30	2345	-49.98	20240102	1114	5.30	20240925	2930	-59.97	20231211	1114	5.30	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
20	20240926	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1173	7	2	0.60	16487421	14119	48.29	1166	1175	1164	1515	817	1166	1167.75	0.61	-294	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	291	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.64	1114	20240925	5.30	2345	-49.98	20240102	1114	5.30	20240925	2930	-59.97	20231211	1114	5.30	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
21	20240926	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	8	2	0.69	16444065	14082	48.17	1166	1175	1164	1515	817	1166	1167.74	0.61	-270	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	292	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.60	1114	20240925	5.39	2345	-49.94	20240102	1114	5.39	20240925	2930	-59.93	20231211	1114	5.39	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
22	20240926	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	8	2	0.69	8537489	7304	24.98	1166	1175	1164	1515	817	1166	1168.88	0.61	-240	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	292	-3.20	0.47	12	0.03	-367.00	2497.00	2980	20230922	-60.60	1114	20240925	5.39	2345	-49.94	20240102	1114	5.39	20240925	2930	-59.93	20231211	1114	5.39	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
23	20240926	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1170	4	2	0.34	3200016	2740	9.37	1166	1175	1164	1515	817	1166	1167.89	0.61	-134	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	291	-3.19	0.47	12	0.01	-367.00	2497.00	2980	20230922	-60.74	1114	20240925	5.03	2345	-50.11	20240102	1114	5.03	20240925	2930	-60.07	20231211	1114	5.03	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
24	20240926	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	8	2	0.69	2713216	2324	7.95	1166	1175	1164	1515	817	1166	1167.48	0.61	-94	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	292	-3.20	0.47	12	0.01	-367.00	2497.00	2980	20230922	-60.60	1114	20240925	5.39	2345	-49.94	20240102	1114	5.39	20240925	2930	-59.93	20231211	1114	5.39	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
25	20240926	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1164	-2	5	-0.17	122424	105	0.36	1166	1166	1164	1515	817	1166	1165.94	0.61	-19	1239	1202	1158	1121	1077	1180	1099	248	349	1000	810	1	1	24831982	289	-3.17	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.94	1114	20240925	4.49	2345	-50.36	20240102	1114	4.49	20240925	2930	-60.27	20231211	1114	4.49	20240925	0.21	N	002410	1000	248 억	150785	N	N	9	N	N
26	20240925	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1166	-16	5	-1.35	34151264	29203	161.80	1184	1195	1114	1536	828	1182	1169.54	0.61	-807	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	290	-3.18	0.47	12	0.12	-367.00	2497.00	2980	20230922	-60.87	1114	20240925	4.67	2345	-50.28	20240102	1114	4.67	20240925	2930	-60.20	20231211	1114	4.67	20240925	0.21	N	002410	1000	248 억	151592	N	N	9	N	N
27	20240925	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1175	-7	5	-0.59	17056405	14385	79.70	1184	1195	1173	1536	828	1182	1185.71	0.61	-581	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	292	-3.20	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.57	1125	20240909	4.44	2345	-49.89	20240102	1125	4.44	20240909	2930	-59.90	20231211	1125	4.44	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
28	20240925	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1185	3	2	0.25	16269585	13717	76.00	1184	1195	1173	1536	828	1182	1186.09	0.61	-351	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	294	-3.23	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.23	1125	20240909	5.33	2345	-49.47	20240102	1125	5.33	20240909	2930	-59.56	20231211	1125	5.33	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
29	20240925	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1194	12	2	1.02	16100602	13574	75.21	1184	1195	1173	1536	828	1182	1186.14	0.61	-314	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	296	-3.25	0.48	12	0.05	-367.00	2497.00	2980	20230922	-59.93	1125	20240909	6.13	2345	-49.08	20240102	1125	6.13	20240909	2930	-59.25	20231211	1125	6.13	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
30	20240925	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1182	0	3	0.00	15922395	13424	74.38	1184	1195	1173	1536	828	1182	1186.11	0.61	-266	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	294	-3.22	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.34	1125	20240909	5.07	2345	-49.59	20240102	1125	5.07	20240909	2930	-59.66	20231211	1125	5.07	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
31	20240925	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1192	10	2	0.85	12083473	10175	56.37	1184	1195	1182	1536	828	1182	1187.56	0.61	-10	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	296	-3.25	0.48	12	0.04	-367.00	2497.00	2980	20230922	-60.00	1125	20240909	5.96	2345	-49.17	20240102	1125	5.96	20240909	2930	-59.32	20231211	1125	5.96	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
32	20240925	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1195	13	2	1.10	3734094	3141	17.40	1184	1195	1183	1536	828	1182	1188.82	0.61	50	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	297	-3.26	0.48	12	0.01	-367.00	2497.00	2980	20230922	-59.90	1125	20240909	6.22	2345	-49.04	20240102	1125	6.22	20240909	2930	-59.22	20231211	1125	6.22	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
33	20240925	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1184	2	2	0.17	2368	2	0.01	1184	1184	1184	1536	828	1182	1184.00	0.61	1	1190	1186	1178	1174	1166	1188	1176	248	354	1000	820	1	1	24831982	294	-3.23	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.27	1125	20240909	5.24	2345	-49.51	20240102	1125	5.24	20240909	2930	-59.59	20231211	1125	5.24	20240909	0.21	N	002410	1000	248 억	151592	N	N	0	N	N
34	20240924	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1182	1	2	0.08	21233953	18044	220.32	1181	1182	1170	1535	827	1181	1176.77	0.60	1399	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	294	-3.22	0.47	12	0.07	-367.00	2497.00	2980	20230922	-60.34	1125	20240909	5.07	2345	-49.59	20240102	1125	5.07	20240909	2930	-59.66	20231211	1125	5.07	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
35	20240924	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1181	0	3	0.00	20536898	17454	213.11	1181	1182	1170	1535	827	1181	1176.63	0.60	1421	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	293	-3.22	0.47	12	0.07	-367.00	2497.00	2980	20230922	-60.37	1125	20240909	4.98	2345	-49.64	20240102	1125	4.98	20240909	2930	-59.69	20231211	1125	4.98	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
36	20240924	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	-7	5	-0.59	12449032	10597	129.39	1181	1182	1170	1535	827	1181	1174.77	0.60	-648	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	292	-3.20	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.60	1125	20240909	4.36	2345	-49.94	20240102	1125	4.36	20240909	2930	-59.93	20231211	1125	4.36	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
37	20240924	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1174	-7	5	-0.59	10682368	9095	111.05	1181	1182	1170	1535	827	1181	1174.53	0.60	-438	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	292	-3.20	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.60	1125	20240909	4.36	2345	-49.94	20240102	1125	4.36	20240909	2930	-59.93	20231211	1125	4.36	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
38	20240924	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1173	-8	5	-0.68	10585959	9013	110.05	1181	1182	1170	1535	827	1181	1174.52	0.60	-421	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	291	-3.20	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.64	1125	20240909	4.27	2345	-49.98	20240102	1125	4.27	20240909	2930	-59.97	20231211	1125	4.27	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
39	20240924	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1177	-4	5	-0.34	4756337	4050	49.45	1181	1182	1170	1535	827	1181	1174.40	0.60	-421	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	292	-3.21	0.47	12	0.02	-367.00	2497.00	2980	20230922	-60.50	1125	20240909	4.62	2345	-49.81	20240102	1125	4.62	20240909	2930	-59.83	20231211	1125	4.62	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
40	20240924	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1180	-1	5	-0.08	2808456	2395	29.24	1181	1182	1170	1535	827	1181	1172.63	0.60	-92	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	293	-3.22	0.47	12	0.01	-367.00	2497.00	2980	20230922	-60.40	1125	20240909	4.89	2345	-49.68	20240102	1125	4.89	20240909	2930	-59.73	20231211	1125	4.89	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
41	20240924	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1181	0	3	0.00	93299	79	0.96	1181	1181	1181	1535	827	1181	1181.00	0.60	-7	1201	1191	1180	1170	1159	1196	1175	248	354	1000	820	1	1	24831982	293	-3.22	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.37	1125	20240909	4.98	2345	-49.64	20240102	1125	4.98	20240909	2930	-59.69	20231211	1125	4.98	20240909	0.24	N	002410	1000	248 억	150193	N	N	0	N	N
42	20240923	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1181	2	2	0.17	9209783	7798	31.10	1179	1190	1169	1532	826	1179	1181.04	0.69	-1527	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	293	-3.22	0.47	12	0.03	-367.00	2497.00	2980	20230922	-60.37	1125	20240909	4.98	2345	-49.64	20240102	1125	4.98	20240909	2930	-59.69	20231211	1125	4.98	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
43	20240923	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1182	3	2	0.25	8027301	6796	27.11	1179	1190	1169	1532	826	1179	1181.18	0.69	-873	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	294	-3.22	0.47	12	0.03	-367.00	2497.00	2980	20230922	-60.34	1125	20240909	5.07	2345	-49.59	20240102	1125	5.07	20240909	2930	-59.66	20231211	1125	5.07	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
44	20240923	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1182	3	2	0.25	7676278	6499	25.92	1179	1190	1169	1532	826	1179	1181.15	0.69	-793	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	294	-3.22	0.47	12	0.03	-367.00	2497.00	2980	20230922	-60.34	1125	20240909	5.07	2345	-49.59	20240102	1125	5.07	20240909	2930	-59.66	20231211	1125	5.07	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
45	20240923	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1187	8	2	0.68	7524422	6371	25.41	1179	1190	1169	1532	826	1179	1181.04	0.69	-677	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	295	-3.23	0.48	12	0.03	-367.00	2497.00	2980	20230922	-60.17	1125	20240909	5.51	2345	-49.38	20240102	1125	5.51	20240909	2930	-59.49	20231211	1125	5.51	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
46	20240923	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1186	7	2	0.59	7160847	6064	24.19	1179	1190	1169	1532	826	1179	1180.88	0.69	-493	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	295	-3.23	0.47	12	0.02	-367.00	2497.00	2980	20230922	-60.20	1125	20240909	5.42	2345	-49.42	20240102	1125	5.42	20240909	2930	-59.52	20231211	1125	5.42	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
47	20240923	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1179	0	3	0.00	6982737	5913	23.58	1179	1190	1169	1532	826	1179	1180.91	0.69	-467	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	293	-3.21	0.47	12	0.02	-367.00	2497.00	2980	20230922	-60.44	1125	20240909	4.80	2345	-49.72	20240102	1125	4.80	20240909	2930	-59.76	20231211	1125	4.80	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
48	20240923	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1182	3	2	0.25	6033589	5109	20.38	1179	1190	1169	1532	826	1179	1180.97	0.69	-356	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	294	-3.22	0.47	12	0.02	-367.00	2497.00	2980	20230922	-60.34	1125	20240909	5.07	2345	-49.59	20240102	1125	5.07	20240909	2930	-59.66	20231211	1125	5.07	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
49	20240923	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1169	-10	5	-0.85	10553	9	0.04	1179	1179	1169	1532	826	1179	1172.56	0.69	0	1212	1195	1173	1156	1134	1204	1165	248	353	1000	820	1	1	24831982	290	-3.19	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.77	1125	20240909	3.91	2345	-50.15	20240102	1125	3.91	20240909	2930	-60.10	20231211	1125	3.91	20240909	0.24	N	002410	1000	248 억	170757	N	N	1	N	N
50	20240913	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1175	19	2	1.64	14596682	12562	116.75	1156	1185	1156	1502	810	1156	1161.96	0.69	-1452	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	292	-3.20	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.57	1125	20240909	4.44	2345	-49.89	20240102	1125	4.44	20240909	2980	-60.57	20230922	1125	4.44	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
51	20240913	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1176	20	2	1.73	14069154	12113	112.57	1156	1185	1156	1502	810	1156	1161.49	0.69	-1459	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	292	-3.20	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.54	1125	20240909	4.53	2345	-49.85	20240102	1125	4.53	20240909	2980	-60.54	20230922	1125	4.53	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
52	20240913	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1171	15	2	1.30	13271104	11432	106.25	1156	1185	1156	1502	810	1156	1160.87	0.69	-1318	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	291	-3.19	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.70	1125	20240909	4.09	2345	-50.06	20240102	1125	4.09	20240909	2980	-60.70	20230922	1125	4.09	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
53	20240913	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1171	15	2	1.30	11974619	10318	95.89	1156	1185	1156	1502	810	1156	1160.56	0.69	-1351	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	291	-3.19	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.70	1125	20240909	4.09	2345	-50.06	20240102	1125	4.09	20240909	2980	-60.70	20230922	1125	4.09	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
54	20240913	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1167	11	2	0.95	11082388	9556	88.81	1156	1185	1156	1502	810	1156	1159.73	0.69	-721	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	290	-3.18	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.84	1125	20240909	3.73	2345	-50.23	20240102	1125	3.73	20240909	2980	-60.84	20230922	1125	3.73	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
55	20240913	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1161	5	2	0.43	9999476	8625	80.16	1156	1185	1156	1502	810	1156	1159.36	0.69	-814	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	288	-3.16	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.04	1125	20240909	3.20	2345	-50.49	20240102	1125	3.20	20240909	2980	-61.04	20230922	1125	3.20	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
56	20240913	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1159	3	2	0.26	9446595	8148	75.72	1156	1185	1156	1502	810	1156	1159.38	0.69	-836	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	288	-3.16	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.11	1125	20240909	3.02	2345	-50.58	20240102	1125	3.02	20240909	2980	-61.11	20230922	1125	3.02	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
57	20240913	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1156	0	3	0.00	94792	82	0.76	1156	1156	1156	1502	810	1156	1156.00	0.69	-10	1184	1169	1155	1140	1126	1177	1148	248	346	1000	800	1	1	24831982	287	-3.15	0.46	12	0.00	-367.00	2497.00	2980	20230922	-61.21	1125	20240909	2.76	2345	-50.70	20240102	1125	2.76	20240909	2980	-61.21	20230922	1125	2.76	20240909	0.25	N	002410	1000	248 억	171241	N	N	0	N	N
58	20240912	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1156	15	2	1.31	12341561	10710	85.80	1141	1170	1141	1483	799	1141	1152.34	0.69	1048	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	287	-3.15	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.21	1125	20240909	2.76	2345	-50.70	20240102	1125	2.76	20240909	2980	-61.21	20230922	1125	2.76	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
59	20240912	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1155	14	2	1.23	10261499	8902	71.32	1141	1170	1141	1483	799	1141	1152.72	0.69	1164	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	287	-3.15	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.24	1125	20240909	2.67	2345	-50.75	20240102	1125	2.67	20240909	2980	-61.24	20230922	1125	2.67	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
60	20240912	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1155	14	2	1.23	6585652	5704	45.70	1141	1170	1141	1483	799	1141	1154.57	0.69	-534	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	287	-3.15	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.24	1125	20240909	2.67	2345	-50.75	20240102	1125	2.67	20240909	2980	-61.24	20230922	1125	2.67	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
61	20240912	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1156	15	2	1.31	6559067	5681	45.51	1141	1170	1141	1483	799	1141	1154.56	0.69	-520	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	287	-3.15	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.21	1125	20240909	2.76	2345	-50.70	20240102	1125	2.76	20240909	2980	-61.21	20230922	1125	2.76	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
62	20240912	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1153	12	2	1.05	5105982	4424	35.44	1141	1170	1141	1483	799	1141	1154.16	0.69	-598	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	286	-3.14	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.31	1125	20240909	2.49	2345	-50.83	20240102	1125	2.49	20240909	2980	-61.31	20230922	1125	2.49	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
63	20240912	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1153	12	2	1.05	4476498	3878	31.07	1141	1170	1141	1483	799	1141	1154.33	0.69	-598	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	286	-3.14	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.31	1125	20240909	2.49	2345	-50.83	20240102	1125	2.49	20240909	2980	-61.31	20230922	1125	2.49	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
64	20240912	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1151	10	2	0.88	2395439	2072	16.60	1141	1170	1141	1483	799	1141	1156.10	0.69	59	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	286	-3.14	0.46	12	0.01	-367.00	2497.00	2980	20230922	-61.38	1125	20240909	2.31	2345	-50.92	20240102	1125	2.31	20240909	2980	-61.38	20230922	1125	2.31	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
65	20240912	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1141	0	3	0.00	35371	31	0.25	1141	1141	1141	1483	799	1141	1141.00	0.69	-4	1170	1155	1145	1130	1120	1150	1125	248	342	1000	790	1	1	24831982	283	-3.11	0.46	12	0.00	-367.00	2497.00	2980	20230922	-61.71	1125	20240909	1.42	2345	-51.34	20240102	1125	1.42	20240909	2980	-61.71	20230922	1125	1.42	20240909	0.25	N	002410	1000	248 억	170193	N	N	0	N	N
66	20240911	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1141	-11	5	-0.95	13709105	11964	44.80	1147	1160	1135	1497	807	1152	1145.86	0.68	370	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	283	-3.11	0.46	12	0.05	-367.00	2497.00	2980	20230922	-61.71	1125	20240909	1.42	2345	-51.34	20240102	1125	1.42	20240909	2980	-61.71	20230922	1125	1.42	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
67	20240911	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1140	-12	5	-1.04	12876575	11234	42.07	1147	1160	1135	1497	807	1152	1146.21	0.68	172	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	283	-3.11	0.46	12	0.05	-367.00	2497.00	2980	20230922	-61.74	1125	20240909	1.33	2345	-51.39	20240102	1125	1.33	20240909	2980	-61.74	20230922	1125	1.33	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
68	20240911	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1143	-9	5	-0.78	11336828	9884	37.01	1147	1160	1135	1497	807	1152	1146.99	0.68	821	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	284	-3.11	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.64	1125	20240909	1.60	2345	-51.26	20240102	1125	1.60	20240909	2980	-61.64	20230922	1125	1.60	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
69	20240911	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1143	-9	5	-0.78	9169947	7989	29.92	1147	1160	1135	1497	807	1152	1147.82	0.68	1826	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	284	-3.11	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.64	1125	20240909	1.60	2345	-51.26	20240102	1125	1.60	20240909	2980	-61.64	20230922	1125	1.60	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
70	20240911	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1149	-3	5	-0.26	7356754	6406	23.99	1147	1160	1135	1497	807	1152	1148.42	0.68	1994	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	285	-3.13	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.44	1125	20240909	2.13	2345	-51.00	20240102	1125	2.13	20240909	2980	-61.44	20230922	1125	2.13	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
71	20240911	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	-2	5	-0.17	6639270	5782	21.65	1147	1160	1135	1497	807	1152	1148.27	0.68	2010	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	286	-3.13	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.41	1125	20240909	2.22	2345	-50.96	20240102	1125	2.22	20240909	2980	-61.41	20230922	1125	2.22	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
72	20240911	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1160	8	2	0.69	6346492	5528	20.70	1147	1160	1135	1497	807	1152	1148.06	0.68	2103	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	288	-3.16	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.07	1125	20240909	3.11	2345	-50.53	20240102	1125	3.11	20240909	2980	-61.07	20230922	1125	3.11	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
73	20240911	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1146	-6	5	-0.52	1173295	1023	3.83	1147	1147	1146	1497	807	1152	1146.92	0.68	-54	1188	1169	1160	1141	1132	1165	1137	248	345	1000	800	1	1	24831982	285	-3.12	0.46	12	0.00	-367.00	2497.00	2980	20230922	-61.54	1125	20240909	1.87	2345	-51.13	20240102	1125	1.87	20240909	2980	-61.54	20230922	1125	1.87	20240909	0.25	N	002410	1000	248 억	169821	N	N	0	N	N
74	20240910	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1152	-4	5	-0.35	30940209	26590	62.90	1170	1179	1151	1502	810	1156	1163.60	0.68	-262	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	286	-3.14	0.46	12	0.11	-367.00	2497.00	2980	20230922	-61.34	1125	20240909	2.40	2345	-50.87	20240102	1125	2.40	20240909	2980	-61.34	20230922	1125	2.40	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
75	20240910	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1151	-5	5	-0.43	27236079	23390	55.33	1170	1179	1151	1502	810	1156	1164.43	0.68	266	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	286	-3.14	0.46	12	0.09	-367.00	2497.00	2980	20230922	-61.38	1125	20240909	2.31	2345	-50.92	20240102	1125	2.31	20240909	2980	-61.38	20230922	1125	2.31	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
76	20240910	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1168	12	2	1.04	24906961	21372	50.56	1170	1179	1155	1502	810	1156	1165.40	0.68	245	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	290	-3.18	0.47	12	0.09	-367.00	2497.00	2980	20230922	-60.81	1125	20240909	3.82	2345	-50.19	20240102	1125	3.82	20240909	2980	-60.81	20230922	1125	3.82	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
77	20240910	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1156	0	3	0.00	21464657	18412	43.55	1170	1179	1156	1502	810	1156	1165.80	0.68	1739	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	287	-3.15	0.46	12	0.07	-367.00	2497.00	2980	20230922	-61.21	1125	20240909	2.76	2345	-50.70	20240102	1125	2.76	20240909	2980	-61.21	20230922	1125	2.76	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
78	20240910	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1167	11	2	0.95	18853832	16162	38.23	1170	1179	1158	1502	810	1156	1166.55	0.68	1893	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	290	-3.18	0.47	12	0.07	-367.00	2497.00	2980	20230922	-60.84	1125	20240909	3.73	2345	-50.23	20240102	1125	3.73	20240909	2980	-60.84	20230922	1125	3.73	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
79	20240910	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1175	19	2	1.64	13070733	11217	26.53	1170	1175	1158	1502	810	1156	1165.26	0.68	1093	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	292	-3.20	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.57	1125	20240909	4.44	2345	-49.89	20240102	1125	4.44	20240909	2980	-60.57	20230922	1125	4.44	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
80	20240910	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1158	2	2	0.17	9149362	7869	18.61	1170	1175	1158	1502	810	1156	1162.71	0.68	1306	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	288	-3.16	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.14	1125	20240909	2.93	2345	-50.62	20240102	1125	2.93	20240909	2980	-61.14	20230922	1125	2.93	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
81	20240910	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1170	14	2	1.21	235170	201	0.48	1170	1170	1170	1502	810	1156	1170.00	0.68	-30	1190	1173	1149	1132	1108	1181	1140	248	346	1000	800	1	1	24831982	291	-3.19	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.74	1125	20240909	4.00	2345	-50.11	20240102	1125	4.00	20240909	2980	-60.74	20230922	1125	4.00	20240909	0.25	N	002410	1000	248 억	170083	N	N	0	N	N
82	20240909	160128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1156	-22	5	-1.87	48211877	42273	78.41	1150	1166	1125	1531	825	1178	1140.49	0.68	1461	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	287	-3.15	0.46	12	0.17	-367.00	2497.00	2980	20230922	-61.21	1125	20240909	2.76	2345	-50.70	20240102	1125	2.76	20240909	2980	-61.21	20230922	1125	2.76	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
83	20240909	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1157	-21	5	-1.78	47326020	41508	76.99	1150	1166	1125	1531	825	1178	1140.17	0.68	1618	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	287	-3.15	0.46	12	0.17	-367.00	2497.00	2980	20230922	-61.17	1125	20240909	2.84	2345	-50.66	20240102	1125	2.84	20240909	2980	-61.17	20230922	1125	2.84	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
84	20240909	140129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1166	-12	5	-1.02	46124074	40463	75.05	1150	1166	1125	1531	825	1178	1139.91	0.68	1610	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	290	-3.18	0.47	12	0.16	-367.00	2497.00	2980	20230922	-60.87	1125	20240909	3.64	2345	-50.28	20240102	1125	3.64	20240909	2980	-60.87	20230922	1125	3.64	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
85	20240909	130128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1149	-29	5	-2.46	41317434	36317	67.36	1150	1150	1125	1531	825	1178	1137.69	0.68	2324	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	285	-3.13	0.46	12	0.15	-367.00	2497.00	2980	20230922	-61.44	1125	20240909	2.13	2345	-51.00	20240102	1125	2.13	20240909	2980	-61.44	20230922	1125	2.13	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
86	20240909	120128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1137	-41	5	-3.48	39731042	34932	64.79	1150	1150	1125	1531	825	1178	1137.38	0.68	3186	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	282	-3.10	0.46	12	0.14	-367.00	2497.00	2980	20230922	-61.85	1125	20240909	1.07	2345	-51.51	20240102	1125	1.07	20240909	2980	-61.85	20230922	1125	1.07	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
87	20240909	110128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1137	-41	5	-3.48	35752740	31427	58.29	1150	1150	1125	1531	825	1178	1137.64	0.68	1738	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	282	-3.10	0.46	12	0.13	-367.00	2497.00	2980	20230922	-61.85	1125	20240909	1.07	2345	-51.51	20240102	1125	1.07	20240909	2980	-61.85	20230922	1125	1.07	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
88	20240909	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1138	-40	5	-3.40	22863819	20091	37.27	1150	1150	1125	1531	825	1178	1138.01	0.68	200	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	283	-3.10	0.46	12	0.08	-367.00	2497.00	2980	20230922	-61.81	1125	20240909	1.16	2345	-51.47	20240102	1125	1.16	20240909	2980	-61.81	20230922	1125	1.16	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
89	20240909	090128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1145	-33	5	-2.80	2696619	2347	4.35	1150	1150	1145	1531	825	1178	1148.96	0.68	52	1232	1204	1177	1149	1122	1219	1164	248	353	1000	820	1	1	24831982	284	-3.12	0.46	12	0.01	-367.00	2497.00	2980	20230922	-61.58	1145	20240909	0.00	2345	-51.17	20240102	1145	0.00	20240909	2980	-61.58	20230922	1145	0.00	20240909	0.26	N	002410	1000	248 억	168639	N	N	1	N	N
90	20240906	160126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1178	7	2	0.60	63397127	53902	81.77	1177	1205	1150	1522	820	1171	1176.15	0.70	-4510	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	293	-3.21	0.47	12	0.22	-367.00	2497.00	2980	20230922	-60.47	1150	20240906	2.43	2345	-49.77	20240102	1150	2.43	20240906	2980	-60.47	20230922	1150	2.43	20240906	0.26	N	002410	1000	248 억	173230	N	N	1	N	N
91	20240906	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1170	-1	5	-0.09	53038106	44955	68.20	1177	1205	1165	1522	820	1171	1179.80	0.70	-4476	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	291	-3.19	0.47	12	0.18	-367.00	2497.00	2980	20230922	-60.74	1165	20240906	0.43	2345	-50.11	20240102	1165	0.43	20240906	2980	-60.74	20230922	1165	0.43	20240906	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
92	20240906	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1178	7	2	0.60	40034026	33849	51.35	1177	1205	1175	1522	820	1171	1182.72	0.70	-4110	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	293	-3.21	0.47	12	0.14	-367.00	2497.00	2980	20230922	-60.47	1170	20240905	0.68	2345	-49.77	20240102	1170	0.68	20240905	2980	-60.47	20230922	1170	0.68	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
93	20240906	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	1185	14	2	1.20	34623242	29256	44.38	1177	1205	1175	1522	820	1171	1183.46	0.70	-4817	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	294	-3.23	0.47	12	0.12	-367.00	2497.00	2980	20230922	-60.23	1170	20240905	1.28	2345	-49.47	20240102	1170	1.28	20240905	2980	-60.23	20230922	1170	1.28	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
94	20240906	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1202	31	2	2.65	32458395	27427	41.61	1177	1205	1175	1522	820	1171	1183.45	0.70	-4927	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	298	-3.28	0.48	12	0.11	-367.00	2497.00	2980	20230922	-59.66	1170	20240905	2.74	2345	-48.74	20240102	1170	2.74	20240905	2980	-59.66	20230922	1170	2.74	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
95	20240906	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1205	34	2	2.90	29873912	25279	38.35	1177	1205	1175	1522	820	1171	1181.77	0.70	-3837	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	299	-3.28	0.48	12	0.10	-367.00	2497.00	2980	20230922	-59.56	1170	20240905	2.99	2345	-48.61	20240102	1170	2.99	20240905	2980	-59.56	20230922	1170	2.99	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
96	20240906	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1179	8	2	0.68	16748584	14230	21.59	1177	1180	1175	1522	820	1171	1176.99	0.70	-6298	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	293	-3.21	0.47	12	0.06	-367.00	2497.00	2980	20230922	-60.44	1170	20240905	0.77	2345	-49.72	20240102	1170	0.77	20240905	2980	-60.44	20230922	1170	0.77	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
97	20240906	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1177	6	2	0.51	161249	137	0.21	1177	1177	1177	1522	820	1171	1177.00	0.70	135	1225	1198	1184	1157	1143	1191	1150	248	351	1000	810	1	1	24831982	292	-3.21	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.50	1170	20240905	0.60	2345	-49.81	20240102	1170	0.60	20240905	2980	-60.50	20230922	1170	0.60	20240905	0.26	N	002410	1000	248 억	173230	N	N	4	N	N
98	20240905	160128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1171	-32	5	-2.66	78159293	65910	126.75	1201	1211	1170	1563	843	1203	1185.91	0.71	-1899	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	291	-3.19	0.47	12	0.27	-367.00	2497.00	2980	20230922	-60.70	1170	20240905	0.09	2345	-50.06	20240102	1170	0.09	20240905	2980	-60.70	20230922	1170	0.09	20240905	0.26	N	002410	1000	248 억	175129	N	N	4	N	N
99	20240905	150129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1170	-33	5	-2.74	72995778	61503	118.28	1201	1211	1170	1563	843	1203	1186.87	0.71	781	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	291	-3.19	0.47	12	0.25	-367.00	2497.00	2980	20230922	-60.74	1170	20240905	0.00	2345	-50.11	20240102	1170	0.00	20240905	2980	-60.74	20230922	1170	0.00	20240905	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
100	20240905	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1189	-14	5	-1.16	34802773	29054	55.87	1201	1211	1189	1563	843	1203	1197.87	0.71	-4109	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	295	-3.24	0.48	12	0.12	-367.00	2497.00	2980	20230922	-60.10	1181	20240806	0.68	2345	-49.30	20240102	1181	0.68	20240806	2980	-60.10	20230922	1181	0.68	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
101	20240905	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1201	-2	5	-0.17	21723972	18096	34.80	1201	1211	1195	1563	843	1203	1200.48	0.71	-926	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	298	-3.27	0.48	12	0.07	-367.00	2497.00	2980	20230922	-59.70	1181	20240806	1.69	2345	-48.78	20240102	1181	1.69	20240806	2980	-59.70	20230922	1181	1.69	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
102	20240905	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1206	3	2	0.25	9105403	7562	14.54	1201	1211	1199	1563	843	1203	1204.10	0.71	-895	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	299	-3.29	0.48	12	0.03	-367.00	2497.00	2980	20230922	-59.53	1181	20240806	2.12	2345	-48.57	20240102	1181	2.12	20240806	2980	-59.53	20230922	1181	2.12	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
103	20240905	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1208	5	2	0.42	8411301	6987	13.44	1201	1211	1199	1563	843	1203	1203.85	0.71	-1071	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	300	-3.29	0.48	12	0.03	-367.00	2497.00	2980	20230922	-59.46	1181	20240806	2.29	2345	-48.49	20240102	1181	2.29	20240806	2980	-59.46	20230922	1181	2.29	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
104	20240905	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1211	8	2	0.67	5937075	4936	9.49	1201	1211	1199	1563	843	1203	1202.81	0.71	267	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	301	-3.30	0.48	12	0.02	-367.00	2497.00	2980	20230922	-59.36	1181	20240806	2.54	2345	-48.36	20240102	1181	2.54	20240806	2980	-59.36	20230922	1181	2.54	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
105	20240905	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1203	0	3	0.00	649907	541	1.04	1201	1203	1201	1563	843	1203	1201.31	0.71	-64	1251	1227	1215	1191	1179	1221	1185	248	360	1000	840	1	1	24831982	299	-3.28	0.48	12	0.00	-367.00	2497.00	2980	20230922	-59.63	1181	20240806	1.86	2345	-48.70	20240102	1181	1.86	20240806	2980	-59.63	20230922	1181	1.86	20240806	0.26	N	002410	1000	248 억	175129	N	N	6	N	N
106	20240904	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1203	-46	5	-3.68	63308919	52000	139.52	1236	1239	1203	1623	875	1249	1217.48	0.74	-9698	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	299	-3.28	0.48	12	0.21	-367.00	2497.00	2980	20230922	-59.63	1181	20240806	1.86	2345	-48.70	20240102	1181	1.86	20240806	2980	-59.63	20230922	1181	1.86	20240806	0.26	N	002410	1000	248 억	184827	N	N	6	N	N
107	20240904	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	1220	-29	5	-2.32	58740257	48217	129.37	1236	1239	1210	1623	875	1249	1218.25	0.74	-8836	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	303	-3.32	0.49	12	0.19	-367.00	2497.00	2980	20230922	-59.06	1181	20240806	3.30	2345	-47.97	20240102	1181	3.30	20240806	2980	-59.06	20230922	1181	3.30	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
108	20240904	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1215	-34	5	-2.72	43508417	35652	95.66	1236	1239	1210	1623	875	1249	1220.36	0.74	-9406	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	302	-3.31	0.49	12	0.14	-367.00	2497.00	2980	20230922	-59.23	1181	20240806	2.88	2345	-48.19	20240102	1181	2.88	20240806	2980	-59.23	20230922	1181	2.88	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
109	20240904	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	1210	-39	5	-3.12	37364134	30575	82.03	1236	1239	1210	1623	875	1249	1222.05	0.74	-9705	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	300	-3.30	0.48	12	0.12	-367.00	2497.00	2980	20230922	-59.40	1181	20240806	2.46	2345	-48.40	20240102	1181	2.46	20240806	2980	-59.40	20230922	1181	2.46	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
110	20240904	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1213	-36	5	-2.88	31613794	25824	69.29	1236	1239	1213	1623	875	1249	1224.20	0.74	-9705	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	301	-3.31	0.49	12	0.10	-367.00	2497.00	2980	20230922	-59.30	1181	20240806	2.71	2345	-48.27	20240102	1181	2.71	20240806	2980	-59.30	20230922	1181	2.71	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
111	20240904	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	1226	-23	5	-1.84	23853907	19454	52.20	1236	1239	1216	1623	875	1249	1226.17	0.74	-8575	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	304	-3.34	0.49	12	0.08	-367.00	2497.00	2980	20230922	-58.86	1181	20240806	3.81	2345	-47.72	20240102	1181	3.81	20240806	2980	-58.86	20230922	1181	3.81	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
112	20240904	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1222	-27	5	-2.16	22297751	18181	48.78	1236	1239	1216	1623	875	1249	1226.43	0.74	-8574	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	303	-3.33	0.49	12	0.07	-367.00	2497.00	2980	20230922	-58.99	1181	20240806	3.47	2345	-47.89	20240102	1181	3.47	20240806	2980	-58.99	20230922	1181	3.47	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
113	20240904	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1233	-16	5	-1.28	1270534	1028	2.76	1236	1236	1233	1623	875	1249	1235.93	0.74	222	1278	1263	1250	1235	1222	1257	1229	248	374	1000	870	1	1	24831982	306	-3.36	0.49	12	0.00	-367.00	2497.00	2980	20230922	-58.62	1181	20240806	4.40	2345	-47.42	20240102	1181	4.40	20240806	2980	-58.62	20230922	1181	4.40	20240806	0.26	N	002410	1000	248 억	184827	N	N	4	N	N
114	20240903	160126	57	100.00	KOSPI		건설업	N	N	N	N	N	1249	-16	5	-1.26	46586950	37271	249.89	1265	1265	1237	1644	886	1265	1249.95	0.75	-2196	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	310	-3.40	0.50	12	0.15	-367.00	2497.00	2980	20230922	-58.09	1181	20240806	5.76	2345	-46.74	20240102	1181	5.76	20240806	2980	-58.09	20230922	1181	5.76	20240806	0.26	N	002410	1000	248 억	186981	N	N	4	N	N
115	20240903	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	1259	-6	5	-0.47	46083345	36868	247.19	1265	1265	1237	1644	886	1265	1249.96	0.75	-2166	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	313	-3.43	0.50	12	0.15	-367.00	2497.00	2980	20230922	-57.75	1181	20240806	6.60	2345	-46.31	20240102	1181	6.60	20240806	2980	-57.75	20230922	1181	6.60	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
116	20240903	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	1240	-25	5	-1.98	45091422	36073	241.86	1265	1265	1237	1644	886	1265	1250.00	0.75	-1920	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	308	-3.38	0.50	12	0.15	-367.00	2497.00	2980	20230922	-58.39	1181	20240806	5.00	2345	-47.12	20240102	1181	5.00	20240806	2980	-58.39	20230922	1181	5.00	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
117	20240903	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	1240	-25	5	-1.98	42422334	33918	227.41	1265	1265	1237	1644	886	1265	1250.73	0.75	-1676	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	308	-3.38	0.50	12	0.14	-367.00	2497.00	2980	20230922	-58.39	1181	20240806	5.00	2345	-47.12	20240102	1181	5.00	20240806	2980	-58.39	20230922	1181	5.00	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
118	20240903	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	1237	-28	5	-2.21	39244404	31360	210.26	1265	1265	1237	1644	886	1265	1251.42	0.75	-1517	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	307	-3.37	0.50	12	0.13	-367.00	2497.00	2980	20230922	-58.49	1181	20240806	4.74	2345	-47.25	20240102	1181	4.74	20240806	2980	-58.49	20230922	1181	4.74	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
119	20240903	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	1243	-22	5	-1.74	29969037	23889	160.17	1265	1265	1243	1644	886	1265	1254.51	0.75	-1395	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	309	-3.39	0.50	12	0.10	-367.00	2497.00	2980	20230922	-58.29	1181	20240806	5.25	2345	-46.99	20240102	1181	5.25	20240806	2980	-58.29	20230922	1181	5.25	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
120	20240903	100125	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	-4	5	-0.32	10829034	8579	57.52	1265	1265	1257	1644	886	1265	1262.27	0.75	-158	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	313	-3.44	0.51	12	0.03	-367.00	2497.00	2980	20230922	-57.68	1181	20240806	6.77	2345	-46.23	20240102	1181	6.77	20240806	2980	-57.68	20230922	1181	6.77	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
121	20240903	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	0	3	0.00	399740	316	2.12	1265	1265	1265	1644	886	1265	1265.00	0.75	-42	1289	1276	1268	1255	1247	1273	1252	248	379	1000	880	1	1	24831982	314	-3.45	0.51	12	0.00	-367.00	2497.00	2980	20230922	-57.55	1181	20240806	7.11	2345	-46.06	20240102	1181	7.11	20240806	2980	-57.55	20230922	1181	7.11	20240806	0.26	N	002410	1000	248 억	186981	N	N	1	N	N
122	20240902	160126	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	-28	5	-2.17	18866221	14897	120.83	1281	1281	1260	1680	906	1293	1266.44	0.75	82	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	314	-3.45	0.51	12	0.06	-367.00	2497.00	2980	20230922	-57.55	1181	20240806	7.11	2345	-46.06	20240102	1181	7.11	20240806	2980	-57.55	20230922	1181	7.11	20240806	0.26	N	002410	1000	248 억	187065	N	N	1	N	N
123	20240902	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-24	5	-1.86	18201442	14372	116.57	1281	1281	1260	1680	906	1293	1266.45	0.75	285	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	315	-3.46	0.51	12	0.06	-367.00	2497.00	2980	20230922	-57.42	1181	20240806	7.45	2345	-45.88	20240102	1181	7.45	20240806	2980	-57.42	20230922	1181	7.45	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
124	20240902	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	1268	-25	5	-1.93	17510630	13828	112.16	1281	1281	1260	1680	906	1293	1266.32	0.75	584	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	315	-3.46	0.51	12	0.06	-367.00	2497.00	2980	20230922	-57.45	1181	20240806	7.37	2345	-45.93	20240102	1181	7.37	20240806	2980	-57.45	20230922	1181	7.37	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
125	20240902	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-24	5	-1.86	16480287	13015	105.56	1281	1281	1260	1680	906	1293	1266.25	0.75	720	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	315	-3.46	0.51	12	0.05	-367.00	2497.00	2980	20230922	-57.42	1181	20240806	7.45	2345	-45.88	20240102	1181	7.45	20240806	2980	-57.42	20230922	1181	7.45	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
126	20240902	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	-23	5	-1.78	14621557	11551	93.69	1281	1281	1260	1680	906	1293	1265.83	0.75	553	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	315	-3.46	0.51	12	0.05	-367.00	2497.00	2980	20230922	-57.38	1181	20240806	7.54	2345	-45.84	20240102	1181	7.54	20240806	2980	-57.38	20230922	1181	7.54	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
127	20240902	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	1268	-25	5	-1.93	14368963	11352	92.08	1281	1281	1260	1680	906	1293	1265.76	0.75	624	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	315	-3.46	0.51	12	0.05	-367.00	2497.00	2980	20230922	-57.45	1181	20240806	7.37	2345	-45.93	20240102	1181	7.37	20240806	2980	-57.45	20230922	1181	7.37	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
128	20240902	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	-28	5	-2.17	11966916	9448	76.63	1281	1281	1260	1680	906	1293	1266.61	0.75	922	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	314	-3.45	0.51	12	0.04	-367.00	2497.00	2980	20230922	-57.55	1181	20240806	7.11	2345	-46.06	20240102	1181	7.11	20240806	2980	-57.55	20230922	1181	7.11	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N
129	20240902	090125	57	100.00	KOSPI		건설업	N	N	N	N	N	1281	-12	5	-0.93	3569983	2810	22.79	1281	1281	1260	1680	906	1293	1270.46	0.75	684	1307	1299	1290	1282	1273	1295	1278	248	387	1000	900	1	1	24831982	318	-3.49	0.51	12	0.01	-367.00	2497.00	2980	20230922	-57.01	1181	20240806	8.47	2345	-45.37	20240102	1181	8.47	20240806	2980	-57.01	20230922	1181	8.47	20240806	0.26	N	002410	1000	248 억	187065	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History