KissMeData/002410/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 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	20240830	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	-3	5	-0.23	15903565	12299	87.46	1296	1298	1281	1684	908	1296	1293.08	0.75	-18	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	321	-3.52	0.52	12	0.05	-367.00	2497.00	2980	20230922	-56.61	1181	20240806	9.48	2345	-44.86	20240102	1181	9.48	20240806	2980	-56.61	20230922	1181	9.48	20240806	0.26	N	002410	1000	248 억	187083	N	N	2	N	N
3	20240830	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1292	-4	5	-0.31	15800125	12219	86.89	1296	1298	1281	1684	908	1296	1293.08	0.75	-18	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	321	-3.52	0.52	12	0.05	-367.00	2497.00	2980	20230922	-56.64	1181	20240806	9.40	2345	-44.90	20240102	1181	9.40	20240806	2980	-56.64	20230922	1181	9.40	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
4	20240830	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1298	2	2	0.15	13141391	10154	72.20	1296	1298	1289	1684	908	1296	1294.21	0.75	4	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	322	-3.54	0.52	12	0.04	-367.00	2497.00	2980	20230922	-56.44	1181	20240806	9.91	2345	-44.65	20240102	1181	9.91	20240806	2980	-56.44	20230922	1181	9.91	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
5	20240830	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	0	3	0.00	7139632	5523	39.27	1296	1296	1289	1684	908	1296	1292.71	0.75	-931	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	322	-3.53	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
6	20240830	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	0	3	0.00	5527450	4279	30.43	1296	1296	1289	1684	908	1296	1291.76	0.75	-898	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	322	-3.53	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
7	20240830	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	-7	5	-0.54	2198195	1700	12.09	1296	1296	1289	1684	908	1296	1293.06	0.75	-522	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	320	-3.51	0.52	12	0.01	-367.00	2497.00	2980	20230922	-56.74	1181	20240806	9.14	2345	-45.03	20240102	1181	9.14	20240806	2980	-56.74	20230922	1181	9.14	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
8	20240830	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	0	3	0.00	1927135	1490	10.60	1296	1296	1293	1684	908	1296	1293.38	0.75	-520	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	322	-3.53	0.52	12	0.01	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
9	20240830	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	0	3	0.00	0	0	0.00	0	0	0	1684	908	1296	0.00	0.75	0	1338	1316	1304	1282	1270	1311	1277	248	388	1000	900	1	1	24831982	322	-3.53	0.52	12	0.00	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	187083	N	N	0	N	N
10	20240829	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	-31	5	-2.34	18228095	14056	83.45	1326	1326	1292	1725	929	1327	1296.82	0.77	-3463	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	322	-3.53	0.52	12	0.06	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
11	20240829	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1297	-30	5	-2.26	17194309	13258	78.72	1326	1326	1292	1725	929	1327	1296.90	0.77	-3108	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	322	-3.53	0.52	12	0.05	-367.00	2497.00	2980	20230922	-56.48	1181	20240806	9.82	2345	-44.69	20240102	1181	9.82	20240806	2980	-56.48	20230922	1181	9.82	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
12	20240829	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	-34	5	-2.56	15068504	11617	68.97	1326	1326	1292	1725	929	1327	1297.11	0.77	-2402	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	321	-3.52	0.52	12	0.05	-367.00	2497.00	2980	20230922	-56.61	1181	20240806	9.48	2345	-44.86	20240102	1181	9.48	20240806	2980	-56.61	20230922	1181	9.48	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
13	20240829	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	-31	5	-2.34	9418814	7251	43.05	1326	1326	1292	1725	929	1327	1298.97	0.77	-1866	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	322	-3.53	0.52	12	0.03	-367.00	2497.00	2980	20230922	-56.51	1181	20240806	9.74	2345	-44.73	20240102	1181	9.74	20240806	2980	-56.51	20230922	1181	9.74	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
14	20240829	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	-34	5	-2.56	8462895	6513	38.67	1326	1326	1292	1725	929	1327	1299.39	0.77	-2394	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	321	-3.52	0.52	12	0.03	-367.00	2497.00	2980	20230922	-56.61	1181	20240806	9.48	2345	-44.86	20240102	1181	9.48	20240806	2980	-56.61	20230922	1181	9.48	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
15	20240829	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1297	-30	5	-2.26	5628968	4324	25.67	1326	1326	1294	1725	929	1327	1301.80	0.77	-2367	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	322	-3.53	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.48	1181	20240806	9.82	2345	-44.69	20240102	1181	9.82	20240806	2980	-56.48	20230922	1181	9.82	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
16	20240829	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1298	-29	5	-2.19	2956971	2262	13.43	1326	1326	1298	1725	929	1327	1307.24	0.77	-1192	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	322	-3.54	0.52	12	0.01	-367.00	2497.00	2980	20230922	-56.44	1181	20240806	9.91	2345	-44.65	20240102	1181	9.91	20240806	2980	-56.44	20230922	1181	9.91	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
17	20240829	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	-12	5	-0.90	498458	376	2.23	1326	1326	1315	1725	929	1327	1325.69	0.77	-69	1349	1338	1316	1305	1283	1343	1310	248	398	1000	920	1	1	24831982	327	-3.58	0.53	12	0.00	-367.00	2497.00	2980	20230922	-55.87	1181	20240806	11.35	2345	-43.92	20240102	1181	11.35	20240806	2980	-55.87	20230922	1181	11.35	20240806	0.26	N	002410	1000	248 억	190546	N	N	4	N	N
18	20240828	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1327	25	2	1.92	21964113	16830	45.18	1305	1327	1294	1692	912	1302	1304.90	0.77	435	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	330	-3.62	0.53	12	0.07	-367.00	2497.00	2980	20230922	-55.47	1181	20240806	12.36	2345	-43.41	20240102	1181	12.36	20240806	2980	-55.47	20230922	1181	12.36	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
19	20240828	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	0	3	0.00	19520336	14979	40.21	1305	1310	1294	1692	912	1302	1303.18	0.77	610	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	323	-3.55	0.52	12	0.06	-367.00	2497.00	2980	20230922	-56.31	1181	20240806	10.25	2345	-44.48	20240102	1181	10.25	20240806	2980	-56.31	20230922	1181	10.25	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
20	20240828	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	0	3	0.00	18071980	13867	37.22	1305	1310	1294	1692	912	1302	1303.24	0.77	610	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	323	-3.55	0.52	12	0.06	-367.00	2497.00	2980	20230922	-56.31	1181	20240806	10.25	2345	-44.48	20240102	1181	10.25	20240806	2980	-56.31	20230922	1181	10.25	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
21	20240828	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	7	2	0.54	14459170	11097	29.79	1305	1310	1294	1692	912	1302	1302.98	0.77	562	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	325	-3.57	0.52	12	0.04	-367.00	2497.00	2980	20230922	-56.07	1181	20240806	10.84	2345	-44.18	20240102	1181	10.84	20240806	2980	-56.07	20230922	1181	10.84	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
22	20240828	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-3	5	-0.23	8037340	6169	16.56	1305	1310	1299	1692	912	1302	1302.86	0.77	968	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	323	-3.54	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.41	1181	20240806	9.99	2345	-44.61	20240102	1181	9.99	20240806	2980	-56.41	20230922	1181	9.99	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
23	20240828	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-3	5	-0.23	7868452	6039	16.21	1305	1310	1299	1692	912	1302	1302.94	0.77	980	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	323	-3.54	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.41	1181	20240806	9.99	2345	-44.61	20240102	1181	9.99	20240806	2980	-56.41	20230922	1181	9.99	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
24	20240828	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-3	5	-0.23	6033842	4627	12.42	1305	1310	1299	1692	912	1302	1304.05	0.77	1104	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	323	-3.54	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.41	1181	20240806	9.99	2345	-44.61	20240102	1181	9.99	20240806	2980	-56.41	20230922	1181	9.99	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
25	20240828	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	5	2	0.38	321032	246	0.66	1305	1307	1305	1692	912	1302	1305.01	0.77	-36	1320	1311	1300	1291	1280	1315	1295	248	390	1000	910	1	1	24831982	325	-3.56	0.52	12	0.00	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	190093	N	N	4	N	N
26	20240827	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-3	5	-0.23	48384155	37199	164.35	1291	1309	1289	1696	914	1305	1300.68	0.77	-2041	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	323	-3.55	0.52	12	0.15	-367.00	2497.00	2980	20230922	-56.31	1181	20240806	10.25	2345	-44.48	20240102	1181	10.25	20240806	2980	-56.31	20230922	1181	10.25	20240806	0.26	N	002410	1000	248 억	192134	N	N	4	N	N
27	20240827	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-3	5	-0.23	47354921	36408	160.86	1291	1309	1289	1696	914	1305	1300.67	0.77	-2147	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	323	-3.55	0.52	12	0.15	-367.00	2497.00	2980	20230922	-56.31	1181	20240806	10.25	2345	-44.48	20240102	1181	10.25	20240806	2980	-56.31	20230922	1181	10.25	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
28	20240827	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	-5	5	-0.38	42163628	32415	143.21	1291	1309	1289	1696	914	1305	1300.74	0.77	-2222	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	323	-3.54	0.52	12	0.13	-367.00	2497.00	2980	20230922	-56.38	1181	20240806	10.08	2345	-44.56	20240102	1181	10.08	20240806	2980	-56.38	20230922	1181	10.08	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
29	20240827	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	-4	5	-0.31	39601230	30444	134.51	1291	1309	1289	1696	914	1305	1300.79	0.77	-2187	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	323	-3.54	0.52	12	0.12	-367.00	2497.00	2980	20230922	-56.34	1181	20240806	10.16	2345	-44.52	20240102	1181	10.16	20240806	2980	-56.34	20230922	1181	10.16	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
30	20240827	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1298	-7	5	-0.54	38085414	29278	129.35	1291	1309	1289	1696	914	1305	1300.82	0.77	-2092	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	322	-3.54	0.52	12	0.12	-367.00	2497.00	2980	20230922	-56.44	1181	20240806	9.91	2345	-44.65	20240102	1181	9.91	20240806	2980	-56.44	20230922	1181	9.91	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
31	20240827	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1298	-7	5	-0.54	12719882	9832	43.44	1291	1304	1289	1696	914	1305	1293.72	0.77	-1206	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	322	-3.54	0.52	12	0.04	-367.00	2497.00	2980	20230922	-56.44	1181	20240806	9.91	2345	-44.65	20240102	1181	9.91	20240806	2980	-56.44	20230922	1181	9.91	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
32	20240827	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-10	5	-0.77	9673636	7486	33.07	1291	1304	1289	1696	914	1305	1292.23	0.77	-728	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	322	-3.53	0.52	12	0.03	-367.00	2497.00	2980	20230922	-56.54	1181	20240806	9.65	2345	-44.78	20240102	1181	9.65	20240806	2980	-56.54	20230922	1181	9.65	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
33	20240827	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1290	-15	5	-1.15	240445	186	0.82	1291	1304	1290	1696	914	1305	1292.72	0.77	19	1323	1313	1306	1296	1289	1310	1293	248	391	1000	910	1	1	24831982	320	-3.51	0.52	12	0.00	-367.00	2497.00	2980	20230922	-56.71	1181	20240806	9.23	2345	-44.99	20240102	1181	9.23	20240806	2980	-56.71	20230922	1181	9.23	20240806	0.26	N	002410	1000	248 억	192134	N	N	0	N	N
34	20240826	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-11	5	-0.84	29518892	22633	107.00	1313	1316	1299	1710	922	1316	1304.24	0.79	-5037	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.09	-367.00	2497.00	2980	20230922	-56.21	1181	20240806	10.50	2345	-44.35	20240102	1181	10.50	20240806	2980	-56.21	20230922	1181	10.50	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
35	20240826	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	-16	5	-1.22	26524240	20330	96.11	1313	1316	1300	1710	922	1316	1304.68	0.79	-4034	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	323	-3.54	0.52	12	0.08	-367.00	2497.00	2980	20230922	-56.38	1181	20240806	10.08	2345	-44.56	20240102	1181	10.08	20240806	2980	-56.38	20230922	1181	10.08	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
36	20240826	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-11	5	-0.84	21325577	16334	77.22	1313	1316	1300	1710	922	1316	1305.59	0.79	-3552	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.07	-367.00	2497.00	2980	20230922	-56.21	1181	20240806	10.50	2345	-44.35	20240102	1181	10.50	20240806	2980	-56.21	20230922	1181	10.50	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
37	20240826	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	-9	5	-0.68	20392295	15619	73.84	1313	1316	1300	1710	922	1316	1305.61	0.79	-3373	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	325	-3.56	0.52	12	0.06	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
38	20240826	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1302	-14	5	-1.06	13654740	10458	49.44	1313	1316	1300	1710	922	1316	1305.67	0.79	-2143	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	323	-3.55	0.52	12	0.04	-367.00	2497.00	2980	20230922	-56.31	1181	20240806	10.25	2345	-44.48	20240102	1181	10.25	20240806	2980	-56.31	20230922	1181	10.25	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
39	20240826	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	-9	5	-0.68	11287479	8641	40.85	1313	1316	1300	1710	922	1316	1306.27	0.79	-344	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	325	-3.56	0.52	12	0.03	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
40	20240826	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1308	-8	5	-0.61	7361022	5628	26.61	1313	1316	1300	1710	922	1316	1307.93	0.79	-77	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	325	-3.56	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.11	1181	20240806	10.75	2345	-44.22	20240102	1181	10.75	20240806	2980	-56.11	20230922	1181	10.75	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
41	20240826	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	-1	5	-0.08	618479	471	2.23	1313	1315	1313	1710	922	1316	1313.12	0.79	-21	1344	1330	1316	1302	1288	1337	1309	248	394	1000	920	1	1	24831982	327	-3.58	0.53	12	0.00	-367.00	2497.00	2980	20230922	-55.87	1181	20240806	11.35	2345	-43.92	20240102	1181	11.35	20240806	2980	-55.87	20230922	1181	11.35	20240806	0.26	N	002410	1000	248 억	197163	N	N	0	N	N
42	20240823	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1316	-7	5	-0.53	27820605	21140	58.35	1309	1330	1302	1719	927	1323	1316.02	0.82	-5857	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.09	-367.00	2497.00	2980	20230922	-55.84	1181	20240806	11.43	2345	-43.88	20240102	1181	11.43	20240806	2980	-55.84	20230922	1181	11.43	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
43	20240823	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	0	3	0.00	26379654	20045	55.33	1309	1330	1302	1719	927	1323	1316.02	0.82	-5546	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	329	-3.60	0.53	12	0.08	-367.00	2497.00	2980	20230922	-55.60	1181	20240806	12.02	2345	-43.58	20240102	1181	12.02	20240806	2980	-55.60	20230922	1181	12.02	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
44	20240823	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1318	-5	5	-0.38	17701067	13463	37.16	1309	1330	1302	1719	927	1323	1314.79	0.82	-4269	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.05	-367.00	2497.00	2980	20230922	-55.77	1181	20240806	11.60	2345	-43.80	20240102	1181	11.60	20240806	2980	-55.77	20230922	1181	11.60	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
45	20240823	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1322	-1	5	-0.08	13790233	10498	28.98	1309	1330	1302	1719	927	1323	1313.61	0.82	-3814	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	328	-3.60	0.53	12	0.04	-367.00	2497.00	2980	20230922	-55.64	1181	20240806	11.94	2345	-43.62	20240102	1181	11.94	20240806	2980	-55.64	20230922	1181	11.94	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
46	20240823	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1327	4	2	0.30	12762089	9722	26.83	1309	1330	1302	1719	927	1323	1312.70	0.82	-3054	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	330	-3.62	0.53	12	0.04	-367.00	2497.00	2980	20230922	-55.47	1181	20240806	12.36	2345	-43.41	20240102	1181	12.36	20240806	2980	-55.47	20230922	1181	12.36	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
47	20240823	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1316	-7	5	-0.53	8262467	6310	17.42	1309	1316	1302	1719	927	1323	1309.42	0.82	-2338	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.03	-367.00	2497.00	2980	20230922	-55.84	1181	20240806	11.43	2345	-43.88	20240102	1181	11.43	20240806	2980	-55.84	20230922	1181	11.43	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
48	20240823	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	-16	5	-1.21	4062210	3108	8.58	1309	1310	1302	1719	927	1323	1307.02	0.82	-623	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	325	-3.56	0.52	12	0.01	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
49	20240823	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	-13	5	-0.98	1376634	1051	2.90	1309	1310	1309	1719	927	1323	1309.83	0.82	65	1397	1360	1335	1298	1273	1347	1285	248	396	1000	920	1	1	24831982	325	-3.57	0.52	12	0.00	-367.00	2497.00	2980	20230922	-56.04	1181	20240806	10.92	2345	-44.14	20240102	1181	10.92	20240806	2980	-56.04	20230922	1181	10.92	20240806	0.26	N	002410	1000	248 억	202996	N	N	57	N	N
50	20240822	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	-22	5	-1.64	48493865	36230	41.30	1346	1372	1310	1748	942	1345	1338.50	0.86	-10781	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	329	-3.60	0.53	12	0.15	-367.00	2497.00	2980	20230922	-55.60	1181	20240806	12.02	2345	-43.58	20240102	1181	12.02	20240806	2980	-55.60	20230922	1181	12.02	20240806	0.26	N	002410	1000	248 억	213761	N	N	57	N	N
51	20240822	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1324	-21	5	-1.56	47260598	35298	40.24	1346	1372	1310	1748	942	1345	1338.90	0.86	-10482	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	329	-3.61	0.53	12	0.14	-367.00	2497.00	2980	20230922	-55.57	1181	20240806	12.11	2345	-43.54	20240102	1181	12.11	20240806	2980	-55.57	20230922	1181	12.11	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
52	20240822	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	-25	5	-1.86	45873773	34250	39.04	1346	1372	1310	1748	942	1345	1339.38	0.86	-10415	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	328	-3.60	0.53	12	0.14	-367.00	2497.00	2980	20230922	-55.70	1181	20240806	11.77	2345	-43.71	20240102	1181	11.77	20240806	2980	-55.70	20230922	1181	11.77	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
53	20240822	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1322	-23	5	-1.71	45214927	33751	38.47	1346	1372	1310	1748	942	1345	1339.66	0.86	-10902	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	328	-3.60	0.53	12	0.14	-367.00	2497.00	2980	20230922	-55.64	1181	20240806	11.94	2345	-43.62	20240102	1181	11.94	20240806	2980	-55.64	20230922	1181	11.94	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
54	20240822	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1317	-28	5	-2.08	43021720	32084	36.57	1346	1372	1310	1748	942	1345	1340.91	0.86	-10087	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	327	-3.59	0.53	12	0.13	-367.00	2497.00	2980	20230922	-55.81	1181	20240806	11.52	2345	-43.84	20240102	1181	11.52	20240806	2980	-55.81	20230922	1181	11.52	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
55	20240822	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	-22	5	-1.64	39757302	29608	33.75	1346	1372	1310	1748	942	1345	1342.79	0.86	-8709	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	329	-3.60	0.53	12	0.12	-367.00	2497.00	2980	20230922	-55.60	1181	20240806	12.02	2345	-43.58	20240102	1181	12.02	20240806	2980	-55.60	20230922	1181	12.02	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
56	20240822	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1316	-29	5	-2.16	35590037	26449	30.15	1346	1372	1310	1748	942	1345	1345.61	0.86	-8160	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	327	-3.59	0.53	12	0.11	-367.00	2497.00	2980	20230922	-55.84	1181	20240806	11.43	2345	-43.88	20240102	1181	11.43	20240806	2980	-55.84	20230922	1181	11.43	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
57	20240822	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1349	4	2	0.30	297469	221	0.25	1346	1349	1346	1748	942	1345	1346.01	0.86	-30	1385	1365	1334	1314	1283	1375	1324	248	403	1000	940	1	1	24831982	335	-3.68	0.54	12	0.00	-367.00	2497.00	2980	20230922	-54.73	1181	20240806	14.23	2345	-42.47	20240102	1181	14.23	20240806	2980	-54.73	20230922	1181	14.23	20240806	0.26	N	002410	1000	248 억	213761	N	N	131	N	N
58	20240821	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1345	29	2	2.20	115910040	87646	150.27	1316	1354	1303	1710	922	1316	1322.47	0.81	14631	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	334	-3.66	0.54	12	0.35	-367.00	2497.00	2980	20230922	-54.87	1181	20240806	13.89	2345	-42.64	20240102	1181	13.89	20240806	2980	-54.87	20230922	1181	13.89	20240806	0.26	N	002410	1000	248 억	201238	N	N	131	N	N
59	20240821	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1340	24	2	1.82	90000239	68402	117.28	1316	1341	1303	1710	922	1316	1315.75	0.81	5493	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	333	-3.65	0.54	12	0.28	-367.00	2497.00	2980	20230922	-55.03	1181	20240806	13.46	2345	-42.86	20240102	1181	13.46	20240806	2980	-55.03	20230922	1181	13.46	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
60	20240821	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-10	5	-0.76	44179324	33847	58.03	1316	1316	1303	1710	922	1316	1305.27	0.81	203	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.14	-367.00	2497.00	2980	20230922	-56.17	1181	20240806	10.58	2345	-44.31	20240102	1181	10.58	20240806	2980	-56.17	20230922	1181	10.58	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
61	20240821	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-10	5	-0.76	39189918	30025	51.48	1316	1316	1303	1710	922	1316	1305.24	0.81	368	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.12	-367.00	2497.00	2980	20230922	-56.17	1181	20240806	10.58	2345	-44.31	20240102	1181	10.58	20240806	2980	-56.17	20230922	1181	10.58	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
62	20240821	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1308	-8	5	-0.61	30378886	23278	39.91	1316	1316	1303	1710	922	1316	1305.05	0.81	-2268	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	325	-3.56	0.52	12	0.09	-367.00	2497.00	2980	20230922	-56.11	1181	20240806	10.75	2345	-44.22	20240102	1181	10.75	20240806	2980	-56.11	20230922	1181	10.75	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
63	20240821	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	-10	5	-0.76	20694722	15861	27.19	1316	1316	1303	1710	922	1316	1304.76	0.81	-1521	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	324	-3.56	0.52	12	0.06	-367.00	2497.00	2980	20230922	-56.17	1181	20240806	10.58	2345	-44.31	20240102	1181	10.58	20240806	2980	-56.17	20230922	1181	10.58	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
64	20240821	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1304	-12	5	-0.91	2024086	1552	2.66	1316	1316	1303	1710	922	1316	1304.18	0.81	-16	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	324	-3.55	0.52	12	0.01	-367.00	2497.00	2980	20230922	-56.24	1181	20240806	10.41	2345	-44.39	20240102	1181	10.41	20240806	2980	-56.24	20230922	1181	10.41	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
65	20240821	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	-2	5	-0.15	21050	16	0.03	1316	1316	1314	1710	922	1316	1315.62	0.81	-5	1388	1351	1312	1275	1236	1370	1294	248	394	1000	920	1	1	24831982	326	-3.58	0.53	12	0.00	-367.00	2497.00	2980	20230922	-55.91	1181	20240806	11.26	2345	-43.97	20240102	1181	11.26	20240806	2980	-55.91	20230922	1181	11.26	20240806	0.26	N	002410	1000	248 억	201238	N	N	13	N	N
66	20240820	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1316	43	2	3.38	76415049	58324	194.41	1273	1349	1273	1654	892	1273	1310.18	0.81	961	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	327	-3.59	0.53	12	0.23	-367.00	2497.00	2980	20230922	-55.84	1181	20240806	11.43	2345	-43.88	20240102	1181	11.43	20240806	2980	-55.84	20230922	1181	11.43	20240806	0.26	N	002410	1000	248 억	200277	N	N	13	N	N
67	20240820	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	37	2	2.91	74800408	57093	190.31	1273	1349	1273	1654	892	1273	1310.15	0.81	736	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	325	-3.57	0.52	12	0.23	-367.00	2497.00	2980	20230922	-56.04	1181	20240806	10.92	2345	-44.14	20240102	1181	10.92	20240806	2980	-56.04	20230922	1181	10.92	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
68	20240820	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1298	25	2	1.96	63032191	48048	160.16	1273	1349	1273	1654	892	1273	1311.86	0.81	-2925	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	322	-3.54	0.52	12	0.19	-367.00	2497.00	2980	20230922	-56.44	1181	20240806	9.91	2345	-44.65	20240102	1181	9.91	20240806	2980	-56.44	20230922	1181	9.91	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
69	20240820	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	27	2	2.12	60540032	46126	153.75	1273	1349	1273	1654	892	1273	1312.49	0.81	-3729	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	323	-3.54	0.52	12	0.19	-367.00	2497.00	2980	20230922	-56.38	1181	20240806	10.08	2345	-44.56	20240102	1181	10.08	20240806	2980	-56.38	20230922	1181	10.08	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
70	20240820	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1306	33	2	2.59	59390626	45241	150.80	1273	1349	1273	1654	892	1273	1312.76	0.81	-3881	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	324	-3.56	0.52	12	0.18	-367.00	2497.00	2980	20230922	-56.17	1181	20240806	10.58	2345	-44.31	20240102	1181	10.58	20240806	2980	-56.17	20230922	1181	10.58	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
71	20240820	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	41	2	3.22	53695006	40892	136.31	1273	1349	1273	1654	892	1273	1313.09	0.81	-5043	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	326	-3.58	0.53	12	0.16	-367.00	2497.00	2980	20230922	-55.91	1181	20240806	11.26	2345	-43.97	20240102	1181	11.26	20240806	2980	-55.91	20230922	1181	11.26	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
72	20240820	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1338	65	2	5.11	30963478	23689	78.96	1273	1349	1273	1654	892	1273	1307.08	0.81	-3982	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	332	-3.65	0.54	12	0.10	-367.00	2497.00	2980	20230922	-55.10	1181	20240806	13.29	2345	-42.94	20240102	1181	13.29	20240806	2980	-55.10	20230922	1181	13.29	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
73	20240820	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	7	2	0.55	424161	333	1.11	1273	1280	1273	1654	892	1273	1273.76	0.81	5	1318	1295	1277	1254	1236	1286	1245	248	381	1000	890	1	1	24831982	318	-3.49	0.51	12	0.00	-367.00	2497.00	2980	20230922	-57.05	1181	20240806	8.38	2345	-45.42	20240102	1181	8.38	20240806	2980	-57.05	20230922	1181	8.38	20240806	0.26	N	002410	1000	248 억	200277	N	N	18	N	N
74	20240819	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1273	-8	5	-0.62	38241605	30000	44.62	1281	1300	1259	1665	897	1281	1274.72	0.80	1247	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	316	-3.47	0.51	12	0.12	-367.00	2497.00	2980	20230922	-57.28	1181	20240806	7.79	2345	-45.71	20240102	1181	7.79	20240806	2980	-57.28	20230922	1181	7.79	20240806	0.26	N	002410	1000	248 억	199030	N	N	18	N	N
75	20240819	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1272	-9	5	-0.70	29014963	22802	33.91	1281	1281	1259	1665	897	1281	1272.47	0.80	1179	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	316	-3.47	0.51	12	0.09	-367.00	2497.00	2980	20230922	-57.32	1181	20240806	7.71	2345	-45.76	20240102	1181	7.71	20240806	2980	-57.32	20230922	1181	7.71	20240806	0.26	N	002410	1000	248 억	199030	N	N	28	N	N
76	20240819	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1273	-8	5	-0.62	28170666	22139	32.93	1281	1281	1259	1665	897	1281	1272.45	0.80	1137	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	316	-3.47	0.51	12	0.09	-367.00	2497.00	2980	20230922	-57.28	1181	20240806	7.79	2345	-45.71	20240102	1181	7.79	20240806	2980	-57.28	20230922	1181	7.79	20240806	0.26	N	002410	1000	248 억	199030	N	N	28	N	N
77	20240819	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	-11	5	-0.86	25249471	19840	29.51	1281	1281	1259	1665	897	1281	1272.65	0.80	645	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	315	-3.46	0.51	12	0.08	-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	199030	N	N	28	N	N
78	20240819	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1277	-4	5	-0.31	21493301	16881	25.11	1281	1281	1259	1665	897	1281	1273.22	0.80	235	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	317	-3.48	0.51	12	0.07	-367.00	2497.00	2980	20230922	-57.15	1181	20240806	8.13	2345	-45.54	20240102	1181	8.13	20240806	2980	-57.15	20230922	1181	8.13	20240806	0.26	N	002410	1000	248 억	199030	N	N	28	N	N
79	20240819	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1270	-11	5	-0.86	17476026	13725	20.41	1281	1281	1259	1665	897	1281	1273.30	0.80	431	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	315	-3.46	0.51	12	0.06	-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	199030	N	N	28	N	N
80	20240819	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1278	-3	5	-0.23	13134584	10310	15.33	1281	1281	1259	1665	897	1281	1273.97	0.80	155	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	317	-3.48	0.51	12	0.04	-367.00	2497.00	2980	20230922	-57.11	1181	20240806	8.21	2345	-45.50	20240102	1181	8.21	20240806	2980	-57.11	20230922	1181	8.21	20240806	0.26	N	002410	1000	248 억	199030	N	N	28	N	N
81	20240819	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	-2	5	-0.16	1997071	1559	2.32	1281	1281	1279	1665	897	1281	1280.99	0.80	-259	1311	1296	1287	1272	1263	1291	1267	248	384	1000	890	1	1	24831982	318	-3.49	0.51	12	0.01	-367.00	2497.00	2980	20230922	-57.08	1181	20240806	8.30	2345	-45.46	20240102	1181	8.30	20240806	2980	-57.08	20230922	1181	8.30	20240806	0.26	N	002410	1000	248 억	199030	N	N	28	N	N
82	20240816	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1281	-34	5	-2.59	85996994	67039	151.33	1301	1302	1278	1709	921	1315	1282.76	0.83	-7045	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	318	-3.49	0.51	12	0.27	-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	0.27	N	002410	1000	248 억	206061	N	N	28	N	N
83	20240816	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1284	-31	5	-2.36	82130872	64022	144.52	1301	1302	1278	1709	921	1315	1282.82	0.83	-4998	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	319	-3.50	0.51	12	0.26	-367.00	2497.00	2980	20230922	-56.91	1181	20240806	8.72	2345	-45.25	20240102	1181	8.72	20240806	2980	-56.91	20230922	1181	8.72	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
84	20240816	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-35	5	-2.66	79343435	61848	139.61	1301	1302	1278	1709	921	1315	1282.84	0.83	-5250	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	318	-3.49	0.51	12	0.25	-367.00	2497.00	2980	20230922	-57.05	1181	20240806	8.38	2345	-45.42	20240102	1181	8.38	20240806	2980	-57.05	20230922	1181	8.38	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
85	20240816	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1284	-31	5	-2.36	67623679	52696	118.96	1301	1302	1278	1709	921	1315	1283.24	0.83	-5413	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	319	-3.50	0.51	12	0.21	-367.00	2497.00	2980	20230922	-56.91	1181	20240806	8.72	2345	-45.25	20240102	1181	8.72	20240806	2980	-56.91	20230922	1181	8.72	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
86	20240816	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-35	5	-2.66	41684143	32432	73.21	1301	1302	1278	1709	921	1315	1285.21	0.83	1209	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	318	-3.49	0.51	12	0.13	-367.00	2497.00	2980	20230922	-57.05	1181	20240806	8.38	2345	-45.42	20240102	1181	8.38	20240806	2980	-57.05	20230922	1181	8.38	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
87	20240816	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-35	5	-2.66	35454755	27568	62.23	1301	1302	1278	1709	921	1315	1286.01	0.83	1611	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	318	-3.49	0.51	12	0.11	-367.00	2497.00	2980	20230922	-57.05	1181	20240806	8.38	2345	-45.42	20240102	1181	8.38	20240806	2980	-57.05	20230922	1181	8.38	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
88	20240816	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1283	-32	5	-2.43	28205972	21915	49.47	1301	1302	1278	1709	921	1315	1286.97	0.83	2910	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	319	-3.50	0.51	12	0.09	-367.00	2497.00	2980	20230922	-56.95	1181	20240806	8.64	2345	-45.29	20240102	1181	8.64	20240806	2980	-56.95	20230922	1181	8.64	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
89	20240816	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	-14	5	-1.06	5459986	4196	9.47	1301	1302	1301	1709	921	1315	1301.00	0.83	1617	1345	1329	1316	1300	1287	1323	1294	248	394	1000	920	1	1	24831982	323	-3.54	0.52	12	0.02	-367.00	2497.00	2980	20230922	-56.34	1181	20240806	10.16	2345	-44.52	20240102	1181	10.16	20240806	2980	-56.34	20230922	1181	10.16	20240806	0.27	N	002410	1000	248 억	206061	N	N	3	N	N
90	20240814	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	4	2	0.31	57074454	43475	84.47	1332	1332	1303	1704	918	1311	1312.81	0.85	-4390	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	327	-3.58	0.53	12	0.18	-367.00	2497.00	2980	20230922	-55.87	1181	20240806	11.35	2345	-43.92	20240102	1181	11.35	20240806	2980	-55.87	20230922	1181	11.35	20240806	0.27	N	002410	1000	248 억	209930	N	N	3	N	N
91	20240814	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	3	2	0.23	54584974	41581	80.79	1332	1332	1303	1704	918	1311	1312.74	0.85	-4318	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	326	-3.58	0.53	12	0.17	-367.00	2497.00	2980	20230922	-55.91	1181	20240806	11.26	2345	-43.97	20240102	1181	11.26	20240806	2980	-55.91	20230922	1181	11.26	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
92	20240814	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	1	2	0.08	48801809	37153	72.19	1332	1332	1303	1704	918	1311	1313.54	0.85	-5981	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.15	-367.00	2497.00	2980	20230922	-55.97	1181	20240806	11.09	2345	-44.05	20240102	1181	11.09	20240806	2980	-55.97	20230922	1181	11.09	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
93	20240814	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1319	8	2	0.61	44287322	33722	65.52	1332	1332	1303	1704	918	1311	1313.31	0.85	-5624	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	328	-3.59	0.53	12	0.14	-367.00	2497.00	2980	20230922	-55.74	1181	20240806	11.69	2345	-43.75	20240102	1181	11.69	20240806	2980	-55.74	20230922	1181	11.69	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
94	20240814	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1311	0	3	0.00	31372362	23936	46.51	1332	1332	1303	1704	918	1311	1310.68	0.85	348	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.10	-367.00	2497.00	2980	20230922	-56.01	1181	20240806	11.01	2345	-44.09	20240102	1181	11.01	20240806	2980	-56.01	20230922	1181	11.01	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
95	20240814	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-6	5	-0.46	22816870	17381	33.77	1332	1332	1303	1704	918	1311	1312.75	0.85	186	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	324	-3.56	0.52	12	0.07	-367.00	2497.00	2980	20230922	-56.21	1181	20240806	10.50	2345	-44.35	20240102	1181	10.50	20240806	2980	-56.21	20230922	1181	10.50	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
96	20240814	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	4	2	0.31	12218326	9289	18.05	1332	1332	1304	1704	918	1311	1315.35	0.85	1024	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	327	-3.58	0.53	12	0.04	-367.00	2497.00	2980	20230922	-55.87	1181	20240806	11.35	2345	-43.92	20240102	1181	11.35	20240806	2980	-55.87	20230922	1181	11.35	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
97	20240814	090143	57	100.00	KOSPI		건설업	N	N	N	N	N	1320	9	2	0.69	584700	439	0.85	1332	1332	1320	1704	918	1311	1331.89	0.85	-57	1369	1339	1325	1295	1281	1333	1289	248	393	1000	910	1	1	24831982	328	-3.60	0.53	12	0.00	-367.00	2497.00	2980	20230922	-55.70	1181	20240806	11.77	2345	-43.71	20240102	1181	11.77	20240806	2980	-55.70	20230922	1181	11.77	20240806	0.27	N	002410	1000	248 억	209930	N	N	6	N	N
98	20240813	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1311	-36	5	-2.67	68011193	51349	108.33	1355	1355	1311	1751	943	1347	1324.49	0.87	-8455	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	326	-3.57	0.53	12	0.21	-367.00	2497.00	2980	20230922	-56.01	1181	20240806	11.01	2345	-44.09	20240102	1181	11.01	20240806	2980	-56.01	20230922	1181	11.01	20240806	0.27	N	002410	1000	248 억	216633	N	N	6	N	N
99	20240813	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	-35	5	-2.60	62994505	47523	100.26	1355	1355	1311	1751	943	1347	1325.56	0.87	-4798	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	326	-3.57	0.53	12	0.19	-367.00	2497.00	2980	20230922	-55.97	1181	20240806	11.09	2345	-44.05	20240102	1181	11.09	20240806	2980	-55.97	20230922	1181	11.09	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
100	20240813	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1315	-32	5	-2.38	61068287	46058	97.16	1355	1355	1315	1751	943	1347	1325.90	0.87	-3796	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	327	-3.58	0.53	12	0.19	-367.00	2497.00	2980	20230922	-55.87	1181	20240806	11.35	2345	-43.92	20240102	1181	11.35	20240806	2980	-55.87	20230922	1181	11.35	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
101	20240813	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1325	-22	5	-1.63	42457871	31973	67.45	1355	1355	1320	1751	943	1347	1327.93	0.87	-3721	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	329	-3.61	0.53	12	0.13	-367.00	2497.00	2980	20230922	-55.54	1181	20240806	12.19	2345	-43.50	20240102	1181	12.19	20240806	2980	-55.54	20230922	1181	12.19	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
102	20240813	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1322	-25	5	-1.86	40420458	30438	64.21	1355	1355	1320	1751	943	1347	1327.96	0.87	-4174	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	328	-3.60	0.53	12	0.12	-367.00	2497.00	2980	20230922	-55.64	1181	20240806	11.94	2345	-43.62	20240102	1181	11.94	20240806	2980	-55.64	20230922	1181	11.94	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
103	20240813	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	-24	5	-1.78	29325871	22052	46.52	1355	1355	1320	1751	943	1347	1329.85	0.87	-4420	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	329	-3.60	0.53	12	0.09	-367.00	2497.00	2980	20230922	-55.60	1181	20240806	12.02	2345	-43.58	20240102	1181	12.02	20240806	2980	-55.60	20230922	1181	12.02	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
104	20240813	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1341	-6	5	-0.45	20124883	15112	31.88	1355	1355	1322	1751	943	1347	1331.72	0.87	-3693	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	333	-3.65	0.54	12	0.06	-367.00	2497.00	2980	20230922	-55.00	1181	20240806	13.55	2345	-42.81	20240102	1181	13.55	20240806	2980	-55.00	20230922	1181	13.55	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
105	20240813	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	8	2	0.59	32466	24	0.05	1355	1355	1337	1751	943	1347	1352.75	0.87	0	1367	1357	1339	1329	1311	1362	1334	248	404	1000	940	1	1	24831982	336	-3.69	0.54	12	0.00	-367.00	2497.00	2980	20230922	-54.53	1181	20240806	14.73	2345	-42.22	20240102	1181	14.73	20240806	2980	-54.53	20230922	1181	14.73	20240806	0.27	N	002410	1000	248 억	216633	N	N	4	N	N
106	20240812	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1347	24	2	1.81	60216877	45048	87.30	1323	1349	1321	1719	927	1323	1336.24	0.81	11966	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	334	-3.67	0.54	12	0.18	-367.00	2497.00	2980	20230922	-54.80	1181	20240806	14.06	2345	-42.56	20240102	1181	14.06	20240806	2980	-54.80	20230922	1181	14.06	20240806	0.27	N	002410	1000	248 억	201287	N	N	4	N	N
107	20240812	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1347	24	2	1.81	52276312	39153	75.88	1323	1349	1321	1719	927	1323	1335.18	0.81	11526	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	334	-3.67	0.54	12	0.16	-367.00	2497.00	2980	20230922	-54.80	1181	20240806	14.06	2345	-42.56	20240102	1181	14.06	20240806	2980	-54.80	20230922	1181	14.06	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
108	20240812	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1338	15	2	1.13	44548814	33369	64.67	1323	1349	1321	1719	927	1323	1335.04	0.81	9247	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	332	-3.65	0.54	12	0.13	-367.00	2497.00	2980	20230922	-55.10	1181	20240806	13.29	2345	-42.94	20240102	1181	13.29	20240806	2980	-55.10	20230922	1181	13.29	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
109	20240812	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1337	14	2	1.06	43524363	32604	63.18	1323	1349	1321	1719	927	1323	1334.94	0.81	8926	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	332	-3.64	0.54	12	0.13	-367.00	2497.00	2980	20230922	-55.13	1181	20240806	13.21	2345	-42.99	20240102	1181	13.21	20240806	2980	-55.13	20230922	1181	13.21	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
110	20240812	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1341	18	2	1.36	42249715	31652	61.34	1323	1349	1321	1719	927	1323	1334.82	0.81	9209	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	333	-3.65	0.54	12	0.13	-367.00	2497.00	2980	20230922	-55.00	1181	20240806	13.55	2345	-42.81	20240102	1181	13.55	20240806	2980	-55.00	20230922	1181	13.55	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
111	20240812	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1339	16	2	1.21	38176557	28601	55.43	1323	1349	1321	1719	927	1323	1334.80	0.81	8875	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	333	-3.65	0.54	12	0.12	-367.00	2497.00	2980	20230922	-55.07	1181	20240806	13.38	2345	-42.90	20240102	1181	13.38	20240806	2980	-55.07	20230922	1181	13.38	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
112	20240812	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1333	10	2	0.76	27995750	21016	40.73	1323	1349	1321	1719	927	1323	1332.12	0.81	7717	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	331	-3.63	0.53	12	0.08	-367.00	2497.00	2980	20230922	-55.27	1181	20240806	12.87	2345	-43.16	20240102	1181	12.87	20240806	2980	-55.27	20230922	1181	12.87	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
113	20240812	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1333	10	2	0.76	3081467	2329	4.51	1323	1333	1323	1719	927	1323	1323.09	0.81	-4	1374	1348	1314	1288	1254	1361	1301	248	396	1000	920	1	1	24831982	331	-3.63	0.53	12	0.01	-367.00	2497.00	2980	20230922	-55.27	1181	20240806	12.87	2345	-43.16	20240102	1181	12.87	20240806	2980	-55.27	20230922	1181	12.87	20240806	0.27	N	002410	1000	248 억	201287	N	N	0	N	N
114	20240809	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	38	2	2.96	67065374	51200	126.31	1280	1340	1280	1670	900	1285	1309.62	0.78	6799	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	329	-3.60	0.53	12	0.21	-367.00	2497.00	2980	20230922	-55.60	1181	20240806	12.02	2345	-43.58	20240102	1181	12.02	20240806	2980	-55.60	20230922	1181	12.02	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
115	20240809	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1317	32	2	2.49	63678655	48637	119.98	1280	1340	1280	1670	900	1285	1309.26	0.78	6177	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	327	-3.59	0.53	12	0.20	-367.00	2497.00	2980	20230922	-55.81	1181	20240806	11.52	2345	-43.84	20240102	1181	11.52	20240806	2980	-55.81	20230922	1181	11.52	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
116	20240809	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1317	32	2	2.49	57650720	44041	108.65	1280	1340	1280	1670	900	1285	1309.02	0.78	4149	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	327	-3.59	0.53	12	0.18	-367.00	2497.00	2980	20230922	-55.81	1181	20240806	11.52	2345	-43.84	20240102	1181	11.52	20240806	2980	-55.81	20230922	1181	11.52	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
117	20240809	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	29	2	2.26	49848245	38105	94.00	1280	1340	1280	1670	900	1285	1308.18	0.78	3954	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	326	-3.58	0.53	12	0.15	-367.00	2497.00	2980	20230922	-55.91	1181	20240806	11.26	2345	-43.97	20240102	1181	11.26	20240806	2980	-55.91	20230922	1181	11.26	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
118	20240809	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1313	28	2	2.18	48721707	37248	91.89	1280	1340	1280	1670	900	1285	1308.04	0.78	3750	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	326	-3.58	0.53	12	0.15	-367.00	2497.00	2980	20230922	-55.94	1181	20240806	11.18	2345	-44.01	20240102	1181	11.18	20240806	2980	-55.94	20230922	1181	11.18	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
119	20240809	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1319	34	2	2.65	38169530	29221	72.09	1280	1340	1280	1670	900	1285	1306.24	0.78	-231	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	328	-3.59	0.53	12	0.12	-367.00	2497.00	2980	20230922	-55.74	1181	20240806	11.69	2345	-43.75	20240102	1181	11.69	20240806	2980	-55.74	20230922	1181	11.69	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
120	20240809	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1321	36	2	2.80	32108274	24618	60.73	1280	1340	1280	1670	900	1285	1304.26	0.78	-94	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	328	-3.60	0.53	12	0.10	-367.00	2497.00	2980	20230922	-55.67	1181	20240806	11.85	2345	-43.67	20240102	1181	11.85	20240806	2980	-55.67	20230922	1181	11.85	20240806	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
121	20240809	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1281	-4	5	-0.31	14094772	10995	27.12	1280	1295	1280	1670	900	1285	1281.93	0.78	2197	1326	1305	1288	1267	1250	1297	1259	248	385	1000	890	1	1	24831982	318	-3.49	0.51	12	0.04	-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	0.27	N	002410	1000	248 억	194588	N	N	0	N	N
122	20240808	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1285	-25	5	-1.91	52123271	40536	75.17	1304	1309	1271	1703	917	1310	1285.85	0.78	-277	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	319	-3.50	0.51	12	0.16	-367.00	2497.00	2980	20230922	-56.88	1181	20240806	8.81	2345	-45.20	20240102	1181	8.81	20240806	2980	-56.88	20230922	1181	8.81	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
123	20240808	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1285	-25	5	-1.91	46807058	36413	67.52	1304	1309	1271	1703	917	1310	1285.45	0.78	757	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	319	-3.50	0.51	12	0.15	-367.00	2497.00	2980	20230922	-56.88	1181	20240806	8.81	2345	-45.20	20240102	1181	8.81	20240806	2980	-56.88	20230922	1181	8.81	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
124	20240808	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	-21	5	-1.60	44889524	34922	64.76	1304	1309	1271	1703	917	1310	1285.42	0.78	681	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	320	-3.51	0.52	12	0.14	-367.00	2497.00	2980	20230922	-56.74	1181	20240806	9.14	2345	-45.03	20240102	1181	9.14	20240806	2980	-56.74	20230922	1181	9.14	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
125	20240808	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1288	-22	5	-1.68	43475977	33826	62.73	1304	1309	1271	1703	917	1310	1285.28	0.78	719	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	320	-3.51	0.52	12	0.14	-367.00	2497.00	2980	20230922	-56.78	1181	20240806	9.06	2345	-45.07	20240102	1181	9.06	20240806	2980	-56.78	20230922	1181	9.06	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
126	20240808	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	-17	5	-1.30	37899172	29509	54.72	1304	1309	1271	1703	917	1310	1284.33	0.78	715	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	321	-3.52	0.52	12	0.12	-367.00	2497.00	2980	20230922	-56.61	1181	20240806	9.48	2345	-44.86	20240102	1181	9.48	20240806	2980	-56.61	20230922	1181	9.48	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
127	20240808	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-30	5	-2.29	36806822	28662	53.15	1304	1309	1271	1703	917	1310	1284.17	0.78	674	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	318	-3.49	0.51	12	0.12	-367.00	2497.00	2980	20230922	-57.05	1181	20240806	8.38	2345	-45.42	20240102	1181	8.38	20240806	2980	-57.05	20230922	1181	8.38	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
128	20240808	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	-3	5	-0.23	28613882	22286	41.33	1304	1309	1271	1703	917	1310	1283.94	0.78	540	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	325	-3.56	0.52	12	0.09	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
129	20240808	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	-1	5	-0.08	984540	755	1.40	1304	1309	1304	1703	917	1310	1304.03	0.78	0	1368	1338	1285	1255	1202	1354	1271	248	393	1000	910	1	1	24831982	325	-3.57	0.52	12	0.00	-367.00	2497.00	2980	20230922	-56.07	1181	20240806	10.84	2345	-44.18	20240102	1181	10.84	20240806	2980	-56.07	20230922	1181	10.84	20240806	0.26	N	002410	1000	248 억	194865	N	N	0	N	N
130	20240807	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1310	62	2	4.97	69495070	53927	39.82	1232	1315	1232	1622	874	1248	1288.69	0.71	17592	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	325	-3.57	0.52	12	0.22	-367.00	2497.00	2980	20230922	-56.04	1181	20240806	10.92	2345	-44.14	20240102	1181	10.92	20240806	2980	-56.04	20230922	1181	10.92	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
131	20240807	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1301	53	2	4.25	66993649	52017	38.41	1232	1315	1232	1622	874	1248	1287.92	0.71	18324	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	323	-3.54	0.52	12	0.21	-367.00	2497.00	2980	20230922	-56.34	1181	20240806	10.16	2345	-44.52	20240102	1181	10.16	20240806	2980	-56.34	20230922	1181	10.16	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
132	20240807	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	59	2	4.73	63480090	49323	36.42	1232	1315	1232	1622	874	1248	1287.03	0.71	18476	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	325	-3.56	0.52	12	0.20	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
133	20240807	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1303	55	2	4.41	54374755	42308	31.24	1232	1315	1232	1622	874	1248	1285.21	0.71	17265	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	324	-3.55	0.52	12	0.17	-367.00	2497.00	2980	20230922	-56.28	1181	20240806	10.33	2345	-44.43	20240102	1181	10.33	20240806	2980	-56.28	20230922	1181	10.33	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
134	20240807	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1307	59	2	4.73	45832184	35781	26.42	1232	1315	1232	1622	874	1248	1280.91	0.71	16413	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	325	-3.56	0.52	12	0.14	-367.00	2497.00	2980	20230922	-56.14	1181	20240806	10.67	2345	-44.26	20240102	1181	10.67	20240806	2980	-56.14	20230922	1181	10.67	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
135	20240807	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	45	2	3.61	33229590	26150	19.31	1232	1296	1232	1622	874	1248	1270.73	0.71	15493	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	321	-3.52	0.52	12	0.11	-367.00	2497.00	2980	20230922	-56.61	1181	20240806	9.48	2345	-44.86	20240102	1181	9.48	20240806	2980	-56.61	20230922	1181	9.48	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
136	20240807	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1294	46	2	3.69	20759186	16463	12.16	1232	1294	1232	1622	874	1248	1260.96	0.71	10725	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	321	-3.53	0.52	12	0.07	-367.00	2497.00	2980	20230922	-56.58	1181	20240806	9.57	2345	-44.82	20240102	1181	9.57	20240806	2980	-56.58	20230922	1181	9.57	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
137	20240807	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1232	-16	5	-1.28	2314928	1879	1.39	1232	1232	1232	1622	874	1248	1232.00	0.71	1041	1320	1283	1232	1195	1144	1302	1214	248	374	1000	870	1	1	24831982	306	-3.36	0.49	12	0.01	-367.00	2497.00	2980	20230922	-58.66	1181	20240806	4.32	2345	-47.46	20240102	1181	4.32	20240806	2980	-58.66	20230922	1181	4.32	20240806	0.26	N	002410	1000	248 억	175827	N	N	0	N	N
138	20240806	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1248	50	2	4.17	166642919	135393	67.83	1198	1269	1181	1557	839	1198	1230.81	0.52	46209	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	310	-3.40	0.50	12	0.55	-367.00	2497.00	2980	20230922	-58.12	1181	20240806	5.67	2345	-46.78	20240102	1181	5.67	20240806	2980	-58.12	20230922	1181	5.67	20240806	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
139	20240806	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1259	61	2	5.09	162367471	131983	66.13	1198	1269	1181	1557	839	1198	1230.22	0.52	44718	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	313	-3.43	0.50	12	0.53	-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	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
140	20240806	140128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1247	49	2	4.09	157901878	128400	64.33	1198	1269	1181	1557	839	1198	1229.77	0.52	42107	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	310	-3.40	0.50	12	0.52	-367.00	2497.00	2980	20230922	-58.15	1181	20240806	5.59	2345	-46.82	20240102	1181	5.59	20240806	2980	-58.15	20230922	1181	5.59	20240806	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
141	20240806	130128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1240	42	2	3.51	154178753	125407	62.83	1198	1269	1181	1557	839	1198	1229.43	0.52	42021	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	308	-3.38	0.50	12	0.51	-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	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
142	20240806	120127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1233	35	2	2.92	140197230	114165	57.20	1198	1269	1181	1557	839	1198	1228.02	0.52	37099	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	306	-3.36	0.49	12	0.46	-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	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
143	20240806	110128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1243	45	2	3.76	133781101	108969	54.60	1198	1269	1181	1557	839	1198	1227.70	0.52	35033	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	309	-3.39	0.50	12	0.44	-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	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
144	20240806	100129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1256	58	2	4.84	114548442	93535	46.86	1198	1269	1181	1557	839	1198	1224.66	0.52	34598	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	312	-3.42	0.50	12	0.38	-367.00	2497.00	2980	20230922	-57.85	1181	20240806	6.35	2345	-46.44	20240102	1181	6.35	20240806	2980	-57.85	20230922	1181	6.35	20240806	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
145	20240806	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1219	21	2	1.75	6187381	5163	2.59	1198	1219	1198	1557	839	1198	1198.41	0.52	735	1396	1296	1247	1147	1098	1272	1123	248	359	1000	830	1	1	24831982	303	-3.32	0.49	12	0.02	-367.00	2497.00	2980	20230922	-59.09	1192	20240703	2.27	2345	-48.02	20240102	1192	2.27	20240703	2980	-59.09	20230922	1192	2.27	20240703	0.27	N	002410	1000	248 억	129618	N	N	0	N	N
146	20240805	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1198	-125	5	-9.45	253249746	198530	131.93	1323	1347	1198	1719	927	1323	1275.69	0.61	-26484	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	297	-3.26	0.48	12	0.80	-367.00	2497.00	2980	20230922	-59.80	1192	20240703	0.50	2345	-48.91	20240102	1192	0.50	20240703	2980	-59.80	20230922	1192	0.50	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
147	20240805	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-96	5	-7.26	221169225	171921	114.25	1323	1347	1205	1719	927	1323	1286.46	0.61	-34192	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	305	-3.34	0.49	12	0.69	-367.00	2497.00	2980	20230922	-58.83	1192	20240703	2.94	2345	-47.68	20240102	1192	2.94	20240703	2980	-58.83	20230922	1192	2.94	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
148	20240805	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	1260	-63	5	-4.76	186562951	143728	95.51	1323	1347	1260	1719	927	1323	1298.03	0.61	-26614	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	313	-3.43	0.50	12	0.58	-367.00	2497.00	2980	20230922	-57.72	1192	20240703	5.70	2345	-46.27	20240102	1192	5.70	20240703	2980	-57.72	20230922	1192	5.70	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
149	20240805	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-54	5	-4.08	174900975	134495	89.37	1323	1347	1269	1719	927	1323	1300.43	0.61	-24227	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	315	-3.46	0.51	12	0.54	-367.00	2497.00	2980	20230922	-57.42	1192	20240703	6.46	2345	-45.88	20240102	1192	6.46	20240703	2980	-57.42	20230922	1192	6.46	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
150	20240805	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1291	-32	5	-2.42	161499988	124056	82.44	1323	1347	1288	1719	927	1323	1301.83	0.61	-19401	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	321	-3.52	0.52	12	0.50	-367.00	2497.00	2980	20230922	-56.68	1192	20240703	8.31	2345	-44.95	20240102	1192	8.31	20240703	2980	-56.68	20230922	1192	8.31	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
151	20240805	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	-14	5	-1.06	131640516	100960	67.09	1323	1347	1288	1719	927	1323	1303.89	0.61	-11118	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	325	-3.57	0.52	12	0.41	-367.00	2497.00	2980	20230922	-56.07	1192	20240703	9.82	2345	-44.18	20240102	1192	9.82	20240703	2980	-56.07	20230922	1192	9.82	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
152	20240805	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1305	-18	5	-1.36	94178855	72030	47.87	1323	1347	1288	1719	927	1323	1307.49	0.61	-13220	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	324	-3.56	0.52	12	0.29	-367.00	2497.00	2980	20230922	-56.21	1192	20240703	9.48	2345	-44.35	20240102	1192	9.48	20240703	2980	-56.21	20230922	1192	9.48	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
153	20240805	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1317	-6	5	-0.45	16791822	12695	8.44	1323	1323	1317	1719	927	1323	1322.71	0.61	-2355	1461	1392	1355	1286	1249	1373	1267	248	396	1000	920	1	1	24831982	327	-3.59	0.53	12	0.05	-367.00	2497.00	2980	20230922	-55.81	1192	20240703	10.49	2345	-43.84	20240102	1192	10.49	20240703	2980	-55.81	20230922	1192	10.49	20240703	0.27	N	002410	1000	248 억	152396	N	N	14	N	N
154	20240802	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	-102	5	-7.16	202181581	149133	188.10	1424	1424	1318	1852	998	1425	1355.71	0.72	-19739	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	329	-3.60	0.53	12	0.60	-367.00	2497.00	2980	20230922	-55.60	1192	20240703	10.99	2345	-43.58	20240102	1192	10.99	20240703	2980	-55.60	20230922	1192	10.99	20240703	0.28	N	002410	1000	248 억	178726	N	N	14	N	N
155	20240802	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	1326	-99	5	-6.95	195871747	144372	182.10	1424	1424	1318	1852	998	1425	1356.72	0.72	-18695	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	329	-3.61	0.53	12	0.58	-367.00	2497.00	2980	20230922	-55.50	1192	20240703	11.24	2345	-43.45	20240102	1192	11.24	20240703	2980	-55.50	20230922	1192	11.24	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
156	20240802	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	1330	-95	5	-6.67	175774185	129205	162.97	1424	1424	1330	1852	998	1425	1360.43	0.72	-14846	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	330	-3.62	0.53	12	0.52	-367.00	2497.00	2980	20230922	-55.37	1192	20240703	11.58	2345	-43.28	20240102	1192	11.58	20240703	2980	-55.37	20230922	1192	11.58	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
157	20240802	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	1343	-82	5	-5.75	144953822	106133	133.87	1424	1424	1330	1852	998	1425	1365.78	0.72	-4718	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	333	-3.66	0.54	12	0.43	-367.00	2497.00	2980	20230922	-54.93	1192	20240703	12.67	2345	-42.73	20240102	1192	12.67	20240703	2980	-54.93	20230922	1192	12.67	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
158	20240802	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1335	-90	5	-6.32	141392332	103468	130.50	1424	1424	1330	1852	998	1425	1366.53	0.72	-4238	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	332	-3.64	0.53	12	0.42	-367.00	2497.00	2980	20230922	-55.20	1192	20240703	12.00	2345	-43.07	20240102	1192	12.00	20240703	2980	-55.20	20230922	1192	12.00	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
159	20240802	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1362	-63	5	-4.42	115631492	84297	106.32	1424	1424	1330	1852	998	1425	1371.72	0.72	-7395	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	338	-3.71	0.55	12	0.34	-367.00	2497.00	2980	20230922	-54.30	1192	20240703	14.26	2345	-41.92	20240102	1192	14.26	20240703	2980	-54.30	20230922	1192	14.26	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
160	20240802	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	1366	-59	5	-4.14	67804146	48919	61.70	1424	1424	1354	1852	998	1425	1386.05	0.72	-3324	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	339	-3.72	0.55	12	0.20	-367.00	2497.00	2980	20230922	-54.16	1192	20240703	14.60	2345	-41.75	20240102	1192	14.60	20240703	2980	-54.16	20230922	1192	14.60	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
161	20240802	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	-14	5	-0.98	5557186	3914	4.94	1424	1424	1411	1852	998	1425	1419.82	0.72	-633	1457	1440	1425	1408	1393	1433	1401	248	427	1000	990	1	1	24831982	350	-3.84	0.57	12	0.02	-367.00	2497.00	2980	20230922	-52.65	1192	20240703	18.37	2345	-39.83	20240102	1192	18.37	20240703	2980	-52.65	20230922	1192	18.37	20240703	0.28	N	002410	1000	248 억	178726	N	N	21	N	N
162	20240801	160126	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	7	2	0.49	106491914	74829	40.09	1433	1442	1410	1843	993	1418	1423.14	0.70	4212	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	354	-3.88	0.57	12	0.30	-367.00	2497.00	2980	20230922	-52.18	1192	20240703	19.55	2345	-39.23	20240102	1192	19.55	20240703	2980	-52.18	20230922	1192	19.55	20240703	0.28	N	002410	1000	248 억	173692	N	N	21	N	N
163	20240801	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	5	2	0.35	94910542	66712	35.74	1433	1442	1410	1843	993	1418	1422.70	0.70	5241	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	353	-3.88	0.57	12	0.27	-367.00	2497.00	2980	20230922	-52.25	1192	20240703	19.38	2345	-39.32	20240102	1192	19.38	20240703	2980	-52.25	20230922	1192	19.38	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
164	20240801	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	1426	8	2	0.56	87060605	61212	32.79	1433	1442	1410	1843	993	1418	1422.28	0.70	8464	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	354	-3.89	0.57	12	0.25	-367.00	2497.00	2980	20230922	-52.15	1192	20240703	19.63	2345	-39.19	20240102	1192	19.63	20240703	2980	-52.15	20230922	1192	19.63	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
165	20240801	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	5	2	0.35	80744403	56787	30.42	1433	1442	1410	1843	993	1418	1421.89	0.70	7108	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	353	-3.88	0.57	12	0.23	-367.00	2497.00	2980	20230922	-52.25	1192	20240703	19.38	2345	-39.32	20240102	1192	19.38	20240703	2980	-52.25	20230922	1192	19.38	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
166	20240801	120125	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	-1	5	-0.07	76596695	53870	28.86	1433	1442	1410	1843	993	1418	1421.89	0.70	8139	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	352	-3.86	0.57	12	0.22	-367.00	2497.00	2980	20230922	-52.45	1192	20240703	18.88	2345	-39.57	20240102	1192	18.88	20240703	2980	-52.45	20230922	1192	18.88	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
167	20240801	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	-7	5	-0.49	73256133	51506	27.59	1433	1442	1410	1843	993	1418	1422.29	0.70	8639	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	350	-3.84	0.57	12	0.21	-367.00	2497.00	2980	20230922	-52.65	1192	20240703	18.37	2345	-39.83	20240102	1192	18.37	20240703	2980	-52.65	20230922	1192	18.37	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
168	20240801	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	2	2	0.14	51513098	36135	19.36	1433	1442	1415	1843	993	1418	1425.59	0.70	8543	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	353	-3.87	0.57	12	0.15	-367.00	2497.00	2980	20230922	-52.35	1192	20240703	19.13	2345	-39.45	20240102	1192	19.13	20240703	2980	-52.35	20230922	1192	19.13	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N
169	20240801	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	1432	14	2	0.99	2664930	1863	1.00	1433	1433	1427	1843	993	1418	1430.93	0.70	-887	1513	1465	1415	1367	1317	1489	1391	248	425	1000	990	1	1	24831982	356	-3.90	0.57	12	0.01	-367.00	2497.00	2980	20230922	-51.95	1192	20240703	20.13	2345	-38.93	20240102	1192	20.13	20240703	2980	-51.95	20230922	1192	20.13	20240703	0.28	N	002410	1000	248 억	173692	N	N	10	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History