KissMeData/002460/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	9640	-30	5	-0.31	29421650	3054	109.70	9660	9750	9600	12570	6770	9670	9633.81	2.08	-1190	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	978	4.65	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
3	20240531	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9620	-50	5	-0.52	25476320	2644	94.97	9660	9750	9600	12570	6770	9670	9635.52	2.08	-927	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	976	4.64	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
4	20240531	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-40	5	-0.41	13528980	1403	50.40	9660	9750	9600	12570	6770	9670	9642.89	2.08	-507	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	977	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
5	20240531	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	9640	-30	5	-0.31	12440670	1290	46.34	9660	9750	9600	12570	6770	9670	9643.93	2.08	-406	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	978	4.65	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
6	20240531	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	9620	-50	5	-0.52	7750930	803	28.84	9660	9750	9600	12570	6770	9670	9652.47	2.08	-221	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	976	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
7	20240531	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	9620	-50	5	-0.52	7010080	726	26.08	9660	9750	9600	12570	6770	9670	9655.76	2.08	-184	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	976	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
8	20240531	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-40	5	-0.41	6239770	646	23.20	9660	9750	9600	12570	6770	9670	9659.09	2.08	-168	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	977	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
9	20240531	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	9600	-70	5	-0.72	125100	13	0.47	9660	9660	9600	12570	6770	9670	9623.08	2.08	-8	9783	9726	9653	9596	9523	9755	9625	623	2900	5000	6960	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.21	N	002460	5000	622 억	210767	N	N	0	N	N
10	20240530	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	60	2	0.62	25799140	2681	82.16	9600	9710	9580	12490	6730	9610	9622.95	2.09	-1091	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	982	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
11	20240530	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	9620	10	2	0.10	23661670	2459	75.36	9600	9710	9580	12490	6730	9610	9622.48	2.09	-959	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	976	4.64	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
12	20240530	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	9610	0	3	0.00	11089650	1149	35.21	9600	9710	9600	12490	6730	9610	9651.57	2.09	-526	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	975	4.63	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.33	9490	20240415	1.26	11230	-14.43	20240219	9490	1.26	20240415	11350	-15.33	20231226	9490	1.26	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
13	20240530	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	40	2	0.42	10001850	1036	31.75	9600	9710	9600	12490	6730	9610	9654.30	2.09	-445	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	979	4.65	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
14	20240530	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	60	2	0.62	7344140	761	23.32	9600	9710	9600	12490	6730	9610	9650.64	2.09	-359	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	982	4.66	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
15	20240530	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	60	2	0.62	4110040	427	13.09	9600	9710	9600	12490	6730	9610	9625.39	2.09	-192	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
16	20240530	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	40	2	0.42	2777510	289	8.86	9600	9660	9600	12490	6730	9610	9610.76	2.09	-111	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	979	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
17	20240530	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	9600	-10	5	-0.10	48000	5	0.15	9600	9600	9600	12490	6730	9610	9600.00	2.09	-5	10010	9810	9710	9510	9410	9760	9460	623	2880	5000	6910	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.21	N	002460	5000	622 억	211865	N	N	394	N	N
18	20240529	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9610	-60	5	-0.62	31603330	3263	127.21	9910	9910	9610	12570	6770	9670	9685.36	2.09	-827	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	975	4.63	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.33	9490	20240415	1.26	11230	-14.43	20240219	9490	1.26	20240415	11350	-15.33	20231226	9490	1.26	20240415	0.21	N	002460	5000	622 억	212566	N	N	394	N	N
19	20240529	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9660	-10	5	-0.10	24211080	2495	97.27	9910	9910	9660	12570	6770	9670	9703.84	2.09	-472	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	980	4.66	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
20	20240529	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	40	2	0.41	17171020	1767	68.89	9910	9910	9670	12570	6770	9670	9717.61	2.09	-479	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	986	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
21	20240529	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	10	2	0.10	14595370	1501	58.52	9910	9910	9670	12570	6770	9670	9723.76	2.09	-337	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	983	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
22	20240529	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	40	2	0.41	7583040	777	30.29	9910	9910	9670	12570	6770	9670	9759.38	2.09	-337	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
23	20240529	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	40	2	0.41	7398400	758	29.55	9910	9910	9670	12570	6770	9670	9760.42	2.09	-337	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
24	20240529	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9730	60	2	0.62	2927490	299	11.66	9910	9910	9670	12570	6770	9670	9790.94	2.09	-134	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	988	4.69	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.27	9490	20240415	2.53	11230	-13.36	20240219	9490	2.53	20240415	11350	-14.27	20231226	9490	2.53	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
25	20240529	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	0	3	0.00	1088420	110	4.29	9910	9910	9670	12570	6770	9670	9894.73	2.09	-14	10156	9912	9756	9512	9356	9870	9470	623	2900	5000	6960	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	212566	N	N	0	N	N
26	20240528	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	20	2	0.21	24709370	2545	88.74	9670	10000	9600	12540	6760	9650	9708.99	2.10	-247	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	982	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
27	20240528	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	30	2	0.31	22107180	2276	79.36	9670	10000	9600	12540	6760	9650	9713.17	2.10	-209	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	983	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
28	20240528	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	70	2	0.73	20558750	2116	73.78	9670	10000	9600	12540	6760	9650	9715.86	2.10	-163	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	987	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
29	20240528	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	20	2	0.21	20132270	2072	72.25	9670	10000	9600	12540	6760	9650	9716.35	2.10	-122	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	982	4.66	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
30	20240528	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	50	2	0.52	20074150	2066	72.04	9670	10000	9600	12540	6760	9650	9716.43	2.10	-122	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	985	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
31	20240528	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	40	2	0.41	16428270	1690	58.93	9670	10000	9600	12540	6760	9650	9720.87	2.10	62	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	984	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
32	20240528	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	40	2	0.41	11739850	1206	42.05	9670	10000	9600	12540	6760	9650	9734.54	2.10	113	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	984	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
33	20240528	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	9600	-50	5	-0.52	4952500	515	17.96	9670	9670	9600	12540	6760	9650	9616.50	2.10	168	9770	9710	9670	9610	9570	9690	9590	623	2890	5000	6940	10	1	10150000	974	4.63	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.21	N	002460	5000	622 억	212823	N	N	2	N	N
34	20240527	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	10	2	0.10	27812910	2868	40.72	9700	9730	9630	12530	6750	9640	9697.67	2.10	-288	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	213111	N	N	2	N	N
35	20240527	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	40	2	0.41	24250690	2499	35.48	9700	9730	9630	12530	6750	9640	9704.16	2.10	-247	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	983	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
36	20240527	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	70	2	0.73	18869660	1944	27.60	9700	9730	9630	12530	6750	9640	9706.62	2.10	-156	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	986	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
37	20240527	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	60	2	0.62	17452740	1798	25.53	9700	9730	9630	12530	6750	9640	9706.75	2.10	-154	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	985	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
38	20240527	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	60	2	0.62	16938640	1745	24.77	9700	9730	9630	12530	6750	9640	9706.96	2.10	-101	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	985	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
39	20240527	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	70	2	0.73	8165360	841	11.94	9700	9730	9630	12530	6750	9640	9709.11	2.10	-57	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
40	20240527	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9730	90	2	0.93	5990100	617	8.76	9700	9730	9630	12530	6750	9640	9708.43	2.10	14	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	988	4.69	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.27	9490	20240415	2.53	11230	-13.36	20240219	9490	2.53	20240415	11350	-14.27	20231226	9490	2.53	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
41	20240527	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-10	5	-0.10	106000	11	0.16	9700	9700	9630	12530	6750	9640	9636.36	2.10	-10	9720	9680	9650	9610	9580	9665	9595	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	213111	N	N	16	N	N
42	20240524	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	9640	-10	5	-0.10	65994730	6851	136.42	9690	9690	9620	12540	6760	9650	9632.86	2.10	-679	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.07	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	213588	N	N	16	N	N
43	20240524	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-20	5	-0.21	59008940	6126	121.98	9690	9690	9620	12540	6760	9650	9632.54	2.10	-301	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
44	20240524	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-20	5	-0.21	56629150	5879	117.06	9690	9690	9620	12540	6760	9650	9632.45	2.10	-147	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
45	20240524	130131	57	100.00	KOSPI	건설업	N	N	N	N	N	9640	-10	5	-0.10	55290580	5740	114.30	9690	9690	9620	12540	6760	9650	9632.51	2.10	-70	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
46	20240524	120131	57	100.00	KOSPI	건설업	N	N	N	N	N	9630	-20	5	-0.21	52282900	5428	108.08	9690	9690	9620	12540	6760	9650	9632.07	2.10	-70	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
47	20240524	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	9640	-10	5	-0.10	21167570	2197	43.75	9690	9690	9620	12540	6760	9650	9634.76	2.10	81	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
48	20240524	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	9620	-30	5	-0.31	15652360	1624	32.34	9690	9690	9620	12540	6760	9650	9638.15	2.10	182	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	976	4.64	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
49	20240524	090131	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	0	3	0.00	0	0	0.00	0	0	0	12540	6760	9650	0.00	2.10	0	9783	9716	9683	9616	9583	9700	9600	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	213588	N	N	112	N	N
50	20240523	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	0	3	0.00	48584550	5022	123.85	9660	9750	9650	12540	6760	9650	9674.34	2.11	-783	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	214371	N	N	112	N	N
51	20240523	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	9660	10	2	0.10	43025490	4446	109.64	9660	9750	9650	12540	6760	9650	9677.35	2.11	-635	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
52	20240523	140131	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	30	2	0.31	35866020	3705	91.37	9660	9750	9650	12540	6760	9650	9680.44	2.11	-458	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	983	4.67	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
53	20240523	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	20	2	0.21	35508230	3668	90.46	9660	9750	9650	12540	6760	9650	9680.54	2.11	-430	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	982	4.66	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
54	20240523	120130	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	20	2	0.21	34811490	3596	88.68	9660	9750	9650	12540	6760	9650	9680.61	2.11	-382	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	982	4.66	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
55	20240523	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	20	2	0.21	33001500	3409	84.07	9660	9750	9650	12540	6760	9650	9680.70	2.11	-252	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	982	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
56	20240523	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	60	2	0.62	12096450	1247	30.75	9660	9750	9660	12540	6760	9650	9700.44	2.11	-56	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
57	20240523	090130	57	100.00	KOSPI	건설업	N	N	N	N	N	9660	10	2	0.10	86940	9	0.22	9660	9660	9660	12540	6760	9650	9660.00	2.11	-9	9943	9796	9723	9576	9503	9760	9540	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	214371	N	N	763	N	N
58	20240522	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9650	-40	5	-0.41	39471100	4055	76.02	9670	9870	9650	12590	6790	9690	9733.93	2.12	-738	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	979	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	215130	N	N	763	N	N
59	20240522	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	9770	80	2	0.83	13794410	1409	26.42	9670	9870	9670	12590	6790	9690	9790.21	2.12	-448	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	992	4.71	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.92	9490	20240415	2.95	11230	-13.00	20240219	9490	2.95	20240415	11350	-13.92	20231226	9490	2.95	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
60	20240522	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9770	80	2	0.83	13286370	1357	25.44	9670	9870	9670	12590	6790	9690	9790.99	2.12	-396	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	992	4.71	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.92	9490	20240415	2.95	11230	-13.00	20240219	9490	2.95	20240415	11350	-13.92	20231226	9490	2.95	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
61	20240522	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	9790	100	2	1.03	10628430	1085	20.34	9670	9870	9670	12590	6790	9690	9795.79	2.12	-148	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	994	4.72	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.74	9490	20240415	3.16	11230	-12.82	20240219	9490	3.16	20240415	11350	-13.74	20231226	9490	3.16	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
62	20240522	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	9800	110	2	1.14	5180510	529	9.92	9670	9870	9670	12590	6790	9690	9793.02	2.12	-107	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	995	4.72	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.66	9490	20240415	3.27	11230	-12.73	20240219	9490	3.27	20240415	11350	-13.66	20231226	9490	3.27	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
63	20240522	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	9810	120	2	1.24	4769450	487	9.13	9670	9870	9670	12590	6790	9690	9793.53	2.12	-98	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	996	4.73	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.57	9490	20240415	3.37	11230	-12.64	20240219	9490	3.37	20240415	11350	-13.57	20231226	9490	3.37	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
64	20240522	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	9810	120	2	1.24	4573600	467	8.76	9670	9870	9670	12590	6790	9690	9793.58	2.12	-104	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	996	4.73	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.57	9490	20240415	3.37	11230	-12.64	20240219	9490	3.37	20240415	11350	-13.57	20231226	9490	3.37	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
65	20240522	090130	57	100.00	KOSPI	건설업	N	N	N	N	N	9670	-20	5	-0.21	270760	28	0.52	9670	9670	9670	12590	6790	9690	9670.00	2.12	-28	9803	9746	9693	9636	9583	9720	9610	623	2900	5000	6970	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.21	N	002460	5000	622 억	215130	N	N	1049	N	N
66	20240521	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	-60	5	-0.62	51742580	5334	77.64	9750	9750	9640	12670	6830	9750	9700.52	2.12	-568	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.21	N	002460	5000	622 억	215546	N	N	1049	N	N
67	20240521	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-50	5	-0.51	33598510	3463	50.41	9750	9750	9640	12670	6830	9750	9702.14	2.12	46	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	985	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
68	20240521	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-30	5	-0.31	26678810	2750	40.03	9750	9750	9640	12670	6830	9750	9701.39	2.12	158	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	987	4.68	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
69	20240521	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-30	5	-0.31	16881040	1742	25.36	9750	9750	9640	12670	6830	9750	9690.61	2.12	259	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	987	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
70	20240521	120130	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-30	5	-0.31	16813000	1735	25.25	9750	9750	9640	12670	6830	9750	9690.49	2.12	265	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	987	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
71	20240521	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	-40	5	-0.41	12701540	1312	19.10	9750	9750	9640	12670	6830	9750	9681.05	2.12	303	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
72	20240521	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	9740	-10	5	-0.10	12526530	1294	18.84	9750	9750	9640	12670	6830	9750	9680.47	2.12	303	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	989	4.69	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.19	9490	20240415	2.63	11230	-13.27	20240219	9490	2.63	20240415	11350	-14.19	20231226	9490	2.63	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
73	20240521	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	9750	0	3	0.00	292500	30	0.44	9750	9750	9750	12670	6830	9750	9750.00	2.12	-30	9896	9822	9786	9712	9676	9805	9695	623	2920	5000	7020	10	1	10150000	990	4.70	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.10	9490	20240415	2.74	11230	-13.18	20240219	9490	2.74	20240415	11350	-14.10	20231226	9490	2.74	20240415	0.21	N	002460	5000	622 억	215546	N	N	1039	N	N
74	20240517	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	9880	-90	5	-0.90	36732910	3747	41.42	9970	9970	9740	12960	6980	9970	9803.29	2.15	-1006	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	1003	4.76	0.26	12	0.04	2075.00	38436.00	11350	20231226	-12.95	9490	20240415	4.11	11230	-12.02	20240219	9490	4.11	20240415	11350	-12.95	20231226	9490	4.11	20240415	0.22	N	002460	5000	622 억	217927	N	N	3	N	N
75	20240517	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	9800	-170	5	-1.71	23025770	2350	25.98	9970	9970	9740	12960	6980	9970	9798.20	2.15	-734	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	995	4.72	0.25	12	0.02	2075.00	38436.00	11350	20231226	-13.66	9490	20240415	3.27	11230	-12.73	20240219	9490	3.27	20240415	11350	-13.66	20231226	9490	3.27	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
76	20240517	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9780	-190	5	-1.91	14453740	1474	16.29	9970	9970	9740	12960	6980	9970	9805.79	2.15	-463	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	993	4.71	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.83	9490	20240415	3.06	11230	-12.91	20240219	9490	3.06	20240415	11350	-13.83	20231226	9490	3.06	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
77	20240517	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	9780	-190	5	-1.91	13749510	1402	15.50	9970	9970	9740	12960	6980	9970	9807.07	2.15	-398	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	993	4.71	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.83	9490	20240415	3.06	11230	-12.91	20240219	9490	3.06	20240415	11350	-13.83	20231226	9490	3.06	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
78	20240517	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	9780	-190	5	-1.91	13583230	1385	15.31	9970	9970	9740	12960	6980	9970	9807.39	2.15	-383	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	993	4.71	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.83	9490	20240415	3.06	11230	-12.91	20240219	9490	3.06	20240415	11350	-13.83	20231226	9490	3.06	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
79	20240517	110129	57	100.00	KOSPI	건설업	N	N	N	N	N	9790	-180	5	-1.81	12094260	1233	13.63	9970	9970	9740	12960	6980	9970	9808.81	2.15	-353	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	994	4.72	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.74	9490	20240415	3.16	11230	-12.82	20240219	9490	3.16	20240415	11350	-13.74	20231226	9490	3.16	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
80	20240517	100128	57	100.00	KOSPI	건설업	N	N	N	N	N	9840	-130	5	-1.30	5121150	520	5.75	9970	9970	9820	12960	6980	9970	9848.37	2.15	-195	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	999	4.74	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.30	9490	20240415	3.69	11230	-12.38	20240219	9490	3.69	20240415	11350	-13.30	20231226	9490	3.69	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
81	20240517	090128	57	100.00	KOSPI	건설업	N	N	N	N	N	9870	-100	5	-1.00	1020440	103	1.14	9970	9970	9870	12960	6980	9970	9907.18	2.15	-85	10203	10086	9873	9756	9543	9980	9650	623	2990	5000	7170	10	1	10150000	1002	4.76	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.04	9490	20240415	4.00	11230	-12.11	20240219	9490	4.00	20240415	11350	-13.04	20231226	9490	4.00	20240415	0.22	N	002460	5000	622 억	217927	N	N	53	N	N
82	20240516	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9970	270	2	2.78	88005720	8997	109.64	9990	9990	9660	12610	6790	9700	9781.67	2.16	-1747	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	1012	4.80	0.26	12	0.09	2075.00	38436.00	11350	20231226	-12.16	9490	20240415	5.06	11230	-11.22	20240219	9490	5.06	20240415	11350	-12.16	20231226	9490	5.06	20240415	0.21	N	002460	5000	622 억	219674	N	N	53	N	N
83	20240516	150128	57	100.00	KOSPI	건설업	N	N	N	N	N	9820	120	2	1.24	82100720	8403	102.40	9990	9990	9660	12610	6790	9700	9770.41	2.16	-1578	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	997	4.73	0.26	12	0.08	2075.00	38436.00	11350	20231226	-13.48	9490	20240415	3.48	11230	-12.56	20240219	9490	3.48	20240415	11350	-13.48	20231226	9490	3.48	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
84	20240516	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9820	120	2	1.24	73814920	7561	92.14	9990	9990	9660	12610	6790	9700	9762.59	2.16	-1070	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	997	4.73	0.26	12	0.07	2075.00	38436.00	11350	20231226	-13.48	9490	20240415	3.48	11230	-12.56	20240219	9490	3.48	20240415	11350	-13.48	20231226	9490	3.48	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
85	20240516	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	9680	-20	5	-0.21	27313990	2821	34.38	9990	9990	9660	12610	6790	9700	9682.38	2.16	-455	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	983	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
86	20240516	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	-10	5	-0.10	26607350	2748	33.49	9990	9990	9660	12610	6790	9700	9682.44	2.16	-426	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	984	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
87	20240516	110128	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	0	3	0.00	16570700	1710	20.84	9990	9990	9660	12610	6790	9700	9690.47	2.16	-299	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	985	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
88	20240516	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	9690	-10	5	-0.10	13420660	1385	16.88	9990	9990	9660	12610	6790	9700	9690.01	2.16	-183	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	984	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
89	20240516	090128	57	100.00	KOSPI	건설업	N	N	N	N	N	9790	90	2	0.93	471430	48	0.58	9990	9990	9700	12610	6790	9700	9821.46	2.16	-33	9800	9750	9720	9670	9640	9735	9655	623	2910	5000	6980	10	1	10150000	994	4.72	0.25	12	0.00	2075.00	38436.00	11350	20231226	-13.74	9490	20240415	3.16	11230	-12.82	20240219	9490	3.16	20240415	11350	-13.74	20231226	9490	3.16	20240415	0.21	N	002460	5000	622 억	219674	N	N	2	N	N
90	20240514	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-70	5	-0.72	79658240	8206	56.91	9770	9770	9690	12700	6840	9770	9707.32	2.19	-1171	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	985	4.67	0.25	12	0.08	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	222455	N	N	2	N	N
91	20240514	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-70	5	-0.72	70245520	7235	50.17	9770	9770	9700	12700	6840	9770	9709.13	2.19	-848	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	985	4.67	0.25	12	0.07	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
92	20240514	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-70	5	-0.72	60273810	6207	43.04	9770	9770	9700	12700	6840	9770	9710.62	2.19	-688	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	985	4.67	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
93	20240514	130129	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	-60	5	-0.61	52490240	5405	37.48	9770	9770	9700	12700	6840	9770	9711.42	2.19	-554	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	986	4.68	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
94	20240514	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	9700	-70	5	-0.72	41128170	4234	29.36	9770	9770	9700	12700	6840	9770	9713.79	2.19	-531	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	985	4.67	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
95	20240514	110129	57	100.00	KOSPI	건설업	N	N	N	N	N	9710	-60	5	-0.61	26082890	2684	18.61	9770	9770	9700	12700	6840	9770	9717.92	2.19	-223	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	986	4.68	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
96	20240514	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	9740	-30	5	-0.31	9826850	1010	7.00	9770	9770	9700	12700	6840	9770	9729.55	2.19	-111	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	989	4.69	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.19	9490	20240415	2.63	11230	-13.27	20240219	9490	2.63	20240415	11350	-14.19	20231226	9490	2.63	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
97	20240514	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-50	5	-0.51	1181670	121	0.84	9770	9770	9720	12700	6840	9770	9765.87	2.19	-26	9890	9830	9770	9710	9650	9800	9680	623	2930	5000	7030	10	1	10150000	987	4.68	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	222455	N	N	1	N	N
98	20240513	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	9770	-80	5	-0.81	140611160	14420	445.89	9810	9830	9710	12800	6900	9850	9751.11	2.22	-3966	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	992	4.71	0.25	12	0.14	2075.00	38436.00	11350	20231226	-13.92	9490	20240415	2.95	11230	-13.00	20240219	9490	2.95	20240415	11350	-13.92	20231226	9490	2.95	20240415	0.21	N	002460	5000	622 억	224928	N	N	1	N	N
99	20240513	150129	57	100.00	KOSPI	건설업	N	N	N	N	N	9720	-130	5	-1.32	131618330	13497	417.35	9810	9830	9710	12800	6900	9850	9751.67	2.22	-3182	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	987	4.68	0.25	12	0.13	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
100	20240513	140129	57	100.00	KOSPI	건설업	N	N	N	N	N	9730	-120	5	-1.22	103550620	10609	328.05	9810	9830	9720	12800	6900	9850	9760.64	2.22	-2599	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	988	4.69	0.25	12	0.10	2075.00	38436.00	11350	20231226	-14.27	9490	20240415	2.53	11230	-13.36	20240219	9490	2.53	20240415	11350	-14.27	20231226	9490	2.53	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
101	20240513	130129	57	100.00	KOSPI	건설업	N	N	N	N	N	9760	-90	5	-0.91	57971460	5930	183.36	9810	9830	9750	12800	6900	9850	9775.96	2.22	-1947	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	991	4.70	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.01	9490	20240415	2.85	11230	-13.09	20240219	9490	2.85	20240415	11350	-14.01	20231226	9490	2.85	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
102	20240513	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	9760	-90	5	-0.91	43321580	4429	136.95	9810	9830	9750	12800	6900	9850	9781.35	2.22	-1460	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	991	4.70	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.01	9490	20240415	2.85	11230	-13.09	20240219	9490	2.85	20240415	11350	-14.01	20231226	9490	2.85	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
103	20240513	110129	57	100.00	KOSPI	건설업	N	N	N	N	N	9780	-70	5	-0.71	35085520	3586	110.88	9810	9830	9750	12800	6900	9850	9784.03	2.22	-929	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	993	4.71	0.25	12	0.04	2075.00	38436.00	11350	20231226	-13.83	9490	20240415	3.06	11230	-12.91	20240219	9490	3.06	20240415	11350	-13.83	20231226	9490	3.06	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
104	20240513	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	9760	-90	5	-0.91	28287650	2891	89.39	9810	9830	9750	12800	6900	9850	9784.73	2.22	-537	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	991	4.70	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.01	9490	20240415	2.85	11230	-13.09	20240219	9490	2.85	20240415	11350	-14.01	20231226	9490	2.85	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
105	20240513	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	9820	-30	5	-0.30	1628600	166	5.13	9810	9820	9810	12800	6900	9850	9810.84	2.22	-70	9970	9910	9870	9810	9770	9890	9790	623	2950	5000	7090	10	1	10150000	997	4.73	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.48	9490	20240415	3.48	11230	-12.56	20240219	9490	3.48	20240415	11350	-13.48	20231226	9490	3.48	20240415	0.21	N	002460	5000	622 억	224928	N	N	27	N	N
106	20240510	160127	57	100.00	KOSPI	건설업	N	N	N	N	N	9850	-30	5	-0.30	31878860	3234	155.26	9880	9930	9830	12840	6920	9880	9857.41	2.23	-1449	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1000	4.75	0.26	12	0.03	2075.00	38436.00	11350	20231226	-13.22	9490	20240415	3.79	11230	-12.29	20240219	9490	3.79	20240415	11350	-13.22	20231226	9490	3.79	20240415	0.21	N	002460	5000	622 억	226133	N	N	27	N	N
107	20240510	150128	57	100.00	KOSPI	건설업	N	N	N	N	N	9860	-20	5	-0.20	25631950	2600	124.82	9880	9930	9830	12840	6920	9880	9858.44	2.23	-845	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1001	4.75	0.26	12	0.03	2075.00	38436.00	11350	20231226	-13.13	9490	20240415	3.90	11230	-12.20	20240219	9490	3.90	20240415	11350	-13.13	20231226	9490	3.90	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
108	20240510	140128	57	100.00	KOSPI	건설업	N	N	N	N	N	9850	-30	5	-0.30	24240680	2459	118.05	9880	9930	9830	12840	6920	9880	9857.94	2.23	-704	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1000	4.75	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.22	9490	20240415	3.79	11230	-12.29	20240219	9490	3.79	20240415	11350	-13.22	20231226	9490	3.79	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
109	20240510	130127	57	100.00	KOSPI	건설업	N	N	N	N	N	9860	-20	5	-0.20	22949340	2328	111.76	9880	9930	9830	12840	6920	9880	9857.96	2.23	-578	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1001	4.75	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.13	9490	20240415	3.90	11230	-12.20	20240219	9490	3.90	20240415	11350	-13.13	20231226	9490	3.90	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
110	20240510	120128	57	100.00	KOSPI	건설업	N	N	N	N	N	9840	-40	5	-0.40	21729160	2204	105.81	9880	9930	9830	12840	6920	9880	9858.97	2.23	-555	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	999	4.74	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.30	9490	20240415	3.69	11230	-12.38	20240219	9490	3.69	20240415	11350	-13.30	20231226	9490	3.69	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
111	20240510	110126	57	100.00	KOSPI	건설업	N	N	N	N	N	9870	-10	5	-0.10	9820080	997	47.86	9880	9930	9830	12840	6920	9880	9849.63	2.23	-242	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1002	4.76	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.04	9490	20240415	4.00	11230	-12.11	20240219	9490	4.00	20240415	11350	-13.04	20231226	9490	4.00	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
112	20240510	100127	57	100.00	KOSPI	건설업	N	N	N	N	N	9850	-30	5	-0.30	8497870	863	41.43	9880	9930	9830	12840	6920	9880	9846.89	2.23	-185	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1000	4.75	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.22	9490	20240415	3.79	11230	-12.29	20240219	9490	3.79	20240415	11350	-13.22	20231226	9490	3.79	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
113	20240510	090127	57	100.00	KOSPI	건설업	N	N	N	N	N	9850	-30	5	-0.30	1669690	169	8.11	9880	9880	9850	12840	6920	9880	9879.82	2.23	-25	9946	9912	9896	9862	9846	9905	9855	623	2960	5000	7110	10	1	10150000	1000	4.75	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.22	9490	20240415	3.79	11230	-12.29	20240219	9490	3.79	20240415	11350	-13.22	20231226	9490	3.79	20240415	0.21	N	002460	5000	622 억	226133	N	N	25	N	N
114	20240509	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9880	-20	5	-0.20	20334430	2053	73.48	9880	9930	9880	12870	6930	9900	9904.74	2.23	-1446	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1003	4.76	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.95	9490	20240415	4.11	11230	-12.02	20240219	9490	4.11	20240415	11350	-12.95	20231226	9490	4.11	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
115	20240509	150129	57	100.00	KOSPI	건설업	N	N	N	N	N	9890	-10	5	-0.10	13782660	1390	49.75	9880	9930	9880	12870	6930	9900	9915.58	2.23	-808	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1004	4.77	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.86	9490	20240415	4.21	11230	-11.93	20240219	9490	4.21	20240415	11350	-12.86	20231226	9490	4.21	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
116	20240509	140127	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	0	3	0.00	12456080	1256	44.95	9880	9930	9880	12870	6930	9900	9917.26	2.23	-678	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1005	4.77	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
117	20240509	130128	57	100.00	KOSPI	건설업	N	N	N	N	N	9910	10	2	0.10	10048510	1013	36.26	9880	9930	9880	12870	6930	9900	9919.56	2.23	-550	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1006	4.78	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.69	9490	20240415	4.43	11230	-11.75	20240219	9490	4.43	20240415	11350	-12.69	20231226	9490	4.43	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
118	20240509	120128	57	100.00	KOSPI	건설업	N	N	N	N	N	9910	10	2	0.10	8759790	883	31.60	9880	9930	9880	12870	6930	9900	9920.49	2.23	-449	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1006	4.78	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.69	9490	20240415	4.43	11230	-11.75	20240219	9490	4.43	20240415	11350	-12.69	20231226	9490	4.43	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
119	20240509	110126	57	100.00	KOSPI	건설업	N	N	N	N	N	9930	30	2	0.30	4425950	446	15.96	9880	9930	9880	12870	6930	9900	9923.65	2.23	-212	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1008	4.79	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.51	9490	20240415	4.64	11230	-11.58	20240219	9490	4.64	20240415	11350	-12.51	20231226	9490	4.64	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
120	20240509	100127	57	100.00	KOSPI	건설업	N	N	N	N	N	9930	30	2	0.30	2738810	276	9.88	9880	9930	9880	12870	6930	9900	9923.22	2.23	-104	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1008	4.79	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.51	9490	20240415	4.64	11230	-11.58	20240219	9490	4.64	20240415	11350	-12.51	20231226	9490	4.64	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
121	20240509	090128	57	100.00	KOSPI	건설업	N	N	N	N	N	9880	-20	5	-0.20	88920	9	0.32	9880	9880	9880	12870	6930	9900	9880.00	2.23	-9	10080	9990	9930	9840	9780	9960	9810	623	2970	5000	7120	10	1	10150000	1003	4.76	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.95	9490	20240415	4.11	11230	-12.02	20240219	9490	4.11	20240415	11350	-12.95	20231226	9490	4.11	20240415	0.21	N	002460	5000	622 억	226786	N	N	25	N	N
122	20240508	160127	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	27647590	2794	77.89	10020	10020	9870	12890	6950	9920	9895.34	2.24	-730	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.03	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
123	20240508	150127	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	25559440	2583	72.01	10020	10020	9870	12890	6950	9920	9895.25	2.24	-546	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.03	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
124	20240508	140127	57	100.00	KOSPI	건설업	N	N	N	N	N	9890	-30	5	-0.30	22808060	2305	64.26	10020	10020	9870	12890	6950	9920	9895.04	2.24	-342	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1004	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.86	9490	20240415	4.21	11230	-11.93	20240219	9490	4.21	20240415	11350	-12.86	20231226	9490	4.21	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
125	20240508	130126	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	22155320	2239	62.42	10020	10020	9870	12890	6950	9920	9895.19	2.24	-276	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
126	20240508	120127	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	19878710	2009	56.01	10020	10020	9870	12890	6950	9920	9894.83	2.24	-276	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
127	20240508	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	18284810	1848	51.52	10020	10020	9870	12890	6950	9920	9894.38	2.24	-146	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
128	20240508	100127	57	100.00	KOSPI	건설업	N	N	N	N	N	9910	-10	5	-0.10	1579420	159	4.43	10020	10020	9900	12890	6950	9920	9933.46	2.24	-72	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1006	4.78	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.69	9490	20240415	4.43	11230	-11.75	20240219	9490	4.43	20240415	11350	-12.69	20231226	9490	4.43	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
129	20240508	090126	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-20	5	-0.20	360000	36	1.00	10020	10020	9900	12890	6950	9920	10000.00	2.24	-13	10020	9970	9940	9890	9860	9955	9875	623	2970	5000	7140	10	1	10150000	1005	4.77	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.78	9490	20240415	4.32	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	227515	N	N	25	N	N
130	20240503	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	9990	0	3	0.00	31400910	3159	151.00	10020	10020	9900	12980	7000	9990	9940.14	2.27	-494	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1014	4.81	0.26	12	0.03	2075.00	38436.00	11350	20231226	-11.98	9310	20230427	7.30	11230	-11.04	20240219	9490	5.27	20240415	11350	-11.98	20231226	9490	5.27	20240415	0.21	N	002460	5000	622 억	230096	N	N	26	N	N
131	20240503	150129	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-40	5	-0.40	28531070	2871	137.24	10020	10020	9900	12980	7000	9990	9937.68	2.27	-326	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1010	4.80	0.26	12	0.03	2075.00	38436.00	11350	20231226	-12.33	9310	20230427	6.87	11230	-11.40	20240219	9490	4.85	20240415	11350	-12.33	20231226	9490	4.85	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
132	20240503	140128	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-40	5	-0.40	25675420	2584	123.52	10020	10020	9900	12980	7000	9990	9936.31	2.27	-230	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1010	4.80	0.26	12	0.03	2075.00	38436.00	11350	20231226	-12.33	9310	20230427	6.87	11230	-11.40	20240219	9490	4.85	20240415	11350	-12.33	20231226	9490	4.85	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
133	20240503	130129	57	100.00	KOSPI	건설업	N	N	N	N	N	9950	-40	5	-0.40	24272470	2443	116.78	10020	10020	9900	12980	7000	9990	9935.52	2.27	-158	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1010	4.80	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.33	9310	20230427	6.87	11230	-11.40	20240219	9490	4.85	20240415	11350	-12.33	20231226	9490	4.85	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
134	20240503	120128	57	100.00	KOSPI	건설업	N	N	N	N	N	9960	-30	5	-0.30	16858850	1698	81.17	10020	10020	9900	12980	7000	9990	9928.65	2.27	-99	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1011	4.80	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.25	9310	20230427	6.98	11230	-11.31	20240219	9490	4.95	20240415	11350	-12.25	20231226	9490	4.95	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
135	20240503	110127	57	100.00	KOSPI	건설업	N	N	N	N	N	9960	-30	5	-0.30	14797550	1491	71.27	10020	10020	9900	12980	7000	9990	9924.58	2.27	-59	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1011	4.80	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.25	9310	20230427	6.98	11230	-11.31	20240219	9490	4.95	20240415	11350	-12.25	20231226	9490	4.95	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
136	20240503	100128	57	100.00	KOSPI	건설업	N	N	N	N	N	9980	-10	5	-0.10	13691290	1380	65.97	10020	10020	9900	12980	7000	9990	9921.22	2.27	-7	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1013	4.81	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.07	9310	20230427	7.20	11230	-11.13	20240219	9490	5.16	20240415	11350	-12.07	20231226	9490	5.16	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
137	20240503	090128	57	100.00	KOSPI	건설업	N	N	N	N	N	9900	-90	5	-0.90	417430	42	2.01	10020	10020	9900	12980	7000	9990	9938.81	2.27	-1	10090	10040	9980	9930	9870	10065	9955	623	2990	5000	7190	10	1	10150000	1005	4.77	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.78	9310	20230427	6.34	11230	-11.84	20240219	9490	4.32	20240415	11350	-12.78	20231226	9490	4.32	20240415	0.21	N	002460	5000	622 억	230096	N	N	12	N	N
138	20240502	160127	57	100.00	KOSPI	건설업	N	N	N	N	N	9990	-10	5	-0.10	20869340	2092	83.55	9920	10030	9920	13000	7000	10000	9975.78	2.27	-416	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1014	4.81	0.26	12	0.02	2075.00	38436.00	11350	20231226	-11.98	9310	20230427	7.30	11230	-11.04	20240219	9490	5.27	20240415	11350	-11.98	20231226	9490	5.27	20240415	0.21	N	002460	5000	622 억	230818	N	N	12	N	N
139	20240502	150128	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	0	3	0.00	18831010	1888	75.40	9920	10030	9920	13000	7000	10000	9974.05	2.27	-358	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1015	4.82	0.26	12	0.02	2075.00	38436.00	11350	20231226	-11.89	9310	20230427	7.41	11230	-10.95	20240219	9490	5.37	20240415	11350	-11.89	20231226	9490	5.37	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
140	20240502	140127	57	100.00	KOSPI	건설업	N	N	N	N	N	10000	0	3	0.00	18801010	1885	75.28	9920	10030	9920	13000	7000	10000	9974.01	2.27	-358	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1015	4.82	0.26	12	0.02	2075.00	38436.00	11350	20231226	-11.89	9310	20230427	7.41	11230	-10.95	20240219	9490	5.37	20240415	11350	-11.89	20231226	9490	5.37	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
141	20240502	130127	57	100.00	KOSPI	건설업	N	N	N	N	N	9970	-30	5	-0.30	15905150	1595	63.70	9920	10030	9920	13000	7000	10000	9971.88	2.27	-256	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1012	4.80	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.16	9310	20230427	7.09	11230	-11.22	20240219	9490	5.06	20240415	11350	-12.16	20231226	9490	5.06	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
142	20240502	120127	57	100.00	KOSPI	건설업	N	N	N	N	N	9970	-30	5	-0.30	11621450	1165	46.53	9920	10030	9920	13000	7000	10000	9975.49	2.27	-108	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1012	4.80	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.16	9310	20230427	7.09	11230	-11.22	20240219	9490	5.06	20240415	11350	-12.16	20231226	9490	5.06	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
143	20240502	110127	57	100.00	KOSPI	건설업	N	N	N	N	N	9970	-30	5	-0.30	7095510	711	28.39	9920	10030	9920	13000	7000	10000	9979.62	2.27	-65	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1012	4.80	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.16	9310	20230427	7.09	11230	-11.22	20240219	9490	5.06	20240415	11350	-12.16	20231226	9490	5.06	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
144	20240502	100127	57	100.00	KOSPI	건설업	N	N	N	N	N	9990	-10	5	-0.10	3724970	373	14.90	9920	10030	9920	13000	7000	10000	9986.51	2.27	-52	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1014	4.81	0.26	12	0.00	2075.00	38436.00	11350	20231226	-11.98	9310	20230427	7.30	11230	-11.04	20240219	9490	5.27	20240415	11350	-11.98	20231226	9490	5.27	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N
145	20240502	090127	57	100.00	KOSPI	건설업	N	N	N	N	N	9920	-80	5	-0.80	208320	21	0.84	9920	9920	9920	13000	7000	10000	9920.00	2.27	-10	10066	10032	9966	9932	9866	10050	9950	623	3000	5000	7200	10	1	10150000	1007	4.78	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.60	9310	20230427	6.55	11230	-11.67	20240219	9490	4.53	20240415	11350	-12.60	20231226	9490	4.53	20240415	0.21	N	002460	5000	622 억	230818	N	N	61	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History