KissMeData/002410/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240430	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	1469	-25	5	-1.67	134389389	91622	140.71	1494	1494	1401	1942	1046	1494	1466.78	0.35	1029	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	365	-4.00	0.59	12	0.37	-367.00	2497.00	3830	20230522	-61.64	1350	20240416	8.81	2345	-37.36	20240102	1350	8.81	20240416	3830	-61.64	20230522	1350	8.81	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
3	20240430	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	1460	-34	5	-2.28	131200424	89449	137.38	1494	1494	1401	1942	1046	1494	1466.76	0.35	1658	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	363	-3.98	0.58	12	0.36	-367.00	2497.00	3830	20230522	-61.88	1350	20240416	8.15	2345	-37.74	20240102	1350	8.15	20240416	3830	-61.88	20230522	1350	8.15	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
4	20240430	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-24	5	-1.61	101145505	68663	105.45	1494	1494	1462	1942	1046	1494	1473.07	0.35	701	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	365	-4.01	0.59	12	0.28	-367.00	2497.00	3830	20230522	-61.62	1350	20240416	8.89	2345	-37.31	20240102	1350	8.89	20240416	3830	-61.62	20230522	1350	8.89	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
5	20240430	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	1472	-22	5	-1.47	81456854	55288	84.91	1494	1494	1462	1942	1046	1494	1473.32	0.35	1552	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	366	-4.01	0.59	12	0.22	-367.00	2497.00	3830	20230522	-61.57	1350	20240416	9.04	2345	-37.23	20240102	1350	9.04	20240416	3830	-61.57	20230522	1350	9.04	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
6	20240430	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	1479	-15	5	-1.00	56199707	38091	58.50	1494	1494	1465	1942	1046	1494	1475.41	0.35	2773	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	367	-4.03	0.59	12	0.15	-367.00	2497.00	3830	20230522	-61.38	1350	20240416	9.56	2345	-36.93	20240102	1350	9.56	20240416	3830	-61.38	20230522	1350	9.56	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
7	20240430	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1472	-22	5	-1.47	43988948	29807	45.78	1494	1494	1466	1942	1046	1494	1475.79	0.35	3527	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	366	-4.01	0.59	12	0.12	-367.00	2497.00	3830	20230522	-61.57	1350	20240416	9.04	2345	-37.23	20240102	1350	9.04	20240416	3830	-61.57	20230522	1350	9.04	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
8	20240430	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1466	-28	5	-1.87	33435106	22628	34.75	1494	1494	1466	1942	1046	1494	1477.60	0.35	5827	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	364	-3.99	0.59	12	0.09	-367.00	2497.00	3830	20230522	-61.72	1350	20240416	8.59	2345	-37.48	20240102	1350	8.59	20240416	3830	-61.72	20230522	1350	8.59	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
9	20240430	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	-11	5	-0.74	2206797	1480	2.27	1494	1494	1483	1942	1046	1494	1491.08	0.35	-102	1510	1501	1491	1482	1472	1506	1487	248	448	1000	1040	1	1	24831982	368	-4.04	0.59	12	0.01	-367.00	2497.00	3830	20230522	-61.28	1350	20240416	9.85	2345	-36.76	20240102	1350	9.85	20240416	3830	-61.28	20230522	1350	9.85	20240416	0.42	N	002410	1000	248 억	86681	N	N	0	N	N
10	20240429	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1494	5	2	0.34	97034760	65008	36.19	1489	1500	1481	1935	1043	1489	1492.66	0.37	-10886	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	371	-4.07	0.60	12	0.26	-367.00	2497.00	3830	20230522	-60.99	1350	20240416	10.67	2345	-36.29	20240102	1350	10.67	20240416	3830	-60.99	20230522	1350	10.67	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
11	20240429	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1497	8	2	0.54	95038904	63672	35.44	1489	1500	1481	1935	1043	1489	1492.63	0.37	-10652	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	372	-4.08	0.60	12	0.26	-367.00	2497.00	3830	20230522	-60.91	1350	20240416	10.89	2345	-36.16	20240102	1350	10.89	20240416	3830	-60.91	20230522	1350	10.89	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
12	20240429	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1493	4	2	0.27	89673294	60079	33.44	1489	1500	1481	1935	1043	1489	1492.59	0.37	-10287	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	371	-4.07	0.60	12	0.24	-367.00	2497.00	3830	20230522	-61.02	1350	20240416	10.59	2345	-36.33	20240102	1350	10.59	20240416	3830	-61.02	20230522	1350	10.59	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
13	20240429	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1493	4	2	0.27	77116831	51674	28.76	1489	1500	1481	1935	1043	1489	1492.37	0.37	-9591	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	371	-4.07	0.60	12	0.21	-367.00	2497.00	3830	20230522	-61.02	1350	20240416	10.59	2345	-36.33	20240102	1350	10.59	20240416	3830	-61.02	20230522	1350	10.59	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
14	20240429	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1492	3	2	0.20	73947978	49555	27.58	1489	1500	1481	1935	1043	1489	1492.24	0.37	-10131	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	370	-4.07	0.60	12	0.20	-367.00	2497.00	3830	20230522	-61.04	1350	20240416	10.52	2345	-36.38	20240102	1350	10.52	20240416	3830	-61.04	20230522	1350	10.52	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
15	20240429	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1492	3	2	0.20	60994821	40878	22.75	1489	1500	1481	1935	1043	1489	1492.12	0.37	-11422	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	370	-4.07	0.60	12	0.16	-367.00	2497.00	3830	20230522	-61.04	1350	20240416	10.52	2345	-36.38	20240102	1350	10.52	20240416	3830	-61.04	20230522	1350	10.52	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
16	20240429	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1499	10	2	0.67	19798513	13284	7.39	1489	1500	1481	1935	1043	1489	1490.40	0.37	-5743	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	372	-4.08	0.60	12	0.05	-367.00	2497.00	3830	20230522	-60.86	1350	20240416	11.04	2345	-36.08	20240102	1350	11.04	20240416	3830	-60.86	20230522	1350	11.04	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
17	20240429	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1489	0	3	0.00	298737	201	0.11	1489	1489	1481	1935	1043	1489	1486.25	0.37	-15	1557	1523	1471	1437	1385	1497	1411	248	446	1000	1040	1	1	24831982	370	-4.06	0.60	12	0.00	-367.00	2497.00	3830	20230522	-61.12	1350	20240416	10.30	2345	-36.50	20240102	1350	10.30	20240416	3830	-61.12	20230522	1350	10.30	20240416	0.43	N	002410	1000	248 억	91718	N	N	0	N	N
18	20240426	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1489	20	2	1.36	261818729	178974	186.75	1500	1505	1419	1909	1029	1469	1462.86	0.30	6801	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	370	-4.06	0.60	12	0.72	-367.00	2497.00	3830	20230522	-61.12	1350	20240416	10.30	2345	-36.50	20240102	1350	10.30	20240416	3830	-61.12	20230522	1350	10.30	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
19	20240426	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	26	2	1.77	235368171	161238	168.24	1500	1505	1419	1909	1029	1469	1459.75	0.30	9500	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	371	-4.07	0.60	12	0.65	-367.00	2497.00	3830	20230522	-60.97	1350	20240416	10.74	2345	-36.25	20240102	1350	10.74	20240416	3830	-60.97	20230522	1350	10.74	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
20	20240426	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-24	5	-1.63	209916472	143978	150.23	1500	1505	1419	1909	1029	1469	1457.97	0.30	14805	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	359	-3.94	0.58	12	0.58	-367.00	2497.00	3830	20230522	-62.27	1350	20240416	7.04	2345	-38.38	20240102	1350	7.04	20240416	3830	-62.27	20230522	1350	7.04	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
21	20240426	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1453	-16	5	-1.09	202006227	138500	144.52	1500	1505	1419	1909	1029	1469	1458.52	0.30	15444	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	361	-3.96	0.58	12	0.56	-367.00	2497.00	3830	20230522	-62.06	1350	20240416	7.63	2345	-38.04	20240102	1350	7.63	20240416	3830	-62.06	20230522	1350	7.63	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
22	20240426	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-25	5	-1.70	190636865	130651	136.33	1500	1505	1419	1909	1029	1469	1459.13	0.30	16426	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	359	-3.93	0.58	12	0.53	-367.00	2497.00	3830	20230522	-62.30	1350	20240416	6.96	2345	-38.42	20240102	1350	6.96	20240416	3830	-62.30	20230522	1350	6.96	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
23	20240426	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-36	5	-2.45	157333382	107689	112.37	1500	1505	1419	1909	1029	1469	1460.99	0.30	9834	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	356	-3.90	0.57	12	0.43	-367.00	2497.00	3830	20230522	-62.58	1350	20240416	6.15	2345	-38.89	20240102	1350	6.15	20240416	3830	-62.58	20230522	1350	6.15	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
24	20240426	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	-14	5	-0.95	91632729	61730	64.41	1500	1505	1455	1909	1029	1469	1484.43	0.30	2893	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	361	-3.96	0.58	12	0.25	-367.00	2497.00	3830	20230522	-62.01	1350	20240416	7.78	2345	-37.95	20240102	1350	7.78	20240416	3830	-62.01	20230522	1350	7.78	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
25	20240426	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1505	36	2	2.45	22908037	15308	15.97	1500	1505	1477	1909	1029	1469	1496.59	0.30	-3463	1541	1505	1477	1441	1413	1491	1427	248	440	1000	1020	1	1	24831982	374	-4.10	0.60	12	0.06	-367.00	2497.00	3830	20230522	-60.70	1350	20240416	11.48	2345	-35.82	20240102	1350	11.48	20240416	3830	-60.70	20230522	1350	11.48	20240416	0.42	N	002410	1000	248 억	74880	N	N	1	N	N
26	20240425	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1469	-46	5	-3.04	118597911	80975	63.16	1513	1513	1449	1969	1061	1515	1464.62	0.29	-392	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	365	-4.00	0.59	12	0.33	-367.00	2497.00	3830	20230522	-61.64	1350	20240416	8.81	2345	-37.36	20240102	1350	8.81	20240416	3830	-61.64	20230522	1350	8.81	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
27	20240425	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1461	-54	5	-3.56	114025401	77854	60.72	1513	1513	1449	1969	1061	1515	1464.61	0.29	-43	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	363	-3.98	0.59	12	0.31	-367.00	2497.00	3830	20230522	-61.85	1350	20240416	8.22	2345	-37.70	20240102	1350	8.22	20240416	3830	-61.85	20230522	1350	8.22	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
28	20240425	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1466	-49	5	-3.23	106980435	73029	56.96	1513	1513	1449	1969	1061	1515	1464.90	0.29	-50	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	364	-3.99	0.59	12	0.29	-367.00	2497.00	3830	20230522	-61.72	1350	20240416	8.59	2345	-37.48	20240102	1350	8.59	20240416	3830	-61.72	20230522	1350	8.59	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
29	20240425	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1477	-38	5	-2.51	93923350	64093	49.99	1513	1513	1449	1969	1061	1515	1465.42	0.29	1459	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	367	-4.02	0.59	12	0.26	-367.00	2497.00	3830	20230522	-61.44	1350	20240416	9.41	2345	-37.01	20240102	1350	9.41	20240416	3830	-61.44	20230522	1350	9.41	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
30	20240425	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1463	-52	5	-3.43	85335449	58244	45.43	1513	1513	1449	1969	1061	1515	1465.14	0.29	3006	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	363	-3.99	0.59	12	0.23	-367.00	2497.00	3830	20230522	-61.80	1350	20240416	8.37	2345	-37.61	20240102	1350	8.37	20240416	3830	-61.80	20230522	1350	8.37	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
31	20240425	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1455	-60	5	-3.96	80620932	55013	42.91	1513	1513	1449	1969	1061	1515	1465.49	0.29	2557	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	361	-3.96	0.58	12	0.22	-367.00	2497.00	3830	20230522	-62.01	1350	20240416	7.78	2345	-37.95	20240102	1350	7.78	20240416	3830	-62.01	20230522	1350	7.78	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
32	20240425	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1478	-37	5	-2.44	53606549	36542	28.50	1513	1513	1449	1969	1061	1515	1466.98	0.29	704	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	367	-4.03	0.59	12	0.15	-367.00	2497.00	3830	20230522	-61.41	1350	20240416	9.48	2345	-36.97	20240102	1350	9.48	20240416	3830	-61.41	20230522	1350	9.48	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
33	20240425	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1509	-6	5	-0.40	1079566	714	0.56	1513	1513	1502	1969	1061	1515	1512.00	0.29	-63	1601	1557	1525	1481	1449	1542	1466	248	454	1000	1060	1	1	24831982	375	-4.11	0.60	12	0.00	-367.00	2497.00	3830	20230522	-60.60	1350	20240416	11.78	2345	-35.65	20240102	1350	11.78	20240416	3830	-60.60	20230522	1350	11.78	20240416	0.45	N	002410	1000	248 억	72451	N	N	1	N	N
34	20240424	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1515	-56	5	-3.56	191901096	126807	38.21	1569	1569	1493	2040	1100	1571	1513.32	0.33	-19274	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	376	-4.13	0.61	12	0.51	-367.00	2497.00	3830	20230522	-60.44	1350	20240416	12.22	2345	-35.39	20240102	1350	12.22	20240416	3830	-60.44	20230522	1350	12.22	20240416	0.45	N	002410	1000	248 억	82539	N	N	1	N	N
35	20240424	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1504	-67	5	-4.26	179016104	118254	35.63	1569	1569	1493	2040	1100	1571	1513.83	0.33	-18714	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	373	-4.10	0.60	12	0.48	-367.00	2497.00	3830	20230522	-60.73	1350	20240416	11.41	2345	-35.86	20240102	1350	11.41	20240416	3830	-60.73	20230522	1350	11.41	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
36	20240424	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1507	-64	5	-4.07	158028601	104297	31.43	1569	1569	1493	2040	1100	1571	1515.18	0.33	-16536	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	374	-4.11	0.60	12	0.42	-367.00	2497.00	3830	20230522	-60.65	1350	20240416	11.63	2345	-35.74	20240102	1350	11.63	20240416	3830	-60.65	20230522	1350	11.63	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
37	20240424	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1517	-54	5	-3.44	134142786	88450	26.65	1569	1569	1493	2040	1100	1571	1516.59	0.33	-13791	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	377	-4.13	0.61	12	0.36	-367.00	2497.00	3830	20230522	-60.39	1350	20240416	12.37	2345	-35.31	20240102	1350	12.37	20240416	3830	-60.39	20230522	1350	12.37	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
38	20240424	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1521	-50	5	-3.18	122135041	80538	24.27	1569	1569	1493	2040	1100	1571	1516.49	0.33	-10714	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	378	-4.14	0.61	12	0.32	-367.00	2497.00	3830	20230522	-60.29	1350	20240416	12.67	2345	-35.14	20240102	1350	12.67	20240416	3830	-60.29	20230522	1350	12.67	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
39	20240424	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1520	-51	5	-3.25	109678055	72326	21.79	1569	1569	1493	2040	1100	1571	1516.44	0.33	-9090	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	377	-4.14	0.61	12	0.29	-367.00	2497.00	3830	20230522	-60.31	1350	20240416	12.59	2345	-35.18	20240102	1350	12.59	20240416	3830	-60.31	20230522	1350	12.59	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
40	20240424	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1519	-52	5	-3.31	90074108	59363	17.89	1569	1569	1493	2040	1100	1571	1517.34	0.33	-7209	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	377	-4.14	0.61	12	0.24	-367.00	2497.00	3830	20230522	-60.34	1350	20240416	12.52	2345	-35.22	20240102	1350	12.52	20240416	3830	-60.34	20230522	1350	12.52	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
41	20240424	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1554	-17	5	-1.08	9570869	6135	1.85	1569	1569	1554	2040	1100	1571	1560.04	0.33	-2450	1643	1607	1556	1520	1469	1581	1494	248	469	1000	1090	1	1	24831982	386	-4.23	0.62	12	0.02	-367.00	2497.00	3830	20230522	-59.43	1350	20240416	15.11	2345	-33.73	20240102	1350	15.11	20240416	3830	-59.43	20230522	1350	15.11	20240416	0.45	N	002410	1000	248 억	82539	N	N	0	N	N
42	20240423	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1571	-44	5	-2.72	505660998	327373	11.24	1580	1592	1505	2095	1131	1615	1544.50	0.23	30160	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	390	-4.28	0.63	12	1.32	-367.00	2497.00	3830	20230522	-58.98	1350	20240416	16.37	2345	-33.01	20240102	1350	16.37	20240416	3830	-58.98	20230522	1350	16.37	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
43	20240423	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1538	-77	5	-4.77	446321401	289062	9.92	1580	1592	1505	2095	1131	1615	1544.01	0.23	18099	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	382	-4.19	0.62	12	1.16	-367.00	2497.00	3830	20230522	-59.84	1350	20240416	13.93	2345	-34.41	20240102	1350	13.93	20240416	3830	-59.84	20230522	1350	13.93	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
44	20240423	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1536	-79	5	-4.89	385820794	249719	8.57	1580	1592	1505	2095	1131	1615	1544.99	0.23	19735	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	381	-4.19	0.62	12	1.01	-367.00	2497.00	3830	20230522	-59.90	1350	20240416	13.78	2345	-34.50	20240102	1350	13.78	20240416	3830	-59.90	20230522	1350	13.78	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
45	20240423	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1514	-101	5	-6.25	356257532	230355	7.91	1580	1592	1505	2095	1131	1615	1546.53	0.23	14629	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	376	-4.13	0.61	12	0.93	-367.00	2497.00	3830	20230522	-60.47	1350	20240416	12.15	2345	-35.44	20240102	1350	12.15	20240416	3830	-60.47	20230522	1350	12.15	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
46	20240423	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1507	-108	5	-6.69	332941875	214940	7.38	1580	1592	1505	2095	1131	1615	1548.97	0.23	13234	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	374	-4.11	0.60	12	0.87	-367.00	2497.00	3830	20230522	-60.65	1350	20240416	11.63	2345	-35.74	20240102	1350	11.63	20240416	3830	-60.65	20230522	1350	11.63	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
47	20240423	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1508	-107	5	-6.63	311324417	200612	6.89	1580	1592	1508	2095	1131	1615	1551.84	0.23	8387	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	374	-4.11	0.60	12	0.81	-367.00	2497.00	3830	20230522	-60.63	1350	20240416	11.70	2345	-35.69	20240102	1350	11.70	20240416	3830	-60.63	20230522	1350	11.70	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
48	20240423	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1558	-57	5	-3.53	203433198	130080	4.46	1580	1592	1540	2095	1131	1615	1563.87	0.23	20418	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	387	-4.25	0.62	12	0.52	-367.00	2497.00	3830	20230522	-59.32	1350	20240416	15.41	2345	-33.56	20240102	1350	15.41	20240416	3830	-59.32	20230522	1350	15.41	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
49	20240423	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1543	-72	5	-4.46	36386494	23192	0.80	1580	1581	1543	2095	1131	1615	1568.72	0.23	-1547	1988	1801	1588	1401	1188	1895	1495	248	480	1000	1130	1	1	24831982	383	-4.20	0.62	12	0.09	-367.00	2497.00	3830	20230522	-59.71	1350	20240416	14.30	2345	-34.20	20240102	1350	14.30	20240416	3830	-59.71	20230522	1350	14.30	20240416	0.45	N	002410	1000	248 억	57631	N	N	0	N	N
50	20240422	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	231	2	16.69	4749099123	2897677	5459.08	1385	1775	1375	1799	969	1384	1638.94	0.34	17442	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	401	-4.40	0.65	12	11.67	-367.00	2497.00	3830	20230522	-57.83	1350	20240416	19.63	2345	-31.13	20240102	1350	19.63	20240416	3830	-57.83	20230522	1350	19.63	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
51	20240422	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	226	2	16.33	4551069170	2773722	5225.55	1385	1775	1375	1799	969	1384	1640.78	0.34	17899	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	400	-4.39	0.64	12	11.17	-367.00	2497.00	3830	20230522	-57.96	1350	20240416	19.26	2345	-31.34	20240102	1350	19.26	20240416	3830	-57.96	20230522	1350	19.26	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
52	20240422	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1595	211	2	15.25	4285521623	2605689	4908.98	1385	1775	1375	1799	969	1384	1644.68	0.34	12735	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	396	-4.35	0.64	12	10.49	-367.00	2497.00	3830	20230522	-58.36	1350	20240416	18.15	2345	-31.98	20240102	1350	18.15	20240416	3830	-58.36	20230522	1350	18.15	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
53	20240422	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1563	179	2	12.93	3695634634	2241640	4223.13	1385	1775	1375	1799	969	1384	1648.63	0.34	-7446	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	388	-4.26	0.63	12	9.03	-367.00	2497.00	3830	20230522	-59.19	1350	20240416	15.78	2345	-33.35	20240102	1350	15.78	20240416	3830	-59.19	20230522	1350	15.78	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
54	20240422	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1600	216	2	15.61	3491161792	2112080	3979.05	1385	1775	1375	1799	969	1384	1652.95	0.34	-15400	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	397	-4.36	0.64	12	8.51	-367.00	2497.00	3830	20230522	-58.22	1350	20240416	18.52	2345	-31.77	20240102	1350	18.52	20240416	3830	-58.22	20230522	1350	18.52	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
55	20240422	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1656	272	2	19.65	2855971839	1712778	3226.79	1385	1775	1375	1799	969	1384	1667.45	0.34	-36250	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	411	-4.51	0.66	12	6.90	-367.00	2497.00	3830	20230522	-56.76	1350	20240416	22.67	2345	-29.38	20240102	1350	22.67	20240416	3830	-56.76	20230522	1350	22.67	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
56	20240422	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1401	17	2	1.23	27910380	19979	37.64	1385	1420	1375	1799	969	1384	1396.99	0.34	578	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	348	-3.82	0.56	12	0.08	-367.00	2497.00	3830	20230522	-63.42	1350	20240416	3.78	2345	-40.26	20240102	1350	3.78	20240416	3830	-63.42	20230522	1350	3.78	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
57	20240422	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1394	10	2	0.72	2190571	1580	2.98	1385	1394	1384	1799	969	1384	1386.44	0.34	-131	1437	1410	1382	1355	1327	1396	1341	248	415	1000	960	1	1	24831982	346	-3.80	0.56	12	0.01	-367.00	2497.00	3830	20230522	-63.60	1350	20240416	3.26	2345	-40.55	20240102	1350	3.26	20240416	3830	-63.60	20230522	1350	3.26	20240416	0.45	N	002410	1000	248 억	83334	N	N	0	N	N
58	20240419	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1384	-16	5	-1.14	71785706	52140	77.21	1409	1409	1354	1820	980	1400	1376.79	0.37	-7311	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	344	-3.77	0.55	12	0.21	-367.00	2497.00	3830	20230522	-63.86	1350	20240416	2.52	2345	-40.98	20240102	1350	2.52	20240416	3830	-63.86	20230522	1350	2.52	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
59	20240419	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1366	-34	5	-2.43	62689069	45497	67.38	1409	1409	1354	1820	980	1400	1377.87	0.37	-6088	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	339	-3.72	0.55	12	0.18	-367.00	2497.00	3830	20230522	-64.33	1350	20240416	1.19	2345	-41.75	20240102	1350	1.19	20240416	3830	-64.33	20230522	1350	1.19	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
60	20240419	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1360	-40	5	-2.86	56732593	41117	60.89	1409	1409	1354	1820	980	1400	1379.78	0.37	-3429	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	338	-3.71	0.54	12	0.17	-367.00	2497.00	3830	20230522	-64.49	1350	20240416	0.74	2345	-42.00	20240102	1350	0.74	20240416	3830	-64.49	20230522	1350	0.74	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
61	20240419	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1356	-44	5	-3.14	53579862	38797	57.45	1409	1409	1354	1820	980	1400	1381.03	0.37	-4657	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	337	-3.69	0.54	12	0.16	-367.00	2497.00	3830	20230522	-64.60	1350	20240416	0.44	2345	-42.17	20240102	1350	0.44	20240416	3830	-64.60	20230522	1350	0.44	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
62	20240419	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1357	-43	5	-3.07	47315314	34190	50.63	1409	1409	1355	1820	980	1400	1383.89	0.37	-3779	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	337	-3.70	0.54	12	0.14	-367.00	2497.00	3830	20230522	-64.57	1350	20240416	0.52	2345	-42.13	20240102	1350	0.52	20240416	3830	-64.57	20230522	1350	0.52	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
63	20240419	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1377	-23	5	-1.64	35654710	25648	37.98	1409	1409	1377	1820	980	1400	1390.16	0.37	-3539	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	342	-3.75	0.55	12	0.10	-367.00	2497.00	3830	20230522	-64.05	1350	20240416	2.00	2345	-41.28	20240102	1350	2.00	20240416	3830	-64.05	20230522	1350	2.00	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
64	20240419	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1399	-1	5	-0.07	12129725	8686	12.86	1409	1409	1383	1820	980	1400	1396.47	0.37	-2414	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	347	-3.81	0.56	12	0.03	-367.00	2497.00	3830	20230522	-63.47	1350	20240416	3.63	2345	-40.34	20240102	1350	3.63	20240416	3830	-63.47	20230522	1350	3.63	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
65	20240419	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1408	8	2	0.57	2246729	1595	2.36	1409	1409	1399	1820	980	1400	1408.61	0.37	-153	1414	1406	1392	1384	1370	1411	1389	248	420	1000	980	1	1	24831982	350	-3.84	0.56	12	0.01	-367.00	2497.00	3830	20230522	-63.24	1350	20240416	4.30	2345	-39.96	20240102	1350	4.30	20240416	3830	-63.24	20230522	1350	4.30	20240416	0.45	N	002410	1000	248 억	91791	N	N	0	N	N
66	20240418	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	0	3	0.00	93826008	67526	133.68	1393	1400	1378	1820	980	1400	1389.48	0.36	3666	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	348	-3.81	0.56	12	0.27	-367.00	2497.00	3830	20230522	-63.45	1350	20240416	3.70	2345	-40.30	20240102	1350	3.70	20240416	3830	-63.45	20230522	1350	3.70	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
67	20240418	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1391	-9	5	-0.64	58618247	42247	83.63	1393	1400	1378	1820	980	1400	1387.51	0.36	1928	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	345	-3.79	0.56	12	0.17	-367.00	2497.00	3830	20230522	-63.68	1350	20240416	3.04	2345	-40.68	20240102	1350	3.04	20240416	3830	-63.68	20230522	1350	3.04	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
68	20240418	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1389	-11	5	-0.79	49609733	35772	70.81	1393	1400	1378	1820	980	1400	1386.83	0.36	3209	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	345	-3.78	0.56	12	0.14	-367.00	2497.00	3830	20230522	-63.73	1350	20240416	2.89	2345	-40.77	20240102	1350	2.89	20240416	3830	-63.73	20230522	1350	2.89	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
69	20240418	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1389	-11	5	-0.79	46173006	33298	65.92	1393	1400	1378	1820	980	1400	1386.66	0.36	3483	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	345	-3.78	0.56	12	0.13	-367.00	2497.00	3830	20230522	-63.73	1350	20240416	2.89	2345	-40.77	20240102	1350	2.89	20240416	3830	-63.73	20230522	1350	2.89	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
70	20240418	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1387	-13	5	-0.93	39233893	28305	56.03	1393	1400	1378	1820	980	1400	1386.11	0.36	5568	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	344	-3.78	0.56	12	0.11	-367.00	2497.00	3830	20230522	-63.79	1350	20240416	2.74	2345	-40.85	20240102	1350	2.74	20240416	3830	-63.79	20230522	1350	2.74	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
71	20240418	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-10	5	-0.71	23049647	16607	32.88	1393	1400	1378	1820	980	1400	1387.95	0.36	5940	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	345	-3.79	0.56	12	0.07	-367.00	2497.00	3830	20230522	-63.71	1350	20240416	2.96	2345	-40.72	20240102	1350	2.96	20240416	3830	-63.71	20230522	1350	2.96	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
72	20240418	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-10	5	-0.71	12308118	8869	17.56	1393	1400	1378	1820	980	1400	1387.77	0.36	3837	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	345	-3.79	0.56	12	0.04	-367.00	2497.00	3830	20230522	-63.71	1350	20240416	2.96	2345	-40.72	20240102	1350	2.96	20240416	3830	-63.71	20230522	1350	2.96	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
73	20240418	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1392	-8	5	-0.57	683960	491	0.97	1393	1393	1392	1820	980	1400	1392.99	0.36	0	1489	1444	1402	1357	1315	1423	1336	248	420	1000	980	1	1	24831982	346	-3.79	0.56	12	0.00	-367.00	2497.00	3830	20230522	-63.66	1350	20240416	3.11	2345	-40.64	20240102	1350	3.11	20240416	3830	-63.66	20230522	1350	3.11	20240416	0.45	N	002410	1000	248 억	88157	N	N	3	N	N
74	20240417	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	-50	5	-3.45	69670000	49936	43.16	1447	1447	1360	1885	1015	1450	1395.19	0.34	3840	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	348	-3.81	0.56	12	0.20	-367.00	2497.00	3830	20230522	-63.45	1350	20240416	3.70	2345	-40.30	20240102	1350	3.70	20240416	3830	-63.45	20230522	1350	3.70	20240416	0.46	N	002410	1000	248 억	84317	N	N	3	N	N
75	20240417	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1395	-55	5	-3.79	67641063	48484	41.90	1447	1447	1360	1885	1015	1450	1395.12	0.34	3621	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	346	-3.80	0.56	12	0.20	-367.00	2497.00	3830	20230522	-63.58	1350	20240416	3.33	2345	-40.51	20240102	1350	3.33	20240416	3830	-63.58	20230522	1350	3.33	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
76	20240417	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1388	-62	5	-4.28	62545087	44826	38.74	1447	1447	1360	1885	1015	1450	1395.29	0.34	4692	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	345	-3.78	0.56	12	0.18	-367.00	2497.00	3830	20230522	-63.76	1350	20240416	2.81	2345	-40.81	20240102	1350	2.81	20240416	3830	-63.76	20230522	1350	2.81	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
77	20240417	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1401	-49	5	-3.38	51718070	37019	31.99	1447	1447	1360	1885	1015	1450	1397.07	0.34	4231	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	348	-3.82	0.56	12	0.15	-367.00	2497.00	3830	20230522	-63.42	1350	20240416	3.78	2345	-40.26	20240102	1350	3.78	20240416	3830	-63.42	20230522	1350	3.78	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
78	20240417	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1392	-58	5	-4.00	38542758	27599	23.85	1447	1447	1360	1885	1015	1450	1396.53	0.34	1821	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	346	-3.79	0.56	12	0.11	-367.00	2497.00	3830	20230522	-63.66	1350	20240416	3.11	2345	-40.64	20240102	1350	3.11	20240416	3830	-63.66	20230522	1350	3.11	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
79	20240417	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1394	-56	5	-3.86	37210564	26644	23.03	1447	1447	1360	1885	1015	1450	1396.58	0.34	1617	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	346	-3.80	0.56	12	0.11	-367.00	2497.00	3830	20230522	-63.60	1350	20240416	3.26	2345	-40.55	20240102	1350	3.26	20240416	3830	-63.60	20230522	1350	3.26	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
80	20240417	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1406	-44	5	-3.03	17375539	12429	10.74	1447	1447	1360	1885	1015	1450	1397.98	0.34	971	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	349	-3.83	0.56	12	0.05	-367.00	2497.00	3830	20230522	-63.29	1350	20240416	4.15	2345	-40.04	20240102	1350	4.15	20240416	3830	-63.29	20230522	1350	4.15	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
81	20240417	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-4	5	-0.28	365785	253	0.22	1447	1447	1431	1885	1015	1450	1445.79	0.34	0	1516	1482	1416	1382	1316	1500	1400	248	435	1000	1010	1	1	24831982	359	-3.94	0.58	12	0.00	-367.00	2497.00	3830	20230522	-62.25	1350	20240416	7.11	2345	-38.34	20240102	1350	7.11	20240416	3830	-62.25	20230522	1350	7.11	20240416	0.46	N	002410	1000	248 억	84317	N	N	0	N	N
82	20240416	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1450	0	3	0.00	159077645	114867	202.71	1449	1450	1350	1885	1015	1450	1384.88	0.33	-868	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	360	-3.95	0.58	12	0.46	-367.00	2497.00	3830	20230522	-62.14	1350	20240416	7.41	2345	-38.17	20240102	1350	7.41	20240416	3830	-62.14	20230522	1350	7.41	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
83	20240416	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1382	-68	5	-4.69	133502222	96688	170.63	1449	1449	1350	1885	1015	1450	1380.75	0.33	1468	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	343	-3.77	0.55	12	0.39	-367.00	2497.00	3830	20230522	-63.92	1350	20240416	2.37	2345	-41.07	20240102	1350	2.37	20240416	3830	-63.92	20230522	1350	2.37	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
84	20240416	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1383	-67	5	-4.62	113739988	82302	145.24	1449	1449	1350	1885	1015	1450	1381.98	0.33	1061	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	343	-3.77	0.55	12	0.33	-367.00	2497.00	3830	20230522	-63.89	1350	20240416	2.44	2345	-41.02	20240102	1350	2.44	20240416	3830	-63.89	20230522	1350	2.44	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
85	20240416	130129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1375	-75	5	-5.17	111209724	80474	142.01	1449	1449	1350	1885	1015	1450	1381.93	0.33	1213	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	341	-3.75	0.55	12	0.32	-367.00	2497.00	3830	20230522	-64.10	1350	20240416	1.85	2345	-41.36	20240102	1350	1.85	20240416	3830	-64.10	20230522	1350	1.85	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
86	20240416	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1388	-62	5	-4.28	99998264	72391	127.75	1449	1449	1350	1885	1015	1450	1381.36	0.33	8446	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	345	-3.78	0.56	12	0.29	-367.00	2497.00	3830	20230522	-63.76	1350	20240416	2.81	2345	-40.81	20240102	1350	2.81	20240416	3830	-63.76	20230522	1350	2.81	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
87	20240416	110129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1400	-50	5	-3.45	95925848	69465	122.59	1449	1449	1350	1885	1015	1450	1380.92	0.33	8639	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	348	-3.81	0.56	12	0.28	-367.00	2497.00	3830	20230522	-63.45	1350	20240416	3.70	2345	-40.30	20240102	1350	3.70	20240416	3830	-63.45	20230522	1350	3.70	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
88	20240416	100129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1384	-66	5	-4.55	73181706	53065	93.65	1449	1449	1350	1885	1015	1450	1379.10	0.33	6405	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	344	-3.77	0.55	12	0.21	-367.00	2497.00	3830	20230522	-63.86	1350	20240416	2.52	2345	-40.98	20240102	1350	2.52	20240416	3830	-63.86	20230522	1350	2.52	20240416	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
89	20240416	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	-1	5	-0.07	368046	254	0.45	1449	1449	1449	1885	1015	1450	1449.00	0.33	0	1511	1480	1458	1427	1405	1469	1416	248	435	1000	1010	1	1	24831982	360	-3.95	0.58	12	0.00	-367.00	2497.00	3830	20230522	-62.17	1367	20240408	6.00	2345	-38.21	20240102	1367	6.00	20240408	3830	-62.17	20230522	1367	6.00	20240408	0.46	N	002410	1000	248 억	80923	N	N	0	N	N
90	20240415	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-46	5	-3.07	82250740	56663	82.49	1489	1489	1436	1944	1048	1496	1451.58	0.34	-4272	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	360	-3.95	0.58	12	0.23	-367.00	2497.00	3830	20230522	-62.14	1367	20240408	6.07	2345	-38.17	20240102	1367	6.07	20240408	3830	-62.14	20230522	1367	6.07	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
91	20240415	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1443	-53	5	-3.54	68633173	47219	68.74	1489	1489	1440	1944	1048	1496	1453.51	0.34	-4024	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	358	-3.93	0.58	12	0.19	-367.00	2497.00	3830	20230522	-62.32	1367	20240408	5.56	2345	-38.46	20240102	1367	5.56	20240408	3830	-62.32	20230522	1367	5.56	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
92	20240415	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	-52	5	-3.48	58288583	40074	58.34	1489	1489	1440	1944	1048	1496	1454.52	0.34	84	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	359	-3.93	0.58	12	0.16	-367.00	2497.00	3830	20230522	-62.30	1367	20240408	5.63	2345	-38.42	20240102	1367	5.63	20240408	3830	-62.30	20230522	1367	5.63	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
93	20240415	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-51	5	-3.41	56588054	38901	56.63	1489	1489	1440	1944	1048	1496	1454.67	0.34	88	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	359	-3.94	0.58	12	0.16	-367.00	2497.00	3830	20230522	-62.27	1367	20240408	5.71	2345	-38.38	20240102	1367	5.71	20240408	3830	-62.27	20230522	1367	5.71	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
94	20240415	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-50	5	-3.34	52762894	36256	52.78	1489	1489	1440	1944	1048	1496	1455.29	0.34	-305	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	359	-3.94	0.58	12	0.15	-367.00	2497.00	3830	20230522	-62.25	1367	20240408	5.78	2345	-38.34	20240102	1367	5.78	20240408	3830	-62.25	20230522	1367	5.78	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
95	20240415	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-50	5	-3.34	46584478	31970	46.54	1489	1489	1441	1944	1048	1496	1457.13	0.34	277	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	359	-3.94	0.58	12	0.13	-367.00	2497.00	3830	20230522	-62.25	1367	20240408	5.78	2345	-38.34	20240102	1367	5.78	20240408	3830	-62.25	20230522	1367	5.78	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
96	20240415	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-38	5	-2.54	41551011	28497	41.49	1489	1489	1446	1944	1048	1496	1458.08	0.34	159	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	362	-3.97	0.58	12	0.11	-367.00	2497.00	3830	20230522	-61.93	1367	20240408	6.66	2345	-37.83	20240102	1367	6.66	20240408	3830	-61.93	20230522	1367	6.66	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
97	20240415	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-26	5	-1.74	1920206	1292	1.88	1489	1489	1470	1944	1048	1496	1486.23	0.34	-449	1556	1525	1494	1463	1432	1510	1448	248	448	1000	1040	1	1	24831982	365	-4.01	0.59	12	0.01	-367.00	2497.00	3830	20230522	-61.62	1367	20240408	7.53	2345	-37.31	20240102	1367	7.53	20240408	3830	-61.62	20230522	1367	7.53	20240408	0.46	N	002410	1000	248 억	85196	N	N	0	N	N
98	20240412	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1496	-17	5	-1.12	102295847	68684	50.28	1515	1525	1463	1966	1060	1513	1489.37	0.38	-11446	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	371	-4.08	0.60	12	0.28	-367.00	2497.00	3830	20230522	-60.94	1367	20240408	9.44	2345	-36.20	20240102	1367	9.44	20240408	3830	-60.94	20230522	1367	9.44	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
99	20240412	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1497	-16	5	-1.06	91442907	61411	44.95	1515	1525	1463	1966	1060	1513	1489.03	0.38	-8688	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	372	-4.08	0.60	12	0.25	-367.00	2497.00	3830	20230522	-60.91	1367	20240408	9.51	2345	-36.16	20240102	1367	9.51	20240408	3830	-60.91	20230522	1367	9.51	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
100	20240412	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	-23	5	-1.52	74098167	49750	36.42	1515	1525	1463	1966	1060	1513	1489.41	0.38	-9507	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	370	-4.06	0.60	12	0.20	-367.00	2497.00	3830	20230522	-61.10	1367	20240408	9.00	2345	-36.46	20240102	1367	9.00	20240408	3830	-61.10	20230522	1367	9.00	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
101	20240412	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1498	-15	5	-0.99	68134945	45760	33.50	1515	1525	1463	1966	1060	1513	1488.96	0.38	-9165	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	372	-4.08	0.60	12	0.18	-367.00	2497.00	3830	20230522	-60.89	1367	20240408	9.58	2345	-36.12	20240102	1367	9.58	20240408	3830	-60.89	20230522	1367	9.58	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
102	20240412	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1500	-13	5	-0.86	55583214	37384	27.36	1515	1525	1463	1966	1060	1513	1486.82	0.38	-9257	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	372	-4.09	0.60	12	0.15	-367.00	2497.00	3830	20230522	-60.84	1367	20240408	9.73	2345	-36.03	20240102	1367	9.73	20240408	3830	-60.84	20230522	1367	9.73	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
103	20240412	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	-18	5	-1.19	39221999	26457	19.37	1515	1525	1463	1966	1060	1513	1482.48	0.38	-6346	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	371	-4.07	0.60	12	0.11	-367.00	2497.00	3830	20230522	-60.97	1367	20240408	9.36	2345	-36.25	20240102	1367	9.36	20240408	3830	-60.97	20230522	1367	9.36	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
104	20240412	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1510	-3	5	-0.20	30960308	20907	15.30	1515	1525	1463	1966	1060	1513	1480.86	0.38	-4578	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	375	-4.11	0.60	12	0.08	-367.00	2497.00	3830	20230522	-60.57	1367	20240408	10.46	2345	-35.61	20240102	1367	10.46	20240408	3830	-60.57	20230522	1367	10.46	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
105	20240412	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1513	0	3	0.00	649639	429	0.31	1515	1525	1513	1966	1060	1513	1514.31	0.38	-382	1578	1545	1519	1486	1460	1532	1473	248	453	1000	1050	1	1	24831982	376	-4.12	0.61	12	0.00	-367.00	2497.00	3830	20230522	-60.50	1367	20240408	10.68	2345	-35.48	20240102	1367	10.68	20240408	3830	-60.50	20230522	1367	10.68	20240408	0.52	N	002410	1000	248 억	95289	N	N	40	N	N
106	20240411	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1513	2	2	0.13	207769338	136609	90.89	1552	1552	1493	1964	1058	1511	1520.91	0.48	-22096	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	376	-4.12	0.61	12	0.55	-367.00	2497.00	3830	20230522	-60.50	1367	20240408	10.68	2345	-35.48	20240102	1367	10.68	20240408	3830	-60.50	20230522	1367	10.68	20240408	0.53	N	002410	1000	248 억	118831	N	N	40	N	N
107	20240411	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1512	1	2	0.07	200508627	131785	87.68	1552	1552	1495	1964	1058	1511	1521.48	0.48	-20668	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	375	-4.12	0.61	12	0.53	-367.00	2497.00	3830	20230522	-60.52	1367	20240408	10.61	2345	-35.52	20240102	1367	10.61	20240408	3830	-60.52	20230522	1367	10.61	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
108	20240411	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1513	2	2	0.13	189173092	124225	82.65	1552	1552	1495	1964	1058	1511	1522.83	0.48	-19449	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	376	-4.12	0.61	12	0.50	-367.00	2497.00	3830	20230522	-60.50	1367	20240408	10.68	2345	-35.48	20240102	1367	10.68	20240408	3830	-60.50	20230522	1367	10.68	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
109	20240411	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1514	3	2	0.20	177025082	116157	77.28	1552	1552	1495	1964	1058	1511	1524.02	0.48	-18724	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	376	-4.13	0.61	12	0.47	-367.00	2497.00	3830	20230522	-60.47	1367	20240408	10.75	2345	-35.44	20240102	1367	10.75	20240408	3830	-60.47	20230522	1367	10.75	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
110	20240411	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1517	6	2	0.40	171971941	112819	75.06	1552	1552	1495	1964	1058	1511	1524.32	0.48	-17097	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	377	-4.13	0.61	12	0.45	-367.00	2497.00	3830	20230522	-60.39	1367	20240408	10.97	2345	-35.31	20240102	1367	10.97	20240408	3830	-60.39	20230522	1367	10.97	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
111	20240411	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1522	11	2	0.73	161237123	105736	70.35	1552	1552	1495	1964	1058	1511	1524.90	0.48	-17819	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	378	-4.15	0.61	12	0.43	-367.00	2497.00	3830	20230522	-60.26	1367	20240408	11.34	2345	-35.10	20240102	1367	11.34	20240408	3830	-60.26	20230522	1367	11.34	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
112	20240411	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1509	-2	5	-0.13	138371331	90680	60.33	1552	1552	1495	1964	1058	1511	1525.93	0.48	-21963	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	375	-4.11	0.60	12	0.37	-367.00	2497.00	3830	20230522	-60.60	1367	20240408	10.39	2345	-35.65	20240102	1367	10.39	20240408	3830	-60.60	20230522	1367	10.39	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
113	20240411	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1526	15	2	0.99	19650033	12702	8.45	1552	1552	1521	1964	1058	1511	1547.00	0.48	-2596	1649	1579	1500	1430	1351	1615	1466	248	453	1000	1050	1	1	24831982	379	-4.16	0.61	12	0.05	-367.00	2497.00	3830	20230522	-60.16	1367	20240408	11.63	2345	-34.93	20240102	1367	11.63	20240408	3830	-60.16	20230522	1367	11.63	20240408	0.53	N	002410	1000	248 억	118831	N	N	15	N	N
114	20240409	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1511	90	2	6.33	222771723	149901	88.72	1441	1570	1421	1847	995	1421	1485.89	0.45	7551	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	375	-4.12	0.61	12	0.60	-367.00	2497.00	3830	20230522	-60.55	1367	20240408	10.53	2345	-35.57	20240102	1367	10.53	20240408	3830	-60.55	20230522	1367	10.53	20240408	0.53	N	002410	1000	248 억	111500	N	N	15	N	N
115	20240409	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1487	66	2	4.64	189303657	127612	75.53	1441	1570	1421	1847	995	1421	1483.43	0.45	7705	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	369	-4.05	0.60	12	0.51	-367.00	2497.00	3830	20230522	-61.17	1367	20240408	8.78	2345	-36.59	20240102	1367	8.78	20240408	3830	-61.17	20230522	1367	8.78	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
116	20240409	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1484	63	2	4.43	171778050	115867	68.58	1441	1570	1421	1847	995	1421	1482.55	0.45	8966	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	369	-4.04	0.59	12	0.47	-367.00	2497.00	3830	20230522	-61.25	1367	20240408	8.56	2345	-36.72	20240102	1367	8.56	20240408	3830	-61.25	20230522	1367	8.56	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
117	20240409	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1498	77	2	5.42	154117364	104010	61.56	1441	1570	1421	1847	995	1421	1481.76	0.45	10296	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	372	-4.08	0.60	12	0.42	-367.00	2497.00	3830	20230522	-60.89	1367	20240408	9.58	2345	-36.12	20240102	1367	9.58	20240408	3830	-60.89	20230522	1367	9.58	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
118	20240409	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	62	2	4.36	138387484	93482	55.33	1441	1570	1421	1847	995	1421	1480.37	0.45	14859	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	368	-4.04	0.59	12	0.38	-367.00	2497.00	3830	20230522	-61.28	1367	20240408	8.49	2345	-36.76	20240102	1367	8.49	20240408	3830	-61.28	20230522	1367	8.49	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
119	20240409	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	1513	92	2	6.47	110480335	74819	44.28	1441	1570	1421	1847	995	1421	1476.63	0.45	16710	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	376	-4.12	0.61	12	0.30	-367.00	2497.00	3830	20230522	-60.50	1367	20240408	10.68	2345	-35.48	20240102	1367	10.68	20240408	3830	-60.50	20230522	1367	10.68	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
120	20240409	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	1489	68	2	4.79	69237310	47192	27.93	1441	1570	1421	1847	995	1421	1467.14	0.45	10096	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	370	-4.06	0.60	12	0.19	-367.00	2497.00	3830	20230522	-61.12	1367	20240408	8.92	2345	-36.50	20240102	1367	8.92	20240408	3830	-61.12	20230522	1367	8.92	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
121	20240409	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	0	3	0.00	4658904	3251	1.92	1441	1441	1421	1847	995	1421	1433.07	0.45	367	1471	1445	1406	1380	1341	1459	1394	248	426	1000	990	1	1	24831982	353	-3.87	0.57	12	0.01	-367.00	2497.00	3830	20230522	-62.90	1367	20240408	3.95	2345	-39.40	20240102	1367	3.95	20240408	3830	-62.90	20230522	1367	3.95	20240408	0.53	N	002410	1000	248 억	111500	N	N	0	N	N
122	20240408	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1421	23	2	1.65	235628533	168931	153.76	1399	1432	1367	1817	979	1398	1394.71	0.25	44353	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	353	-3.87	0.57	12	0.68	-367.00	2497.00	3830	20230522	-62.90	1367	20240408	3.95	2345	-39.40	20240102	1367	3.95	20240408	3830	-62.90	20230522	1367	3.95	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
123	20240408	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1424	26	2	1.86	201796158	145005	131.98	1399	1432	1367	1817	979	1398	1391.65	0.25	43587	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	354	-3.88	0.57	12	0.58	-367.00	2497.00	3830	20230522	-62.82	1367	20240408	4.17	2345	-39.28	20240102	1367	4.17	20240408	3830	-62.82	20230522	1367	4.17	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
124	20240408	140128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1379	-19	5	-1.36	128959373	93104	84.74	1399	1405	1367	1817	979	1398	1385.11	0.25	20777	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	342	-3.76	0.55	12	0.37	-367.00	2497.00	3830	20230522	-63.99	1367	20240408	0.88	2345	-41.19	20240102	1367	0.88	20240408	3830	-63.99	20230522	1367	0.88	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
125	20240408	130127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1368	-30	5	-2.15	111453992	80354	73.14	1399	1405	1367	1817	979	1398	1387.04	0.25	13995	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	340	-3.73	0.55	12	0.32	-367.00	2497.00	3830	20230522	-64.28	1367	20240408	0.07	2345	-41.66	20240102	1367	0.07	20240408	3830	-64.28	20230522	1367	0.07	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
126	20240408	120127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1380	-18	5	-1.29	94677748	68115	62.00	1399	1405	1368	1817	979	1398	1389.97	0.25	8388	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	343	-3.76	0.55	12	0.27	-367.00	2497.00	3830	20230522	-63.97	1368	20240408	0.88	2345	-41.15	20240102	1368	0.88	20240408	3830	-63.97	20230522	1368	0.88	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
127	20240408	110127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1390	-8	5	-0.57	70046586	50205	45.70	1399	1405	1382	1817	979	1398	1395.21	0.25	4352	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	345	-3.79	0.56	12	0.20	-367.00	2497.00	3830	20230522	-63.71	1382	20240408	0.58	2345	-40.72	20240102	1382	0.58	20240408	3830	-63.71	20230522	1382	0.58	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
128	20240408	100127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1401	3	2	0.21	23645909	16895	15.38	1399	1405	1397	1817	979	1398	1399.58	0.25	-2653	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	348	-3.82	0.56	12	0.07	-367.00	2497.00	3830	20230522	-63.42	1397	20240408	0.29	2345	-40.26	20240102	1397	0.29	20240408	3830	-63.42	20230522	1397	0.29	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
129	20240408	090128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1398	0	3	0.00	7003315	5008	4.56	1399	1399	1398	1817	979	1398	1398.43	0.25	-2568	1503	1450	1424	1371	1345	1437	1358	248	419	1000	970	1	1	24831982	347	-3.81	0.56	12	0.02	-367.00	2497.00	3830	20230522	-63.50	1398	20240408	0.00	2345	-40.38	20240102	1398	0.00	20240408	3830	-63.50	20230522	1398	0.00	20240408	0.53	N	002410	1000	248 억	60917	N	N	66	N	N
130	20240405	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1398	-79	5	-5.35	156820683	109783	230.32	1477	1477	1398	1920	1034	1477	1428.46	0.27	-7628	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	347	-3.81	0.56	12	0.44	-367.00	2497.00	3830	20230522	-63.50	1398	20240405	0.00	2345	-40.38	20240102	1398	0.00	20240405	3830	-63.50	20230522	1398	0.00	20240405	0.53	N	002410	1000	248 억	67597	N	N	66	N	N
131	20240405	150127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1405	-72	5	-4.87	118476740	82438	172.95	1477	1477	1401	1920	1034	1477	1437.16	0.27	-1306	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	349	-3.83	0.56	12	0.33	-367.00	2497.00	3830	20230522	-63.32	1401	20240405	0.29	2345	-40.09	20240102	1401	0.29	20240405	3830	-63.32	20230522	1401	0.29	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
132	20240405	140127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1442	-35	5	-2.37	71747322	49536	103.92	1477	1477	1436	1920	1034	1477	1448.39	0.27	-10872	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	358	-3.93	0.58	12	0.20	-367.00	2497.00	3830	20230522	-62.35	1436	20240405	0.42	2345	-38.51	20240102	1436	0.42	20240405	3830	-62.35	20230522	1436	0.42	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
133	20240405	130127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1445	-32	5	-2.17	70127467	48410	101.56	1477	1477	1437	1920	1034	1477	1448.62	0.27	-10791	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	359	-3.94	0.58	12	0.19	-367.00	2497.00	3830	20230522	-62.27	1437	20240405	0.56	2345	-38.38	20240102	1437	0.56	20240405	3830	-62.27	20230522	1437	0.56	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
134	20240405	120128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1440	-37	5	-2.51	59953300	41346	86.74	1477	1477	1437	1920	1034	1477	1450.04	0.27	-10847	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	358	-3.92	0.58	12	0.17	-367.00	2497.00	3830	20230522	-62.40	1437	20240405	0.21	2345	-38.59	20240102	1437	0.21	20240405	3830	-62.40	20230522	1437	0.21	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
135	20240405	110127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1444	-33	5	-2.23	40304131	27700	58.11	1477	1477	1444	1920	1034	1477	1455.02	0.27	-10884	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	359	-3.93	0.58	12	0.11	-367.00	2497.00	3830	20230522	-62.30	1444	20240405	0.00	2345	-38.42	20240102	1444	0.00	20240405	3830	-62.30	20230522	1444	0.00	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
136	20240405	100124	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1451	-26	5	-1.76	23548186	16127	33.83	1477	1477	1450	1920	1034	1477	1460.17	0.27	-7557	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	360	-3.95	0.58	12	0.06	-367.00	2497.00	3830	20230522	-62.11	1450	20240405	0.07	2345	-38.12	20240102	1450	0.07	20240405	3830	-62.11	20230522	1450	0.07	20240405	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
137	20240405	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-7	5	-0.47	885360	600	1.26	1477	1477	1470	1920	1034	1477	1475.60	0.27	-126	1533	1505	1484	1456	1435	1494	1445	248	443	1000	1030	1	1	24831982	365	-4.01	0.59	12	0.00	-367.00	2497.00	3830	20230522	-61.62	1456	20240403	0.96	2345	-37.31	20240102	1456	0.96	20240403	3830	-61.62	20230522	1456	0.96	20240403	0.53	N	002410	1000	248 억	67597	N	N	0	N	N
138	20240404	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1477	-8	5	-0.54	70887096	47654	46.02	1485	1512	1463	1930	1040	1485	1487.54	0.26	2080	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	367	-4.02	0.59	12	0.19	-367.00	2497.00	3830	20230522	-61.44	1456	20240403	1.44	2345	-37.01	20240102	1456	1.44	20240403	3830	-61.44	20230522	1456	1.44	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
139	20240404	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	1473	-12	5	-0.81	68868996	46286	44.70	1485	1512	1463	1930	1040	1485	1487.90	0.26	2482	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	366	-4.01	0.59	12	0.19	-367.00	2497.00	3830	20230522	-61.54	1456	20240403	1.17	2345	-37.19	20240102	1456	1.17	20240403	3830	-61.54	20230522	1456	1.17	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
140	20240404	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	1489	4	2	0.27	62864550	42224	40.78	1485	1512	1463	1930	1040	1485	1488.83	0.26	2023	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	370	-4.06	0.60	12	0.17	-367.00	2497.00	3830	20230522	-61.12	1456	20240403	2.27	2345	-36.50	20240102	1456	2.27	20240403	3830	-61.12	20230522	1456	2.27	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
141	20240404	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	1481	-4	5	-0.27	56954279	38223	36.91	1485	1512	1463	1930	1040	1485	1490.05	0.26	3133	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	368	-4.04	0.59	12	0.15	-367.00	2497.00	3830	20230522	-61.33	1456	20240403	1.72	2345	-36.84	20240102	1456	1.72	20240403	3830	-61.33	20230522	1456	1.72	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
142	20240404	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	-18	5	-1.21	50508866	33848	32.69	1485	1512	1463	1930	1040	1485	1492.23	0.26	2301	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	364	-4.00	0.59	12	0.14	-367.00	2497.00	3830	20230522	-61.70	1456	20240403	0.76	2345	-37.44	20240102	1456	0.76	20240403	3830	-61.70	20230522	1456	0.76	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
143	20240404	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1498	13	2	0.88	30840582	20557	19.85	1485	1512	1469	1930	1040	1485	1500.25	0.26	2588	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	372	-4.08	0.60	12	0.08	-367.00	2497.00	3830	20230522	-60.89	1456	20240403	2.88	2345	-36.12	20240102	1456	2.88	20240403	3830	-60.89	20230522	1456	2.88	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
144	20240404	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	1500	15	2	1.01	28328590	18881	18.23	1485	1512	1469	1930	1040	1485	1500.38	0.26	3225	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	372	-4.09	0.60	12	0.08	-367.00	2497.00	3830	20230522	-60.84	1456	20240403	3.02	2345	-36.03	20240102	1456	3.02	20240403	3830	-60.84	20230522	1456	3.02	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
145	20240404	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	1485	0	3	0.00	2006235	1351	1.30	1485	1485	1485	1930	1040	1485	1485.00	0.26	0	1523	1504	1480	1461	1437	1492	1449	248	445	1000	1030	1	1	24831982	369	-4.05	0.59	12	0.01	-367.00	2497.00	3830	20230522	-61.23	1456	20240403	1.99	2345	-36.67	20240102	1456	1.99	20240403	3830	-61.23	20230522	1456	1.99	20240403	0.53	N	002410	1000	248 억	65541	N	N	1	N	N
146	20240403	160126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1485	-23	5	-1.53	152259720	103326	67.54	1499	1499	1456	1960	1056	1508	1473.41	0.18	20721	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	369	-4.05	0.59	12	0.42	-367.00	2497.00	3830	20230522	-61.23	1456	20240403	1.99	2345	-36.67	20240102	1456	1.99	20240403	3830	-61.23	20230522	1456	1.99	20240403	0.55	N	002410	1000	248 억	44820	N	N	1	N	N
147	20240403	150126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1478	-30	5	-1.99	132952462	90312	59.04	1499	1499	1456	1960	1056	1508	1472.15	0.18	21026	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	367	-4.03	0.59	12	0.36	-367.00	2497.00	3830	20230522	-61.41	1456	20240403	1.51	2345	-36.97	20240102	1456	1.51	20240403	3830	-61.41	20230522	1456	1.51	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
148	20240403	140126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1479	-29	5	-1.92	111507573	75808	49.56	1499	1499	1456	1960	1056	1508	1470.92	0.18	19303	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	367	-4.03	0.59	12	0.31	-367.00	2497.00	3830	20230522	-61.38	1456	20240403	1.58	2345	-36.93	20240102	1456	1.58	20240403	3830	-61.38	20230522	1456	1.58	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
149	20240403	130126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1481	-27	5	-1.79	102163479	69501	45.43	1499	1499	1456	1960	1056	1508	1469.96	0.18	15051	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	368	-4.04	0.59	12	0.28	-367.00	2497.00	3830	20230522	-61.33	1456	20240403	1.72	2345	-36.84	20240102	1456	1.72	20240403	3830	-61.33	20230522	1456	1.72	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
150	20240403	120126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1483	-25	5	-1.66	98623595	67117	43.87	1499	1499	1456	1960	1056	1508	1469.43	0.18	14648	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	368	-4.04	0.59	12	0.27	-367.00	2497.00	3830	20230522	-61.28	1456	20240403	1.85	2345	-36.76	20240102	1456	1.85	20240403	3830	-61.28	20230522	1456	1.85	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
151	20240403	110126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1474	-34	5	-2.25	90082178	61320	40.08	1499	1499	1456	1960	1056	1508	1469.05	0.18	11820	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	366	-4.02	0.59	12	0.25	-367.00	2497.00	3830	20230522	-61.51	1456	20240403	1.24	2345	-37.14	20240102	1456	1.24	20240403	3830	-61.51	20230522	1456	1.24	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
152	20240403	100126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1474	-34	5	-2.25	72482723	49345	32.26	1499	1499	1456	1960	1056	1508	1468.90	0.18	4496	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	366	-4.02	0.59	12	0.20	-367.00	2497.00	3830	20230522	-61.51	1456	20240403	1.24	2345	-37.14	20240102	1456	1.24	20240403	3830	-61.51	20230522	1456	1.24	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
153	20240403	090126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1496	-12	5	-0.80	1542128	1029	0.67	1499	1499	1496	1960	1056	1508	1498.67	0.18	-108	1612	1560	1528	1476	1444	1544	1460	248	452	1000	1050	1	1	24831982	371	-4.08	0.60	12	0.00	-367.00	2497.00	3830	20230522	-60.94	1496	20240403	0.00	2345	-36.20	20240102	1496	0.00	20240403	3830	-60.94	20230522	1496	0.00	20240403	0.55	N	002410	1000	248 억	44820	N	N	0	N	N
154	20240402	160124	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1508	-65	5	-4.13	229037082	151039	198.51	1577	1580	1496	2040	1102	1573	1516.41	0.27	-10206	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	374	-4.11	0.60	12	0.61	-367.00	2497.00	3830	20230522	-60.63	1496	20240402	0.80	2345	-35.69	20240102	1496	0.80	20240402	3830	-60.63	20230522	1496	0.80	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
155	20240402	150126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1498	-75	5	-4.77	223381460	147276	193.56	1577	1580	1496	2040	1102	1573	1516.75	0.27	-10009	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	372	-4.08	0.60	12	0.59	-367.00	2497.00	3830	20230522	-60.89	1496	20240402	0.13	2345	-36.12	20240102	1496	0.13	20240402	3830	-60.89	20230522	1496	0.13	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
156	20240402	140127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1498	-75	5	-4.77	195621126	128772	169.24	1577	1580	1496	2040	1102	1573	1519.13	0.27	-11895	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	372	-4.08	0.60	12	0.52	-367.00	2497.00	3830	20230522	-60.89	1496	20240402	0.13	2345	-36.12	20240102	1496	0.13	20240402	3830	-60.89	20230522	1496	0.13	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
157	20240402	130126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1502	-71	5	-4.51	160264547	105185	138.24	1577	1580	1497	2040	1102	1573	1523.64	0.27	-13042	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	373	-4.09	0.60	12	0.42	-367.00	2497.00	3830	20230522	-60.78	1497	20240402	0.33	2345	-35.95	20240102	1497	0.33	20240402	3830	-60.78	20230522	1497	0.33	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
158	20240402	120126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1511	-62	5	-3.94	112752967	73585	96.71	1577	1580	1510	2040	1102	1573	1532.28	0.27	-10940	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	375	-4.12	0.61	12	0.30	-367.00	2497.00	3830	20230522	-60.55	1510	20240402	0.07	2345	-35.57	20240102	1510	0.07	20240402	3830	-60.55	20230522	1510	0.07	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
159	20240402	110126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1528	-45	5	-2.86	69606325	45138	59.32	1577	1580	1522	2040	1102	1573	1542.08	0.27	-1973	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	379	-4.16	0.61	12	0.18	-367.00	2497.00	3830	20230522	-60.10	1522	20240402	0.39	2345	-34.84	20240102	1522	0.39	20240402	3830	-60.10	20230522	1522	0.39	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
160	20240402	100126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1533	-40	5	-2.54	39998590	25751	33.84	1577	1580	1533	2040	1102	1573	1553.28	0.27	-8558	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	381	-4.18	0.61	12	0.10	-367.00	2497.00	3830	20230522	-59.97	1533	20240402	0.00	2345	-34.63	20240102	1533	0.00	20240402	3830	-59.97	20230522	1533	0.00	20240402	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
161	20240402	090125	57	100.00	KOSPI		건설업	N	N	N	N	N	1578	5	2	0.32	935633	593	0.78	1577	1578	1577	2040	1102	1573	1577.80	0.27	-289	1601	1587	1574	1560	1547	1586	1559	248	467	1000	1100	1	1	24831982	392	-4.30	0.63	12	0.00	-367.00	2497.00	3830	20230522	-58.80	1561	20240401	1.09	2345	-32.71	20240102	1561	1.09	20240401	3830	-58.80	20230522	1561	1.09	20240401	0.55	N	002410	1000	248 억	67041	N	N	0	N	N
162	20240401	160125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1573	-1	5	-0.06	119837881	76086	95.04	1573	1588	1561	2045	1102	1574	1575.03	0.19	16644	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	391	-4.29	0.63	12	0.31	-367.00	2497.00	3830	20230522	-58.93	1561	20240401	0.77	2345	-32.92	20240102	1561	0.77	20240401	3830	-58.93	20230522	1561	0.77	20240401	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
163	20240401	150125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1573	-1	5	-0.06	113504311	72059	90.01	1573	1588	1561	2045	1102	1574	1575.16	0.19	17048	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	391	-4.29	0.63	12	0.29	-367.00	2497.00	3830	20230522	-58.93	1561	20240401	0.77	2345	-32.92	20240102	1561	0.77	20240401	3830	-58.93	20230522	1561	0.77	20240401	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
164	20240401	140125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1574	0	3	0.00	109210643	69321	86.59	1573	1588	1561	2045	1102	1574	1575.43	0.19	16123	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	391	-4.29	0.63	12	0.28	-367.00	2497.00	3830	20230522	-58.90	1561	20240401	0.83	2345	-32.88	20240102	1561	0.83	20240401	3830	-58.90	20230522	1561	0.83	20240401	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
165	20240401	130125	57	100.00	KOSPI		건설업	N	N	N	N	N	1574	0	3	0.00	78692407	49884	62.31	1573	1588	1572	2045	1102	1574	1577.51	0.19	14908	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	391	-4.29	0.63	12	0.20	-367.00	2497.00	3830	20230522	-58.90	1568	20240329	0.38	2345	-32.88	20240102	1568	0.38	20240329	3830	-58.90	20230522	1568	0.38	20240329	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
166	20240401	120125	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	3	2	0.19	71191384	45124	56.37	1573	1588	1572	2045	1102	1574	1577.68	0.19	14705	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	392	-4.30	0.63	12	0.18	-367.00	2497.00	3830	20230522	-58.83	1568	20240329	0.57	2345	-32.75	20240102	1568	0.57	20240329	3830	-58.83	20230522	1568	0.57	20240329	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
167	20240401	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	3	2	0.19	57690922	36563	45.67	1573	1588	1572	2045	1102	1574	1577.85	0.19	13817	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	392	-4.30	0.63	12	0.15	-367.00	2497.00	3830	20230522	-58.83	1568	20240329	0.57	2345	-32.75	20240102	1568	0.57	20240329	3830	-58.83	20230522	1568	0.57	20240329	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
168	20240401	100124	57	100.00	KOSPI		건설업	N	N	N	N	N	1577	3	2	0.19	25920331	16446	20.54	1573	1582	1572	2045	1102	1574	1576.09	0.19	3522	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	392	-4.30	0.63	12	0.07	-367.00	2497.00	3830	20230522	-58.83	1568	20240329	0.57	2345	-32.75	20240102	1568	0.57	20240329	3830	-58.83	20230522	1568	0.57	20240329	0.55	N	002410	1000	248 억	47294	N	N	0	N	N
169	20240401	090125	57	100.00	KOSPI		건설업	N	N	N	N	N	1574	0	3	0.00	5377901	3419	4.27	1573	1574	1572	2045	1102	1574	1572.95	0.19	569	1615	1594	1581	1560	1547	1588	1554	248	471	1000	1100	1	1	24831982	391	-4.29	0.63	12	0.01	-367.00	2497.00	3830	20230522	-58.90	1568	20240329	0.38	2345	-32.88	20240102	1568	0.38	20240329	3830	-58.90	20230522	1568	0.38	20240329	0.55	N	002410	1000	248 억	47294	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History