KissMeData/001470/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160122	51	100.00	KOSPI		건설업	N	N	N	N		N	531	18	2	3.51	9418217182	17276178	444.02	514	578	514	666	360	513	545.16	3.06	0	-2368601	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1187	-0.97	1.03	12	7.73	-550.00	517.00	3720	20230919	-85.73	440	20240909	20.68	2865	-81.47	20240315	440	20.68	20240909	3180	-83.30	20231004	440	20.68	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
3	20240930	150122	51	100.00	KOSPI		건설업	N	N	N	N		N	534	21	2	4.09	9184632760	16837953	432.76	514	578	514	666	360	513	545.47	3.06	0	-2364875	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1194	-0.97	1.03	12	7.53	-550.00	517.00	3720	20230919	-85.65	440	20240909	21.36	2865	-81.36	20240315	440	21.36	20240909	3180	-83.21	20231004	440	21.36	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
4	20240930	140122	51	100.00	KOSPI		건설업	N	N	N	N		N	540	27	2	5.26	8775559646	16075293	413.16	514	578	514	666	360	513	545.90	3.06	0	-2082839	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1208	-0.98	1.04	12	7.19	-550.00	517.00	3720	20230919	-85.48	440	20240909	22.73	2865	-81.15	20240315	440	22.73	20240909	3180	-83.02	20231004	440	22.73	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
5	20240930	130121	51	100.00	KOSPI		건설업	N	N	N	N		N	548	35	2	6.82	8351579385	15294171	393.08	514	578	514	666	360	513	546.06	3.06	0	-1920228	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1225	-1.00	1.06	12	6.84	-550.00	517.00	3720	20230919	-85.27	440	20240909	24.55	2865	-80.87	20240315	440	24.55	20240909	3180	-82.77	20231004	440	24.55	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
6	20240930	120122	51	100.00	KOSPI		건설업	N	N	N	N		N	548	35	2	6.82	7663540946	14027355	360.52	514	578	514	666	360	513	546.33	3.06	0	-1882761	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1225	-1.00	1.06	12	6.27	-550.00	517.00	3720	20230919	-85.27	440	20240909	24.55	2865	-80.87	20240315	440	24.55	20240909	3180	-82.77	20231004	440	24.55	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
7	20240930	110122	51	100.00	KOSPI		건설업	N	N	N	N		N	564	51	2	9.94	6646272016	12185839	313.20	514	578	514	666	360	513	545.41	3.06	0	-1514889	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1261	-1.03	1.09	12	5.45	-550.00	517.00	3720	20230919	-84.84	440	20240909	28.18	2865	-80.31	20240315	440	28.18	20240909	3180	-82.26	20231004	440	28.18	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
8	20240930	100121	51	100.00	KOSPI		건설업	N	N	N	N		N	527	14	2	2.73	2920216908	5482232	140.90	514	549	514	666	360	513	532.67	3.06	0	-1067274	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1178	-0.96	1.02	12	2.45	-550.00	517.00	3720	20230919	-85.83	440	20240909	19.77	2865	-81.61	20240315	440	19.77	20240909	3180	-83.43	20231004	440	19.77	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
9	20240930	090120	51	100.00	KOSPI		건설업	N	N	N	N		N	522	9	2	1.75	118873228	230184	5.92	514	524	514	666	360	513	516.43	3.06	0	117065	539	526	518	505	497	522	501	2236	153	1000	0	1	1	223611824	1167	-0.95	1.01	12	0.10	-550.00	517.00	3720	20230919	-85.97	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3180	-83.58	20231004	440	18.64	20240909	0.00	N	001470	1000	2236 억		6835766	N	N	0	N	00	N
10	20240927	160122	51	100.00	KOSPI		건설업	N	N	N	N		N	513	-13	5	-2.47	1968984579	3828195	100.68	530	531	510	683	369	526	514.32	3.35	0	-646467	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1147	-0.93	0.99	12	1.71	-550.00	517.00	3880	20230918	-86.78	440	20240909	16.59	2865	-82.09	20240315	440	16.59	20240909	3180	-83.87	20231004	440	16.59	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
11	20240927	150121	51	100.00	KOSPI		건설업	N	N	N	N		N	512	-14	5	-2.66	1843938740	3584490	94.27	530	531	510	683	369	526	514.41	3.35	0	-611116	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1145	-0.93	0.99	12	1.60	-550.00	517.00	3880	20230918	-86.80	440	20240909	16.36	2865	-82.13	20240315	440	16.36	20240909	3180	-83.90	20231004	440	16.36	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
12	20240927	140122	51	100.00	KOSPI		건설업	N	N	N	N		N	512	-14	5	-2.66	1576715660	3062318	80.54	530	531	510	683	369	526	514.86	3.35	0	-649766	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1145	-0.93	0.99	12	1.37	-550.00	517.00	3880	20230918	-86.80	440	20240909	16.36	2865	-82.13	20240315	440	16.36	20240909	3180	-83.90	20231004	440	16.36	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
13	20240927	130121	51	100.00	KOSPI		건설업	N	N	N	N		N	514	-12	5	-2.28	1316861839	2555213	67.20	530	531	511	683	369	526	515.34	3.35	0	-582018	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1149	-0.93	0.99	12	1.14	-550.00	517.00	3880	20230918	-86.75	440	20240909	16.82	2865	-82.06	20240315	440	16.82	20240909	3180	-83.84	20231004	440	16.82	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
14	20240927	120121	51	100.00	KOSPI		건설업	N	N	N	N		N	512	-14	5	-2.66	1190568584	2309639	60.74	530	531	511	683	369	526	515.46	3.35	0	-515017	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1145	-0.93	0.99	12	1.03	-550.00	517.00	3880	20230918	-86.80	440	20240909	16.36	2865	-82.13	20240315	440	16.36	20240909	3180	-83.90	20231004	440	16.36	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
15	20240927	110123	51	100.00	KOSPI		건설업	N	N	N	N		N	514	-12	5	-2.28	952361279	1844975	48.52	530	531	512	683	369	526	516.17	3.35	0	-386123	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1149	-0.93	0.99	12	0.83	-550.00	517.00	3880	20230918	-86.75	440	20240909	16.82	2865	-82.06	20240315	440	16.82	20240909	3180	-83.84	20231004	440	16.82	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
16	20240927	100121	51	100.00	KOSPI		건설업	N	N	N	N		N	515	-11	5	-2.09	653828155	1264095	33.25	530	531	512	683	369	526	517.20	3.35	0	-278017	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1152	-0.94	1.00	12	0.57	-550.00	517.00	3880	20230918	-86.73	440	20240909	17.05	2865	-82.02	20240315	440	17.05	20240909	3180	-83.81	20231004	440	17.05	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
17	20240927	090122	51	100.00	KOSPI		건설업	N	N	N	N		N	528	2	2	0.38	49255942	93392	2.46	530	531	521	683	369	526	527.49	3.35	0	-65515	549	537	527	515	505	532	510	2236	157	1000	0	1	1	223611824	1181	-0.96	1.02	12	0.04	-550.00	517.00	3880	20230918	-86.39	440	20240909	20.00	2865	-81.57	20240315	440	20.00	20240909	3180	-83.40	20231004	440	20.00	20240909	0.00	N	001470	1000	2236 억		7481749	N	N	0	N	00	N
18	20240926	160121	51	100.00	KOSPI		건설업	N	N	N	N		N	526	-13	5	-2.41	1964575306	3751746	82.52	539	539	517	700	378	539	523.64	3.47	0	-288212	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1176	-0.96	1.02	12	1.68	-550.00	517.00	3880	20230918	-86.44	440	20240909	19.55	2865	-81.64	20240315	440	19.55	20240909	3200	-83.56	20230926	440	19.55	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
19	20240926	150122	51	100.00	KOSPI		건설업	N	N	N	N		N	524	-15	5	-2.78	1826819402	3489423	76.75	539	539	517	700	378	539	523.53	3.47	0	-290930	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1172	-0.95	1.01	12	1.56	-550.00	517.00	3880	20230918	-86.49	440	20240909	19.09	2865	-81.71	20240315	440	19.09	20240909	3200	-83.62	20230926	440	19.09	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
20	20240926	140122	51	100.00	KOSPI		건설업	N	N	N	N		N	525	-14	5	-2.60	1693464644	3235098	71.16	539	539	517	700	378	539	523.47	3.47	0	-257671	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1174	-0.95	1.02	12	1.45	-550.00	517.00	3880	20230918	-86.47	440	20240909	19.32	2865	-81.68	20240315	440	19.32	20240909	3200	-83.59	20230926	440	19.32	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
21	20240926	130121	51	100.00	KOSPI		건설업	N	N	N	N		N	523	-16	5	-2.97	1567777370	2995033	65.88	539	539	517	700	378	539	523.46	3.47	0	-268361	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1169	-0.95	1.01	12	1.34	-550.00	517.00	3880	20230918	-86.52	440	20240909	18.86	2865	-81.75	20240315	440	18.86	20240909	3200	-83.66	20230926	440	18.86	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
22	20240926	120122	51	100.00	KOSPI		건설업	N	N	N	N		N	522	-17	5	-3.15	1390749560	2656991	58.44	539	539	517	700	378	539	523.43	3.47	0	-192009	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1167	-0.95	1.01	12	1.19	-550.00	517.00	3880	20230918	-86.55	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3200	-83.69	20230926	440	18.64	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
23	20240926	110121	51	100.00	KOSPI		건설업	N	N	N	N		N	524	-15	5	-2.78	1087226189	2073537	45.61	539	539	517	700	378	539	524.33	3.47	0	-127878	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1172	-0.95	1.01	12	0.93	-550.00	517.00	3880	20230918	-86.49	440	20240909	19.09	2865	-81.71	20240315	440	19.09	20240909	3200	-83.62	20230926	440	19.09	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
24	20240926	100121	51	100.00	KOSPI		건설업	N	N	N	N		N	522	-17	5	-3.15	791085395	1507162	33.15	539	539	517	700	378	539	524.88	3.47	0	-67810	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1167	-0.95	1.01	12	0.67	-550.00	517.00	3880	20230918	-86.55	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	3200	-83.69	20230926	440	18.64	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
25	20240926	090121	51	100.00	KOSPI		건설업	N	N	N	N		N	528	-11	5	-2.04	27422338	51198	1.13	539	539	528	700	378	539	535.61	3.47	0	-35380	598	568	544	514	490	556	502	2236	161	1000	0	1	1	223611824	1181	-0.96	1.02	12	0.02	-550.00	517.00	3880	20230918	-86.39	440	20240909	20.00	2865	-81.57	20240315	440	20.00	20240909	3200	-83.50	20230926	440	20.00	20240909	0.00	N	001470	1000	2236 억		7770445	N	N	0	N	00	N
26	20240925	160121	51	100.00	KOSPI		건설업	N	N	N	N		N	539	-18	5	-3.23	2483924813	4513726	190.44	555	574	520	724	390	557	550.31	3.64	0	-369496	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1205	-0.98	1.04	12	2.02	-550.00	517.00	3965	20230914	-86.41	440	20240909	22.50	2865	-81.19	20240315	440	22.50	20240909	3265	-83.49	20230925	440	22.50	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
27	20240925	150121	51	100.00	KOSPI		건설업	N	N	N	N		N	538	-19	5	-3.41	2321644328	4211937	177.71	555	574	520	724	390	557	551.20	3.64	0	-378834	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1203	-0.98	1.04	12	1.88	-550.00	517.00	3965	20230914	-86.43	440	20240909	22.27	2865	-81.22	20240315	440	22.27	20240909	3265	-83.52	20230925	440	22.27	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
28	20240925	140121	51	100.00	KOSPI		건설업	N	N	N	N		N	542	-15	5	-2.69	2133777182	3863764	163.02	555	574	520	724	390	557	552.25	3.64	0	-345689	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1212	-0.99	1.05	12	1.73	-550.00	517.00	3965	20230914	-86.33	440	20240909	23.18	2865	-81.08	20240315	440	23.18	20240909	3265	-83.40	20230925	440	23.18	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
29	20240925	130122	51	100.00	KOSPI		건설업	N	N	N	N		N	542	-15	5	-2.69	1961634934	3545088	149.57	555	574	520	724	390	557	553.34	3.64	0	-276391	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1212	-0.99	1.05	12	1.59	-550.00	517.00	3965	20230914	-86.33	440	20240909	23.18	2865	-81.08	20240315	440	23.18	20240909	3265	-83.40	20230925	440	23.18	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
30	20240925	120122	51	100.00	KOSPI		건설업	N	N	N	N		N	548	-9	5	-1.62	1426169572	2554141	107.76	555	574	546	724	390	557	558.38	3.64	0	-373318	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1225	-1.00	1.06	12	1.14	-550.00	517.00	3965	20230914	-86.18	440	20240909	24.55	2865	-80.87	20240315	440	24.55	20240909	3265	-83.22	20230925	440	24.55	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
31	20240925	110121	51	100.00	KOSPI		건설업	N	N	N	N		N	555	-2	5	-0.36	1010684410	1800559	75.97	555	574	554	724	390	557	561.32	3.64	0	-328477	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1241	-1.01	1.07	12	0.81	-550.00	517.00	3965	20230914	-86.00	440	20240909	26.14	2865	-80.63	20240315	440	26.14	20240909	3265	-83.00	20230925	440	26.14	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
32	20240925	100122	51	100.00	KOSPI		건설업	N	N	N	N		N	558	1	2	0.18	763718337	1356556	57.24	555	574	554	724	390	557	562.99	3.64	0	-212043	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1248	-1.01	1.08	12	0.61	-550.00	517.00	3965	20230914	-85.93	440	20240909	26.82	2865	-80.52	20240315	440	26.82	20240909	3265	-82.91	20230925	440	26.82	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
33	20240925	090122	51	100.00	KOSPI		건설업	N	N	N	N		N	557	0	3	0.00	34169650	61529	2.60	555	557	555	724	390	557	555.31	3.64	0	-1685	570	563	558	551	546	561	549	2236	167	1000	0	1	1	223611824	1246	-1.01	1.08	12	0.03	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		8135851	N	N	0	N	00	N
34	20240924	160121	51	100.00	KOSPI		건설업	N	N	N	N		N	557	0	3	0.00	1298575071	2329779	37.97	560	565	553	724	390	557	557.38	3.79	0	-345050	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1246	-1.01	1.08	12	1.04	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
35	20240924	150120	51	100.00	KOSPI		건설업	N	N	N	N		N	557	0	3	0.00	1195548654	2144896	34.96	560	565	553	724	390	557	557.39	3.79	0	-384024	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1246	-1.01	1.08	12	0.96	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
36	20240924	140121	51	100.00	KOSPI		건설업	N	N	N	N		N	557	0	3	0.00	1038544312	1862458	30.35	560	565	553	724	390	557	557.62	3.79	0	-351354	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1246	-1.01	1.08	12	0.83	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
37	20240924	130121	51	100.00	KOSPI		건설업	N	N	N	N		N	556	-1	5	-0.18	912708539	1636105	26.66	560	565	553	724	390	557	557.85	3.79	0	-313297	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1243	-1.01	1.08	12	0.73	-550.00	517.00	3965	20230914	-85.98	440	20240909	26.36	2865	-80.59	20240315	440	26.36	20240909	3265	-82.97	20230925	440	26.36	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
38	20240924	120121	51	100.00	KOSPI		건설업	N	N	N	N		N	558	1	2	0.18	756771113	1356093	22.10	560	565	553	724	390	557	558.05	3.79	0	-257827	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1248	-1.01	1.08	12	0.61	-550.00	517.00	3965	20230914	-85.93	440	20240909	26.82	2865	-80.52	20240315	440	26.82	20240909	3265	-82.91	20230925	440	26.82	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
39	20240924	110121	51	100.00	KOSPI		건설업	N	N	N	N		N	557	0	3	0.00	650920625	1166092	19.00	560	565	553	724	390	557	558.21	3.79	0	-237551	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1246	-1.01	1.08	12	0.52	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
40	20240924	100121	51	100.00	KOSPI		건설업	N	N	N	N		N	559	2	2	0.36	521470161	933769	15.22	560	565	553	724	390	557	558.46	3.79	0	-212590	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1250	-1.02	1.08	12	0.42	-550.00	517.00	3965	20230914	-85.90	440	20240909	27.05	2865	-80.49	20240315	440	27.05	20240909	3265	-82.88	20230925	440	27.05	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
41	20240924	090121	51	100.00	KOSPI		건설업	N	N	N	N		N	558	1	2	0.18	16708100	29851	0.49	560	563	558	724	390	557	559.73	3.79	0	-9655	630	593	572	535	514	583	525	2236	167	1000	0	1	1	223611824	1248	-1.01	1.08	12	0.01	-550.00	517.00	3965	20230914	-85.93	440	20240909	26.82	2865	-80.52	20240315	440	26.82	20240909	3265	-82.91	20230925	440	26.82	20240909	0.00	N	001470	1000	2236 억		8483067	N	N	0	N	00	N
42	20240923	160121	51	100.00	KOSPI		건설업	N	N	N	N		N	557	-44	5	-7.32	3451592876	6076466	44.46	602	609	551	781	421	601	568.03	4.20	0	-916598	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1246	-1.01	1.08	12	2.72	-550.00	517.00	3965	20230914	-85.95	440	20240909	26.59	2865	-80.56	20240315	440	26.59	20240909	3265	-82.94	20230925	440	26.59	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
43	20240923	150121	51	100.00	KOSPI		건설업	N	N	N	N		N	558	-43	5	-7.15	3262784560	5737682	41.98	602	609	551	781	421	601	568.66	4.20	0	-909375	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1248	-1.01	1.08	12	2.57	-550.00	517.00	3965	20230914	-85.93	440	20240909	26.82	2865	-80.52	20240315	440	26.82	20240909	3265	-82.91	20230925	440	26.82	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
44	20240923	140121	51	100.00	KOSPI		건설업	N	N	N	N		N	559	-42	5	-6.99	2907514519	5098939	37.31	602	609	557	781	421	601	570.22	4.20	0	-837274	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1250	-1.02	1.08	12	2.28	-550.00	517.00	3965	20230914	-85.90	440	20240909	27.05	2865	-80.49	20240315	440	27.05	20240909	3265	-82.88	20230925	440	27.05	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
45	20240923	130120	51	100.00	KOSPI		건설업	N	N	N	N		N	563	-38	5	-6.32	2673896730	4682046	34.26	602	609	557	781	421	601	571.10	4.20	0	-704357	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1259	-1.02	1.09	12	2.09	-550.00	517.00	3965	20230914	-85.80	440	20240909	27.95	2865	-80.35	20240315	440	27.95	20240909	3265	-82.76	20230925	440	27.95	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
46	20240923	120121	51	100.00	KOSPI		건설업	N	N	N	N		N	560	-41	5	-6.82	2464838572	4308796	31.53	602	609	560	781	421	601	572.05	4.20	0	-588026	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1252	-1.02	1.08	12	1.93	-550.00	517.00	3965	20230914	-85.88	440	20240909	27.27	2865	-80.45	20240315	440	27.27	20240909	3265	-82.85	20230925	440	27.27	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
47	20240923	110121	51	100.00	KOSPI		건설업	N	N	N	N		N	565	-36	5	-5.99	2186518482	3813578	27.90	602	609	560	781	421	601	573.35	4.20	0	-419579	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1263	-1.03	1.09	12	1.71	-550.00	517.00	3965	20230914	-85.75	440	20240909	28.41	2865	-80.28	20240315	440	28.41	20240909	3265	-82.70	20230925	440	28.41	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
48	20240923	100120	51	100.00	KOSPI		건설업	N	N	N	N		N	562	-39	5	-6.49	1801447633	3130831	22.91	602	609	560	781	421	601	575.39	4.20	0	-342903	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1257	-1.02	1.09	12	1.40	-550.00	517.00	3965	20230914	-85.83	440	20240909	27.73	2865	-80.38	20240315	440	27.73	20240909	3265	-82.79	20230925	440	27.73	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
49	20240923	090120	51	100.00	KOSPI		건설업	N	N	N	N		N	607	6	2	1.00	42218418	69990	0.51	602	609	602	781	421	601	603.21	4.20	0	-8852	663	631	616	584	569	624	577	2236	180	1000	0	1	1	223611824	1357	-1.10	1.17	12	0.03	-550.00	517.00	3965	20230914	-84.69	440	20240909	37.95	2865	-78.81	20240315	440	37.95	20240909	3265	-81.41	20230925	440	37.95	20240909	0.00	N	001470	1000	2236 억		9398720	N	N	5	N	00	N
50	20240913	160119	51	100.00	KOSPI		건설업	N	N	N	N		N	592	-17	5	-2.79	7201780720	11943609	21.75	626	631	586	791	427	609	603.01	5.60	0	-1493113	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1324	-1.08	1.15	12	5.34	-550.00	517.00	4065	20230911	-85.44	440	20240909	34.55	2865	-79.34	20240315	440	34.55	20240909	3965	-85.07	20230914	440	34.55	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
51	20240913	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	592	-17	5	-2.79	6847802237	11347195	20.66	626	631	586	791	427	609	603.48	5.60	0	-1540072	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1324	-1.08	1.15	12	5.07	-550.00	517.00	4065	20230911	-85.44	440	20240909	34.55	2865	-79.34	20240315	440	34.55	20240909	3965	-85.07	20230914	440	34.55	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
52	20240913	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	599	-10	5	-1.64	6482545071	10734013	19.54	626	631	586	791	427	609	603.93	5.60	0	-1504269	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1339	-1.09	1.16	12	4.80	-550.00	517.00	4065	20230911	-85.26	440	20240909	36.14	2865	-79.09	20240315	440	36.14	20240909	3965	-84.89	20230914	440	36.14	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
53	20240913	130119	51	100.00	KOSPI		건설업	N	N	N	N		N	598	-11	5	-1.81	6169767245	10209893	18.59	626	631	586	791	427	609	604.29	5.60	0	-1419282	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1337	-1.09	1.16	12	4.57	-550.00	517.00	4065	20230911	-85.29	440	20240909	35.91	2865	-79.13	20240315	440	35.91	20240909	3965	-84.92	20230914	440	35.91	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
54	20240913	120119	51	100.00	KOSPI		건설업	N	N	N	N		N	590	-19	5	-3.12	5546817921	9171025	16.70	626	631	586	791	427	609	604.82	5.60	0	-1430110	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1319	-1.07	1.14	12	4.10	-550.00	517.00	4065	20230911	-85.49	440	20240909	34.09	2865	-79.41	20240315	440	34.09	20240909	3965	-85.12	20230914	440	34.09	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
55	20240913	110118	51	100.00	KOSPI		건설업	N	N	N	N		N	600	-9	5	-1.48	4810601852	7924914	14.43	626	631	588	791	427	609	607.02	5.60	0	-1454914	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1342	-1.09	1.16	12	3.54	-550.00	517.00	4065	20230911	-85.24	440	20240909	36.36	2865	-79.06	20240315	440	36.36	20240909	3965	-84.87	20230914	440	36.36	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
56	20240913	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	601	-8	5	-1.31	4083547816	6709402	12.22	626	631	588	791	427	609	608.63	5.60	0	-1578621	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1344	-1.09	1.16	12	3.00	-550.00	517.00	4065	20230911	-85.22	440	20240909	36.59	2865	-79.02	20240315	440	36.59	20240909	3965	-84.84	20230914	440	36.59	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
57	20240913	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	624	15	2	2.46	544899915	868974	1.58	626	631	622	791	427	609	627.06	5.60	0	-472679	747	678	594	525	441	712	559	2236	182	1000	0	1	1	223611824	1395	-1.13	1.21	12	0.39	-550.00	517.00	4065	20230911	-84.65	440	20240909	41.82	2865	-78.22	20240315	440	41.82	20240909	3965	-84.26	20230914	440	41.82	20240909	0.00	N	001470	1000	2236 억		12529813	N	N	0	N	00	N
58	20240912	160120	51	100.00	KOSPI		건설업	N	N	N	N		N	609	90	2	17.34	33634073206	54590087	565.25	519	663	510	674	364	519	616.13	4.28	0	2976930	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1362	-1.11	1.18	12	24.41	-550.00	517.00	4115	20230906	-85.20	440	20240909	38.41	2865	-78.74	20240315	440	38.41	20240909	3965	-84.64	20230914	440	38.41	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
59	20240912	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	608	89	2	17.15	32884870393	53360410	552.52	519	663	510	674	364	519	616.28	4.28	0	2926106	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1360	-1.11	1.18	12	23.86	-550.00	517.00	4115	20230906	-85.22	440	20240909	38.18	2865	-78.78	20240315	440	38.18	20240909	3965	-84.67	20230914	440	38.18	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
60	20240912	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	622	103	2	19.85	30102134692	48809521	505.40	519	663	510	674	364	519	616.73	4.28	0	2476493	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1391	-1.13	1.20	12	21.83	-550.00	517.00	4115	20230906	-84.88	440	20240909	41.36	2865	-78.29	20240315	440	41.36	20240909	3965	-84.31	20230914	440	41.36	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
61	20240912	130119	51	100.00	KOSPI		건설업	N	N	N	N		N	631	112	2	21.58	27042544768	43920632	454.77	519	663	510	674	364	519	615.71	4.28	0	2533033	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1411	-1.15	1.22	12	19.64	-550.00	517.00	4115	20230906	-84.67	440	20240909	43.41	2865	-77.98	20240315	440	43.41	20240909	3965	-84.09	20230914	440	43.41	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
62	20240912	120119	51	100.00	KOSPI		건설업	N	N	N	N		N	649	130	2	25.05	20647003226	34020348	352.26	519	649	510	674	364	519	606.90	4.28	0	2349215	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1451	-1.18	1.26	12	15.21	-550.00	517.00	4115	20230906	-84.23	440	20240909	47.50	2865	-77.35	20240315	440	47.50	20240909	3965	-83.63	20230914	440	47.50	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
63	20240912	110118	51	100.00	KOSPI		건설업	N	N	N	N		N	629	110	2	21.19	16425752678	27321133	282.90	519	645	510	674	364	519	601.21	4.28	0	1526384	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1407	-1.14	1.22	12	12.22	-550.00	517.00	4115	20230906	-84.71	440	20240909	42.95	2865	-78.05	20240315	440	42.95	20240909	3965	-84.14	20230914	440	42.95	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
64	20240912	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	594	75	2	14.45	3586600752	6395336	66.22	519	594	510	674	364	519	560.82	4.28	0	1114964	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1328	-1.08	1.15	12	2.86	-550.00	517.00	4115	20230906	-85.57	440	20240909	35.00	2865	-79.27	20240315	440	35.00	20240909	3965	-85.02	20230914	440	35.00	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
65	20240912	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	518	-1	5	-0.19	26609569	51288	0.53	519	522	517	674	364	519	518.83	4.28	0	-21795	598	558	534	494	470	546	482	2236	155	1000	0	1	1	223611824	1158	-0.94	1.00	12	0.02	-550.00	517.00	4115	20230906	-87.41	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	3965	-86.94	20230914	440	17.73	20240909	0.00	N	001470	1000	2236 억		9569529	N	N	5	N	00	N
66	20240911	160118	51	100.00	KOSPI		건설업	N	N	N	N		N	519	-25	5	-4.60	5192908089	9629336	29.93	560	574	510	707	381	544	539.31	4.69	0	-931722	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1161	-0.94	1.00	12	4.31	-550.00	517.00	4170	20230905	-87.55	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	4065	-87.23	20230911	440	17.95	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	5	N	00	N
67	20240911	150118	51	100.00	KOSPI		건설업	N	N	N	N		N	518	-26	5	-4.78	5061484760	9374632	29.14	560	574	510	707	381	544	539.91	4.69	0	-933423	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1158	-0.94	1.00	12	4.19	-550.00	517.00	4170	20230905	-87.58	440	20240909	17.73	2865	-81.92	20240315	440	17.73	20240909	4065	-87.26	20230911	440	17.73	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
68	20240911	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	514	-30	5	-5.51	4808243298	8882266	27.61	560	574	510	707	381	544	541.33	4.69	0	-897253	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1149	-0.93	0.99	12	3.97	-550.00	517.00	4170	20230905	-87.67	440	20240909	16.82	2865	-82.06	20240315	440	16.82	20240909	4065	-87.36	20230911	440	16.82	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
69	20240911	130119	51	100.00	KOSPI		건설업	N	N	N	N		N	520	-24	5	-4.41	4455625435	8197199	25.48	560	574	514	707	381	544	543.55	4.69	0	-803759	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1163	-0.95	1.01	12	3.67	-550.00	517.00	4170	20230905	-87.53	440	20240909	18.18	2865	-81.85	20240315	440	18.18	20240909	4065	-87.21	20230911	440	18.18	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
70	20240911	120119	51	100.00	KOSPI		건설업	N	N	N	N		N	519	-25	5	-4.60	4209042586	7723073	24.00	560	574	514	707	381	544	545.00	4.69	0	-593062	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1161	-0.94	1.00	12	3.45	-550.00	517.00	4170	20230905	-87.55	440	20240909	17.95	2865	-81.88	20240315	440	17.95	20240909	4065	-87.23	20230911	440	17.95	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
71	20240911	110118	51	100.00	KOSPI		건설업	N	N	N	N		N	522	-22	5	-4.04	3591663541	6531538	20.30	560	574	521	707	381	544	549.90	4.69	0	-671900	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1167	-0.95	1.01	12	2.92	-550.00	517.00	4170	20230905	-87.48	440	20240909	18.64	2865	-81.78	20240315	440	18.64	20240909	4065	-87.16	20230911	440	18.64	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
72	20240911	100118	51	100.00	KOSPI		건설업	N	N	N	N		N	541	-3	5	-0.55	2702602629	4858242	15.10	560	574	535	707	381	544	556.29	4.69	0	-868943	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1210	-0.98	1.05	12	2.17	-550.00	517.00	4170	20230905	-87.03	440	20240909	22.95	2865	-81.12	20240315	440	22.95	20240909	4065	-86.69	20230911	440	22.95	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
73	20240911	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	560	16	2	2.94	154602989	276237	0.86	560	561	556	707	381	544	559.70	4.69	0	-85048	631	587	540	496	449	609	518	2236	163	1000	0	1	1	223611824	1252	-1.02	1.08	12	0.12	-550.00	517.00	4170	20230905	-86.57	440	20240909	27.27	2865	-80.45	20240315	440	27.27	20240909	4065	-86.22	20230911	440	27.27	20240909	0.00	N	001470	1000	2236 억		10490839	N	N	0	N	00	N
74	20240910	160119	51	100.00	KOSPI		건설업	N	N	N	N		N	544	46	2	9.24	17586058971	32028839	165.16	503	584	493	647	349	498	549.07	4.93	0	-535829	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1216	-0.99	1.05	12	14.32	-550.00	517.00	4190	20230904	-87.02	440	20240909	23.64	2865	-81.01	20240315	440	23.64	20240909	4065	-86.62	20230911	440	23.64	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
75	20240910	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	554	56	2	11.24	17118318444	31172733	160.75	503	584	493	647	349	498	549.14	4.93	0	-504512	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1239	-1.01	1.07	12	13.94	-550.00	517.00	4190	20230904	-86.78	440	20240909	25.91	2865	-80.66	20240315	440	25.91	20240909	4065	-86.37	20230911	440	25.91	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
76	20240910	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	552	54	2	10.84	15932940211	29003599	149.56	503	584	493	647	349	498	549.34	4.93	0	-293591	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1234	-1.00	1.07	12	12.97	-550.00	517.00	4190	20230904	-86.83	440	20240909	25.45	2865	-80.73	20240315	440	25.45	20240909	4065	-86.42	20230911	440	25.45	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
77	20240910	130119	51	100.00	KOSPI		건설업	N	N	N	N		N	562	64	2	12.85	13829381309	25268713	130.30	503	584	493	647	349	498	547.29	4.93	0	-508808	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1257	-1.02	1.09	12	11.30	-550.00	517.00	4190	20230904	-86.59	440	20240909	27.73	2865	-80.38	20240315	440	27.73	20240909	4065	-86.17	20230911	440	27.73	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
78	20240910	120118	51	100.00	KOSPI		건설업	N	N	N	N		N	545	47	2	9.44	12008904091	21986472	113.38	503	584	493	647	349	498	546.20	4.93	0	-193486	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1219	-0.99	1.05	12	9.83	-550.00	517.00	4190	20230904	-86.99	440	20240909	23.86	2865	-80.98	20240315	440	23.86	20240909	4065	-86.59	20230911	440	23.86	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
79	20240910	110119	51	100.00	KOSPI		건설업	N	N	N	N		N	551	53	2	10.64	6675254972	12526058	64.59	503	574	493	647	349	498	532.91	4.93	0	247140	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1232	-1.00	1.07	12	5.60	-550.00	517.00	4190	20230904	-86.85	440	20240909	25.23	2865	-80.77	20240315	440	25.23	20240909	4065	-86.45	20230911	440	25.23	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
80	20240910	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	511	13	2	2.61	2619448738	5089782	26.25	503	538	493	647	349	498	514.65	4.93	0	-308765	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1143	-0.93	0.99	12	2.28	-550.00	517.00	4190	20230904	-87.80	440	20240909	16.14	2865	-82.16	20240315	440	16.14	20240909	4065	-87.43	20230911	440	16.14	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
81	20240910	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	501	3	2	0.60	133721916	266601	1.37	503	506	498	647	349	498	501.59	4.93	0	-121135	579	538	489	448	399	559	469	2236	149	1000	0	1	1	223611824	1120	-0.91	0.97	12	0.12	-550.00	517.00	4190	20230904	-88.04	440	20240909	13.86	2865	-82.51	20240315	440	13.86	20240909	4065	-87.68	20230911	440	13.86	20240909	0.00	N	001470	1000	2236 억		11019914	N	N	0	N	00	N
82	20240909	160118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	498	40	2	8.73	9450791158	19267681	261.20	456	530	440	595	321	458	490.50	5.11	0	-404438	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1114	-0.91	0.96	12	8.62	-550.00	517.00	4190	20230901	-88.11	440	20240909	13.18	2865	-82.62	20240315	440	13.18	20240909	4065	-87.75	20230911	440	13.18	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
83	20240909	150118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	499	41	2	8.95	9179436402	18722265	253.81	456	530	440	595	321	458	490.30	5.11	0	-468238	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1116	-0.91	0.97	12	8.37	-550.00	517.00	4190	20230901	-88.09	440	20240909	13.41	2865	-82.58	20240315	440	13.41	20240909	4065	-87.72	20230911	440	13.41	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
84	20240909	140118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	501	43	2	9.39	8725706078	17817100	241.53	456	530	440	595	321	458	489.75	5.11	0	-526227	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1120	-0.91	0.97	12	7.97	-550.00	517.00	4190	20230901	-88.04	440	20240909	13.86	2865	-82.51	20240315	440	13.86	20240909	4065	-87.68	20230911	440	13.86	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
85	20240909	130119	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	497	39	2	8.52	8001590131	16366244	221.87	456	530	440	595	321	458	488.92	5.11	0	-781581	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1111	-0.90	0.96	12	7.32	-550.00	517.00	4190	20230901	-88.14	440	20240909	12.95	2865	-82.65	20240315	440	12.95	20240909	4065	-87.77	20230911	440	12.95	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
86	20240909	120118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	488	30	2	6.55	6920006830	14197790	192.47	456	530	440	595	321	458	487.41	5.11	0	-1121868	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1091	-0.89	0.94	12	6.35	-550.00	517.00	4190	20230901	-88.35	440	20240909	10.91	2865	-82.97	20240315	440	10.91	20240909	4065	-88.00	20230911	440	10.91	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
87	20240909	110118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	480	22	2	4.80	6045716420	12397569	168.07	456	530	440	595	321	458	487.67	5.11	0	-1562920	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1073	-0.87	0.93	12	5.54	-550.00	517.00	4190	20230901	-88.54	440	20240909	9.09	2865	-83.25	20240315	440	9.09	20240909	4065	-88.19	20230911	440	9.09	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
88	20240909	100119	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	476	18	2	3.93	5494599729	11241318	152.39	456	530	440	595	321	458	488.80	5.11	0	-1412608	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1064	-0.87	0.92	12	5.03	-550.00	517.00	4190	20230901	-88.64	440	20240909	8.18	2865	-83.39	20240315	440	8.18	20240909	4065	-88.29	20230911	440	8.18	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
89	20240909	090118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	448	-10	5	-2.18	53351543	117653	1.59	456	457	448	595	321	458	453.26	5.11	0	-46342	523	490	474	441	425	482	433	2236	137	1000	0	1	1	223611824	1002	-0.81	0.87	12	0.05	-550.00	517.00	4190	20230901	-89.31	448	20240909	0.00	2865	-84.36	20240315	448	0.00	20240909	4065	-88.98	20230911	448	0.00	20240909	0.00	N	001470	1000	2236 억		11422998	N	N	5	N	00	N
90	20240906	160117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	458	-26	5	-5.37	3477274365	7324871	80.06	485	507	458	629	339	484	474.75	5.28	0	-390456	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1024	-0.83	0.89	12	3.28	-550.00	517.00	4190	20230901	-89.07	458	20240906	0.00	2865	-84.01	20240315	458	0.00	20240906	4115	-88.87	20230906	458	0.00	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	5	N	00	N
91	20240906	150118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	463	-21	5	-4.34	3229854346	6786413	74.17	485	507	458	629	339	484	475.93	5.28	0	-507519	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1035	-0.84	0.90	12	3.03	-550.00	517.00	4190	20230901	-88.95	458	20240906	1.09	2865	-83.84	20240315	458	1.09	20240906	4115	-88.75	20230906	458	1.09	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
92	20240906	140119	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	462	-22	5	-4.55	2854115947	5970950	65.26	485	507	461	629	339	484	478.00	5.28	0	-593418	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1033	-0.84	0.89	12	2.67	-550.00	517.00	4190	20230901	-88.97	461	20240906	0.22	2865	-83.87	20240315	461	0.22	20240906	4115	-88.77	20230906	461	0.22	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
93	20240906	130118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	465	-19	5	-3.93	2575000983	5367390	58.66	485	507	462	629	339	484	479.75	5.28	0	-643952	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1040	-0.85	0.90	12	2.40	-550.00	517.00	4190	20230901	-88.90	462	20240906	0.65	2865	-83.77	20240315	462	0.65	20240906	4115	-88.70	20230906	462	0.65	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
94	20240906	120118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	467	-17	5	-3.51	2330548159	4842823	52.93	485	507	464	629	339	484	481.24	5.28	0	-689183	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1044	-0.85	0.90	12	2.17	-550.00	517.00	4190	20230901	-88.85	464	20240906	0.65	2865	-83.70	20240315	464	0.65	20240906	4115	-88.65	20230906	464	0.65	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
95	20240906	110119	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	472	-12	5	-2.48	2005463673	4146356	45.32	485	507	466	629	339	484	483.67	5.28	0	-629196	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1055	-0.86	0.91	12	1.85	-550.00	517.00	4190	20230901	-88.74	466	20240906	1.29	2865	-83.53	20240315	466	1.29	20240906	4115	-88.53	20230906	466	1.29	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
96	20240906	100118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	472	-12	5	-2.48	1490523554	3053170	33.37	485	507	472	629	339	484	488.19	5.28	0	-753566	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1055	-0.86	0.91	12	1.37	-550.00	517.00	4190	20230901	-88.74	472	20240906	0.00	2865	-83.53	20240315	472	0.00	20240906	4115	-88.53	20230906	472	0.00	20240906	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
97	20240906	090118	51	100.00	KOSPI		건설업	N	N	N	N		N	490	6	2	1.24	77099468	157580	1.72	485	492	485	629	339	484	489.31	5.28	0	-56218	538	510	491	463	444	501	454	2236	145	1000	0	1	1	223611824	1096	-0.89	0.95	12	0.07	-550.00	517.00	4190	20230901	-88.31	472	20240905	3.81	2865	-82.90	20240315	472	3.81	20240905	4115	-88.09	20230906	472	3.81	20240905	0.00	N	001470	1000	2236 억		11803710	N	N	22	N	00	N
98	20240905	160117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	484	-30	5	-5.84	4456237267	9090033	108.11	514	519	472	668	360	514	490.24	4.94	0	787319	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1082	-0.88	0.94	12	4.07	-550.00	517.00	4190	20230901	-88.45	472	20240905	2.54	2865	-83.11	20240315	472	2.54	20240905	4170	-88.39	20230905	472	2.54	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	22	N	00	N
99	20240905	150118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	483	-31	5	-6.03	4289956586	8745805	104.01	514	519	472	668	360	514	490.51	4.94	0	741319	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1080	-0.88	0.93	12	3.91	-550.00	517.00	4190	20230901	-88.47	472	20240905	2.33	2865	-83.14	20240315	472	2.33	20240905	4170	-88.42	20230905	472	2.33	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
100	20240905	140118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	480	-34	5	-6.61	3920578236	7978469	94.89	514	519	472	668	360	514	491.39	4.94	0	607519	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1073	-0.87	0.93	12	3.57	-550.00	517.00	4190	20230901	-88.54	472	20240905	1.69	2865	-83.25	20240315	472	1.69	20240905	4170	-88.49	20230905	472	1.69	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
101	20240905	130118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	476	-38	5	-7.39	3482799607	7061985	83.99	514	519	472	668	360	514	493.17	4.94	0	376777	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1064	-0.87	0.92	12	3.16	-550.00	517.00	4190	20230901	-88.64	472	20240905	0.85	2865	-83.39	20240315	472	0.85	20240905	4170	-88.59	20230905	472	0.85	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
102	20240905	120117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	485	-29	5	-5.64	2780463293	5591697	66.50	514	519	480	668	360	514	497.25	4.94	0	120358	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1085	-0.88	0.94	12	2.50	-550.00	517.00	4190	20230901	-88.42	480	20240905	1.04	2865	-83.07	20240315	480	1.04	20240905	4170	-88.37	20230905	480	1.04	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
103	20240905	110118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	488	-26	5	-5.06	1995389392	3973954	47.26	514	519	486	668	360	514	502.12	4.94	0	-85942	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1091	-0.89	0.94	12	1.78	-550.00	517.00	4190	20230901	-88.35	486	20240905	0.41	2865	-82.97	20240315	486	0.41	20240905	4170	-88.30	20230905	486	0.41	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
104	20240905	100117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	507	-7	5	-1.36	834316665	1637005	19.47	514	519	504	668	360	514	509.66	4.94	0	74736	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1134	-0.92	0.98	12	0.73	-550.00	517.00	4190	20230901	-87.90	504	20240905	0.60	2865	-82.30	20240315	504	0.60	20240905	4170	-87.84	20230905	504	0.60	20240905	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
105	20240905	090118	51	100.00	KOSPI		건설업	N	N	N	N		N	512	-2	5	-0.39	51258297	99738	1.19	514	515	512	668	360	514	513.93	4.94	0	-2656	569	541	523	495	477	532	486	2236	154	1000	0	1	1	223611824	1145	-0.93	0.99	12	0.04	-550.00	517.00	4190	20230901	-87.78	505	20240904	1.39	2865	-82.13	20240315	505	1.39	20240904	4170	-87.72	20230905	505	1.39	20240904	0.00	N	001470	1000	2236 억		11042952	N	N	46	N	00	N
106	20240904	160117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	514	-40	5	-7.22	4316990732	8294756	57.88	551	551	505	720	388	554	520.45	5.01	0	-162548	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1149	-0.93	0.99	12	3.71	-550.00	517.00	4190	20230901	-87.73	505	20240904	1.78	2865	-82.06	20240315	505	1.78	20240904	4190	-87.73	20230904	505	1.78	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	46	N	00	N
107	20240904	150118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	513	-41	5	-7.40	3968784366	7618249	53.15	551	551	505	720	388	554	520.96	5.01	0	-243396	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1147	-0.93	0.99	12	3.41	-550.00	517.00	4190	20230901	-87.76	505	20240904	1.58	2865	-82.09	20240315	505	1.58	20240904	4190	-87.76	20230904	505	1.58	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
108	20240904	140117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	511	-43	5	-7.76	3712222901	7116845	49.66	551	551	505	720	388	554	521.61	5.01	0	-339191	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1143	-0.93	0.99	12	3.18	-550.00	517.00	4190	20230901	-87.80	505	20240904	1.19	2865	-82.16	20240315	505	1.19	20240904	4190	-87.80	20230904	505	1.19	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
109	20240904	130118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	512	-42	5	-7.58	3475710400	6654402	46.43	551	551	505	720	388	554	522.32	5.01	0	-450240	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1145	-0.93	0.99	12	2.98	-550.00	517.00	4190	20230901	-87.78	505	20240904	1.39	2865	-82.13	20240315	505	1.39	20240904	4190	-87.78	20230904	505	1.39	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
110	20240904	120117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	507	-47	5	-8.48	3005288669	5728676	39.97	551	551	506	720	388	554	524.60	5.01	0	-470015	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1134	-0.92	0.98	12	2.56	-550.00	517.00	4190	20230901	-87.90	506	20240904	0.20	2865	-82.30	20240315	506	0.20	20240904	4190	-87.90	20230904	506	0.20	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
111	20240904	110116	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	516	-38	5	-6.86	2348660240	4444714	31.01	551	551	510	720	388	554	528.42	5.01	0	-548128	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1154	-0.94	1.00	12	1.99	-550.00	517.00	4190	20230901	-87.68	510	20240904	1.18	2865	-81.99	20240315	510	1.18	20240904	4190	-87.68	20230904	510	1.18	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
112	20240904	100118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	530	-24	5	-4.33	1218304210	2272718	15.86	551	551	529	720	388	554	536.06	5.01	0	-600361	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1185	-0.96	1.03	12	1.02	-550.00	517.00	4190	20230901	-87.35	529	20240904	0.19	2865	-81.50	20240315	529	0.19	20240904	4190	-87.35	20230904	529	0.19	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
113	20240904	090118	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	538	-16	5	-2.89	82665386	151972	1.06	551	551	535	720	388	554	543.95	5.01	0	-60777	614	584	565	535	516	574	525	2236	166	1000	0	1	1	223611824	1203	-0.98	1.04	12	0.07	-550.00	517.00	4190	20230901	-87.16	535	20240904	0.56	2865	-81.22	20240315	535	0.56	20240904	4190	-87.16	20230904	535	0.56	20240904	0.00	N	001470	1000	2236 억		11210081	N	N	49	N	00	N
114	20240903	160117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	554	-12	5	-2.12	8087592817	14217413	177.75	566	595	546	735	397	566	568.87	6.04	0	-2309259	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1239	-1.01	1.07	12	6.36	-550.00	517.00	4190	20230901	-86.78	546	20240903	1.47	2865	-80.66	20240315	546	1.47	20240903	4190	-86.78	20230904	546	1.47	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	49	N	00	N
115	20240903	150116	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	559	-7	5	-1.24	7658036175	13442639	168.06	566	595	546	735	397	566	569.68	6.04	0	-2388458	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1250	-1.02	1.08	12	6.01	-550.00	517.00	4190	20230901	-86.66	546	20240903	2.38	2865	-80.49	20240315	546	2.38	20240903	4190	-86.66	20230904	546	2.38	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
116	20240903	140117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	564	-2	5	-0.35	7235982143	12692316	158.68	566	595	546	735	397	566	570.11	6.04	0	-2231063	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1261	-1.03	1.09	12	5.68	-550.00	517.00	4190	20230901	-86.54	546	20240903	3.30	2865	-80.31	20240315	546	3.30	20240903	4190	-86.54	20230904	546	3.30	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
117	20240903	130117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	579	13	2	2.30	6293331591	11026987	137.86	566	595	546	735	397	566	570.72	6.04	0	-1861802	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1295	-1.05	1.12	12	4.93	-550.00	517.00	4190	20230901	-86.18	546	20240903	6.04	2865	-79.79	20240315	546	6.04	20240903	4190	-86.18	20230904	546	6.04	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
118	20240903	120117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	580	14	2	2.47	4096883027	7263602	90.81	566	593	546	735	397	566	564.03	6.04	0	-791629	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1297	-1.05	1.12	12	3.25	-550.00	517.00	4190	20230901	-86.16	546	20240903	6.23	2865	-79.76	20240315	546	6.23	20240903	4190	-86.16	20230904	546	6.23	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
119	20240903	110117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	555	-11	5	-1.94	1923880095	3478130	43.48	566	566	546	735	397	566	553.14	6.04	0	294090	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1241	-1.01	1.07	12	1.56	-550.00	517.00	4190	20230901	-86.75	546	20240903	1.65	2865	-80.63	20240315	546	1.65	20240903	4190	-86.75	20230904	546	1.65	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
120	20240903	100116	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	551	-15	5	-2.65	1557051381	2814236	35.18	566	566	546	735	397	566	553.28	6.04	0	251611	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1232	-1.00	1.07	12	1.26	-550.00	517.00	4190	20230901	-86.85	546	20240903	0.92	2865	-80.77	20240315	546	0.92	20240903	4190	-86.85	20230904	546	0.92	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
121	20240903	090117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	560	-6	5	-1.06	118795741	211878	2.65	566	566	553	735	397	566	560.68	6.04	0	29214	606	586	572	552	538	579	545	2236	169	1000	0	1	1	223611824	1252	-1.02	1.08	12	0.09	-550.00	517.00	4190	20230901	-86.63	553	20240903	1.27	2865	-80.45	20240315	553	1.27	20240903	4190	-86.63	20230904	553	1.27	20240903	0.00	N	001470	1000	2236 억		13509668	N	N	6	N	00	N
122	20240902	160116	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	566	-25	5	-4.23	4516574250	7922985	108.92	591	592	558	768	414	591	570.06	5.76	0	635847	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1266	-1.03	1.09	12	3.54	-550.00	517.00	4190	20230901	-86.49	558	20240902	1.43	2865	-80.24	20240315	558	1.43	20240902	4190	-86.49	20230904	558	1.43	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	6	N	00	N
123	20240902	150117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	567	-24	5	-4.06	4216490557	7392874	101.63	591	592	558	768	414	591	570.34	5.76	0	590668	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1268	-1.03	1.10	12	3.31	-550.00	517.00	4190	20230901	-86.47	558	20240902	1.61	2865	-80.21	20240315	558	1.61	20240902	4190	-86.47	20230904	558	1.61	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
124	20240902	140117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	568	-23	5	-3.89	3961607182	6943647	95.45	591	592	558	768	414	591	570.53	5.76	0	651008	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1270	-1.03	1.10	12	3.11	-550.00	517.00	4190	20230901	-86.44	558	20240902	1.79	2865	-80.17	20240315	558	1.79	20240902	4190	-86.44	20230904	558	1.79	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
125	20240902	130117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	566	-25	5	-4.23	3636748621	6370981	87.58	591	592	558	768	414	591	570.83	5.76	0	602433	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1266	-1.03	1.09	12	2.85	-550.00	517.00	4190	20230901	-86.49	558	20240902	1.43	2865	-80.24	20240315	558	1.43	20240902	4190	-86.49	20230904	558	1.43	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
126	20240902	120117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	564	-27	5	-4.57	3194031770	5583926	76.76	591	592	558	768	414	591	572.00	5.76	0	532929	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1261	-1.03	1.09	12	2.50	-550.00	517.00	4190	20230901	-86.54	558	20240902	1.08	2865	-80.31	20240315	558	1.08	20240902	4190	-86.54	20230904	558	1.08	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
127	20240902	110117	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	566	-25	5	-4.23	2449371769	4261423	58.58	591	592	558	768	414	591	574.77	5.76	0	356456	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1266	-1.03	1.09	12	1.91	-550.00	517.00	4190	20230901	-86.49	558	20240902	1.43	2865	-80.24	20240315	558	1.43	20240902	4190	-86.49	20230904	558	1.43	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
128	20240902	100116	51	100.00	KOSPI	신저가	건설업	N	N	N	N		N	580	-11	5	-1.86	1778064368	3085274	42.41	591	592	558	768	414	591	576.30	5.76	0	777120	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1297	-1.05	1.12	12	1.38	-550.00	517.00	4190	20230901	-86.16	558	20240902	3.94	2865	-79.76	20240315	558	3.94	20240902	4190	-86.16	20230904	558	3.94	20240902	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N
129	20240902	090116	51	100.00	KOSPI		건설업	N	N	N	N		N	585	-6	5	-1.02	113868474	193487	2.66	591	592	579	768	414	591	588.49	5.76	0	-67690	657	624	607	574	557	615	565	2236	177	1000	0	1	1	223611824	1308	-1.06	1.13	12	0.09	-550.00	517.00	4190	20230901	-86.04	562	20240820	4.09	2865	-79.58	20240315	562	4.09	20240820	4190	-86.04	20230904	562	4.09	20240820	0.00	N	001470	1000	2236 억		12883835	N	N	10	N	00	N