KissMeData/002460/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	20240628	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	9470	-90	5	-0.94	58698550	6201	484.45	9600	9640	9430	12420	6700	9560	9465.98	1.87	-1654	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	961	4.56	0.25	12	0.06	2075.00	38436.00	11350	20231226	-16.56	9390	20240618	0.85	11230	-15.67	20240219	9390	0.85	20240618	11350	-16.56	20231226	9390	0.85	20240618	0.19	N	002460	5000	622 억	189829	N	N	14	N	N
3	20240628	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	9460	-100	5	-1.05	56341400	5952	465.00	9600	9640	9430	12420	6700	9560	9465.96	1.87	-1503	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	960	4.56	0.25	12	0.06	2075.00	38436.00	11350	20231226	-16.65	9390	20240618	0.75	11230	-15.76	20240219	9390	0.75	20240618	11350	-16.65	20231226	9390	0.75	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
4	20240628	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	9450	-110	5	-1.15	44588570	4709	367.89	9600	9640	9430	12420	6700	9560	9468.80	1.87	-1250	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	959	4.55	0.25	12	0.05	2075.00	38436.00	11350	20231226	-16.74	9390	20240618	0.64	11230	-15.85	20240219	9390	0.64	20240618	11350	-16.74	20231226	9390	0.64	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
5	20240628	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	9490	-70	5	-0.73	36148360	3816	298.12	9600	9640	9430	12420	6700	9560	9472.84	1.87	-1095	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	963	4.57	0.25	12	0.04	2075.00	38436.00	11350	20231226	-16.39	9390	20240618	1.06	11230	-15.49	20240219	9390	1.06	20240618	11350	-16.39	20231226	9390	1.06	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
6	20240628	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	9460	-100	5	-1.05	20693880	2181	170.39	9600	9640	9460	12420	6700	9560	9488.25	1.87	-292	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	960	4.56	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.65	9390	20240618	0.75	11230	-15.76	20240219	9390	0.75	20240618	11350	-16.65	20231226	9390	0.75	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
7	20240628	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	0	3	0.00	3207260	336	26.25	9600	9640	9480	12420	6700	9560	9545.42	1.87	-105	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	970	4.61	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.77	9390	20240618	1.81	11230	-14.87	20240219	9390	1.81	20240618	11350	-15.77	20231226	9390	1.81	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
8	20240628	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9480	-80	5	-0.84	1651560	173	13.52	9600	9640	9480	12420	6700	9560	9546.59	1.87	-23	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	962	4.57	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.48	9390	20240618	0.96	11230	-15.58	20240219	9390	0.96	20240618	11350	-16.48	20231226	9390	0.96	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
9	20240628	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	40	2	0.42	28800	3	0.23	9600	9600	9600	12420	6700	9560	9600.00	1.87	-3	9653	9606	9543	9496	9433	9575	9465	623	2860	5000	6880	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.42	9390	20240618	2.24	11230	-14.51	20240219	9390	2.24	20240618	11350	-15.42	20231226	9390	2.24	20240618	0.19	N	002460	5000	622 억	189829	N	N	0	N	N
10	20240627	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	10	2	0.10	12046180	1262	84.19	9570	9590	9480	12410	6690	9550	9545.31	1.87	-336	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	970	4.61	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.77	9390	20240618	1.81	11230	-14.87	20240219	9390	1.81	20240618	11350	-15.77	20231226	9390	1.81	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
11	20240627	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	0	3	0.00	10364190	1086	72.45	9570	9590	9480	12410	6690	9550	9543.45	1.87	-269	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
12	20240627	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	0	3	0.00	8892150	932	62.17	9570	9590	9480	12410	6690	9550	9540.93	1.87	-217	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
13	20240627	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	20	2	0.21	8281140	868	57.91	9570	9590	9480	12410	6690	9550	9540.48	1.87	-179	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	971	4.61	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.68	9390	20240618	1.92	11230	-14.78	20240219	9390	1.92	20240618	11350	-15.68	20231226	9390	1.92	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
14	20240627	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	20	2	0.21	3927740	413	27.55	9570	9570	9480	12410	6690	9550	9510.27	1.87	-103	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	971	4.61	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.68	9390	20240618	1.92	11230	-14.78	20240219	9390	1.92	20240618	11350	-15.68	20231226	9390	1.92	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
15	20240627	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	9500	-50	5	-0.52	1957700	206	13.74	9570	9570	9480	12410	6690	9550	9503.40	1.87	-48	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	964	4.58	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
16	20240627	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	-40	5	-0.42	1567260	165	11.01	9570	9570	9480	12410	6690	9550	9498.55	1.87	-33	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
17	20240627	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	9480	-70	5	-0.73	38190	4	0.27	9570	9570	9480	12410	6690	9550	9547.50	1.87	-1	9636	9592	9526	9482	9416	9615	9505	623	2860	5000	6870	10	1	10150000	962	4.57	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.48	9390	20240618	0.96	11230	-15.58	20240219	9390	0.96	20240618	11350	-16.48	20231226	9390	0.96	20240618	0.18	N	002460	5000	622 억	190165	N	N	0	N	N
18	20240626	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	30	2	0.32	14232050	1499	67.95	9520	9570	9460	12370	6670	9520	9492.84	1.88	-398	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
19	20240626	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9460	-60	5	-0.63	11518360	1213	54.99	9520	9570	9460	12370	6670	9520	9495.76	1.88	-233	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.65	9390	20240618	0.75	11230	-15.76	20240219	9390	0.75	20240618	11350	-16.65	20231226	9390	0.75	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
20	20240626	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	30	2	0.32	6853130	721	32.68	9520	9570	9480	12370	6670	9520	9505.03	1.88	-213	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
21	20240626	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	30	2	0.32	6309770	664	30.10	9520	9570	9480	12370	6670	9520	9502.67	1.88	-167	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
22	20240626	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9480	-40	5	-0.42	5976780	629	28.51	9520	9570	9480	12370	6670	9520	9502.03	1.88	-157	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	962	4.57	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.48	9390	20240618	0.96	11230	-15.58	20240219	9390	0.96	20240618	11350	-16.48	20231226	9390	0.96	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
23	20240626	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	-10	5	-0.11	1255170	132	5.98	9520	9570	9480	12370	6670	9520	9508.86	1.88	-64	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
24	20240626	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	-10	5	-0.11	903090	95	4.31	9520	9520	9480	12370	6670	9520	9506.21	1.88	-45	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
25	20240626	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	9480	-40	5	-0.42	133200	14	0.63	9520	9520	9480	12370	6670	9520	9514.29	1.88	-2	9673	9596	9503	9426	9333	9635	9465	623	2850	5000	6850	10	1	10150000	962	4.57	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.48	9390	20240618	0.96	11230	-15.58	20240219	9390	0.96	20240618	11350	-16.48	20231226	9390	0.96	20240618	0.18	N	002460	5000	622 억	190564	N	N	2	N	N
26	20240625	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	-10	5	-0.10	20900530	2206	298.92	9410	9580	9410	12380	6680	9530	9474.40	1.88	-48	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190612	N	N	2	N	N
27	20240625	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	0	3	0.00	20272140	2140	289.97	9410	9580	9410	12380	6680	9530	9472.96	1.88	-41	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	967	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
28	20240625	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	10	2	0.10	18413770	1945	263.55	9410	9580	9410	12380	6680	9530	9467.23	1.88	-40	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	968	4.60	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
29	20240625	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	-20	5	-0.21	12719540	1348	182.66	9410	9580	9410	12380	6680	9530	9435.86	1.88	-30	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
30	20240625	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	10	2	0.10	12376990	1312	177.78	9410	9580	9410	12380	6680	9530	9433.68	1.88	-28	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
31	20240625	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	20	2	0.21	12091020	1282	173.71	9410	9580	9410	12380	6680	9530	9431.37	1.88	-9	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
32	20240625	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	-10	5	-0.10	10065750	1069	144.85	9410	9530	9410	12380	6680	9530	9416.04	1.88	-7	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	966	4.59	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
33	20240625	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	9410	-120	5	-1.26	9457050	1005	136.18	9410	9410	9410	12380	6680	9530	9410.00	1.88	-5	9650	9590	9550	9490	9450	9570	9470	623	2850	5000	6860	10	1	10150000	955	4.53	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.09	9390	20240618	0.21	11230	-16.21	20240219	9390	0.21	20240618	11350	-17.09	20231226	9390	0.21	20240618	0.18	N	002460	5000	622 억	190612	N	N	0	N	N
34	20240624	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	10	2	0.11	7039620	738	26.91	9600	9610	9510	12370	6670	9520	9538.78	1.88	-88	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	967	4.59	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
35	20240624	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	30	2	0.32	6505570	682	24.87	9600	9610	9510	12370	6670	9520	9538.96	1.88	-72	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
36	20240624	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	30	2	0.32	6486470	680	24.80	9600	9610	9510	12370	6670	9520	9538.93	1.88	-70	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	969	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
37	20240624	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	60	2	0.63	6333810	664	24.22	9600	9610	9510	12370	6670	9520	9538.87	1.88	-69	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	972	4.62	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.59	9390	20240618	2.02	11230	-14.69	20240219	9390	2.02	20240618	11350	-15.59	20231226	9390	2.02	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
38	20240624	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	60	2	0.63	6333810	664	24.22	9600	9610	9510	12370	6670	9520	9538.87	1.88	-69	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	972	4.62	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.59	9390	20240618	2.02	11230	-14.69	20240219	9390	2.02	20240618	11350	-15.59	20231226	9390	2.02	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
39	20240624	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	10	2	0.11	6047510	634	23.12	9600	9610	9510	12370	6670	9520	9538.66	1.88	-42	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	967	4.59	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
40	20240624	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	40	2	0.42	3292140	346	12.62	9600	9600	9510	12370	6670	9520	9514.86	1.88	-16	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	970	4.61	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.77	9390	20240618	1.81	11230	-14.87	20240219	9390	1.81	20240618	11350	-15.77	20231226	9390	1.81	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
41	20240624	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	10	2	0.11	85980	9	0.33	9600	9600	9530	12370	6670	9520	9553.33	1.88	-6	9626	9572	9546	9492	9466	9560	9480	623	2850	5000	6850	10	1	10150000	967	4.59	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.18	N	002460	5000	622 억	190700	N	N	5	N	N
42	20240621	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	0	3	0.00	26169520	2742	131.51	9600	9600	9520	12370	6670	9520	9543.95	1.88	-141	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	966	4.59	0.25	12	0.03	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190844	N	N	5	N	N
43	20240621	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	0	3	0.00	24912870	2610	125.18	9600	9600	9520	12370	6670	9520	9545.16	1.88	-89	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	966	4.59	0.25	12	0.03	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
44	20240621	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	10	2	0.11	24056010	2520	120.86	9600	9600	9520	12370	6670	9520	9546.04	1.88	-90	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	967	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
45	20240621	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	40	2	0.42	21034680	2203	105.66	9600	9600	9520	12370	6670	9520	9548.20	1.88	-97	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	970	4.61	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.77	9390	20240618	1.81	11230	-14.87	20240219	9390	1.81	20240618	11350	-15.77	20231226	9390	1.81	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
46	20240621	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	40	2	0.42	11479790	1200	57.55	9600	9600	9530	12370	6670	9520	9566.49	1.88	-98	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	970	4.61	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.77	9390	20240618	1.81	11230	-14.87	20240219	9390	1.81	20240618	11350	-15.77	20231226	9390	1.81	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
47	20240621	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	20	2	0.21	10354660	1082	51.89	9600	9600	9530	12370	6670	9520	9569.93	1.88	-98	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
48	20240621	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	20	2	0.21	8322490	869	41.68	9600	9600	9530	12370	6670	9520	9577.09	1.88	-98	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
49	20240621	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	80	2	0.84	4828800	503	24.12	9600	9600	9600	12370	6670	9520	9600.00	1.88	-12	9706	9612	9556	9462	9406	9660	9510	623	2850	5000	6850	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.42	9390	20240618	2.24	11230	-14.51	20240219	9390	2.24	20240618	11350	-15.42	20231226	9390	2.24	20240618	0.18	N	002460	5000	622 억	190844	N	N	16	N	N
50	20240620	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	70	2	0.74	19843500	2085	24.12	9500	9650	9500	12280	6620	9450	9517.27	1.88	-71	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190825	N	N	16	N	N
51	20240620	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	70	2	0.74	17984640	1890	21.86	9500	9650	9500	12280	6620	9450	9515.68	1.88	-103	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
52	20240620	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	70	2	0.74	17927480	1884	21.79	9500	9650	9500	12280	6620	9450	9515.65	1.88	-104	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
53	20240620	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	60	2	0.63	14718900	1547	17.89	9500	9650	9500	12280	6620	9450	9514.48	1.88	-105	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	965	4.58	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
54	20240620	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	9500	50	2	0.53	13967420	1468	16.98	9500	9650	9500	12280	6620	9450	9514.59	1.88	-42	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
55	20240620	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	70	2	0.74	13176760	1385	16.02	9500	9650	9500	12280	6620	9450	9513.91	1.88	7	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
56	20240620	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	9500	50	2	0.53	10664980	1122	12.98	9500	9540	9500	12280	6620	9450	9505.33	1.88	8	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
57	20240620	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	9500	50	2	0.53	133000	14	0.16	9500	9500	9500	12280	6620	9450	9500.00	1.88	-8	9770	9610	9530	9370	9290	9570	9330	623	2830	5000	6800	10	1	10150000	964	4.58	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.18	N	002460	5000	622 억	190825	N	N	0	N	N
58	20240619	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	9450	-90	5	-0.94	82027840	8644	43.12	9540	9690	9450	12400	6680	9540	9493.66	1.88	-4848	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	959	4.55	0.25	12	0.09	2075.00	38436.00	11350	20231226	-16.74	9390	20240618	0.64	11230	-15.85	20240219	9390	0.64	20240618	11350	-16.74	20231226	9390	0.64	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
59	20240619	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	30	2	0.31	26452360	2766	13.80	9540	9690	9530	12400	6680	9540	9563.40	1.88	-126	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	971	4.61	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.68	9390	20240618	1.92	11230	-14.78	20240219	9390	1.92	20240618	11350	-15.68	20231226	9390	1.92	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
60	20240619	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	10	2	0.10	25505810	2667	13.31	9540	9690	9530	12400	6680	9540	9563.48	1.88	-134	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	969	4.60	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
61	20240619	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	60	2	0.63	22943120	2400	11.97	9540	9690	9530	12400	6680	9540	9559.63	1.88	-134	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	974	4.63	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.42	9390	20240618	2.24	11230	-14.51	20240219	9390	2.24	20240618	11350	-15.42	20231226	9390	2.24	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
62	20240619	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	0	3	0.00	13781440	1445	7.21	9540	9560	9530	12400	6680	9540	9537.33	1.88	-98	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
63	20240619	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	0	3	0.00	6788250	712	3.55	9540	9560	9530	12400	6680	9540	9534.06	1.88	-94	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
64	20240619	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	0	3	0.00	5776990	606	3.02	9540	9550	9530	12400	6680	9540	9532.99	1.88	-94	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
65	20240619	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	0	3	0.00	162180	17	0.08	9540	9540	9540	12400	6680	9540	9540.00	1.88	-16	9813	9676	9533	9396	9253	9605	9325	623	2860	5000	6860	10	1	10150000	968	4.60	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190951	N	N	0	N	N
66	20240618	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9540	-120	5	-1.24	189696820	20025	318.87	9630	9670	9390	12550	6770	9660	9473.00	1.87	853	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	968	4.60	0.25	12	0.20	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
67	20240618	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9540	-120	5	-1.24	183448940	19370	308.44	9630	9670	9390	12550	6770	9660	9470.78	1.87	784	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	968	4.60	0.25	12	0.19	2075.00	38436.00	11350	20231226	-15.95	9390	20240618	1.60	11230	-15.05	20240219	9390	1.60	20240618	11350	-15.95	20231226	9390	1.60	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
68	20240618	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9550	-110	5	-1.14	180956950	19109	304.28	9630	9670	9390	12550	6770	9660	9469.72	1.87	788	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	969	4.60	0.25	12	0.19	2075.00	38436.00	11350	20231226	-15.86	9390	20240618	1.70	11230	-14.96	20240219	9390	1.70	20240618	11350	-15.86	20231226	9390	1.70	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
69	20240618	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9520	-140	5	-1.45	177653870	18762	298.76	9630	9670	9390	12550	6770	9660	9468.81	1.87	788	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	966	4.59	0.25	12	0.18	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
70	20240618	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9520	-140	5	-1.45	172927320	18266	290.86	9630	9670	9390	12550	6770	9660	9467.17	1.87	810	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	966	4.59	0.25	12	0.18	2075.00	38436.00	11350	20231226	-16.12	9390	20240618	1.38	11230	-15.23	20240219	9390	1.38	20240618	11350	-16.12	20231226	9390	1.38	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
71	20240618	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9500	-160	5	-1.66	167711360	17717	282.12	9630	9670	9390	12550	6770	9660	9466.13	1.87	821	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	964	4.58	0.25	12	0.17	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
72	20240618	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	9460	-200	5	-2.07	107616960	11345	180.65	9630	9670	9390	12550	6770	9660	9485.85	1.87	932	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	960	4.56	0.25	12	0.11	2075.00	38436.00	11350	20231226	-16.65	9390	20240618	0.75	11230	-15.76	20240219	9390	0.75	20240618	11350	-16.65	20231226	9390	0.75	20240618	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
73	20240618	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9630	-30	5	-0.31	173340	18	0.29	9630	9630	9630	12550	6770	9660	9630.00	1.87	-2	9860	9760	9700	9600	9540	9810	9650	623	2890	5000	6950	10	1	10150000	977	4.64	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.20	N	002460	5000	622 억	190165	N	N	1	N	N
74	20240617	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	-20	5	-0.21	60815790	6280	95.72	9640	9800	9640	12580	6780	9680	9684.04	1.87	-78	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	980	4.66	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.20	N	002460	5000	622 억	190235	N	N	1	N	N
75	20240617	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-40	5	-0.41	59540950	6148	93.71	9640	9800	9640	12580	6780	9680	9684.60	1.87	-50	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	978	4.65	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
76	20240617	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	9700	20	2	0.21	33209970	3427	52.23	9640	9800	9640	12580	6780	9680	9690.68	1.87	-50	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	985	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
77	20240617	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	0	3	0.00	32909840	3396	51.76	9640	9800	9640	12580	6780	9680	9690.77	1.87	-50	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	983	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
78	20240617	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	0	3	0.00	32687200	3373	51.41	9640	9800	9640	12580	6780	9680	9690.84	1.87	-39	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	983	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
79	20240617	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	9700	20	2	0.21	31494330	3250	49.54	9640	9800	9640	12580	6780	9680	9690.56	1.87	-29	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	985	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
80	20240617	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	9760	80	2	0.83	14778110	1525	23.24	9640	9800	9640	12580	6780	9680	9690.56	1.87	-41	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	991	4.70	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.01	9490	20240415	2.85	11230	-13.09	20240219	9490	2.85	20240415	11350	-14.01	20231226	9490	2.85	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
81	20240617	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	-30	5	-0.31	250840	26	0.40	9640	9650	9640	12580	6780	9680	9647.69	1.87	-6	9946	9812	9716	9582	9486	9765	9535	623	2900	5000	6960	10	1	10150000	979	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.20	N	002460	5000	622 억	190235	N	N	0	N	N
82	20240614	160125	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	-190	5	-1.93	63505260	6558	34.61	9850	9850	9620	12830	6910	9870	9683.66	1.89	-5040	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	983	4.67	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
83	20240614	150125	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	-180	5	-1.82	37322660	3846	20.30	9850	9850	9670	12830	6910	9870	9704.28	1.89	-2662	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	984	4.67	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
84	20240614	140125	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	-180	5	-1.82	28461400	2932	15.47	9850	9850	9670	12830	6910	9870	9707.16	1.89	-1892	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	984	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
85	20240614	130125	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	-160	5	-1.62	24183090	2491	13.15	9850	9850	9670	12830	6910	9870	9708.19	1.89	-1455	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	986	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
86	20240614	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	-180	5	-1.82	22033690	2269	11.98	9850	9850	9670	12830	6910	9870	9710.75	1.89	-1386	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	984	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
87	20240614	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	-190	5	-1.93	12662960	1302	6.87	9850	9850	9670	12830	6910	9870	9725.78	1.89	-633	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	983	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
88	20240614	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9700	-170	5	-1.72	5597800	573	3.02	9850	9850	9700	12830	6910	9870	9769.28	1.89	-216	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	985	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
89	20240614	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	9790	-80	5	-0.81	147270	15	0.08	9850	9850	9790	12830	6910	9870	9818.00	1.89	-15	10016	9942	9796	9722	9576	9980	9760	623	2960	5000	7100	10	1	10150000	994	4.72	0.25	12	0.00	2075.00	38436.00	11350	20231226	-13.74	9490	20240415	3.16	11230	-12.82	20240219	9490	3.16	20240415	11350	-13.74	20231226	9490	3.16	20240415	0.20	N	002460	5000	622 억	191913	N	N	206	N	N
90	20240613	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9870	210	2	2.17	184595450	18942	846.76	9670	9870	9650	12550	6770	9660	9745.29	1.95	6025	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	1002	4.76	0.26	12	0.19	2075.00	38436.00	11350	20231226	-13.04	9490	20240415	4.00	11230	-12.11	20240219	9490	4.00	20240415	11350	-13.04	20231226	9490	4.00	20240415	0.20	N	002460	5000	622 억	198016	N	N	206	N	N
91	20240613	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	9870	210	2	2.17	149427320	15377	687.39	9670	9870	9650	12550	6770	9660	9717.59	1.95	3124	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	1002	4.76	0.26	12	0.15	2075.00	38436.00	11350	20231226	-13.04	9490	20240415	4.00	11230	-12.11	20240219	9490	4.00	20240415	11350	-13.04	20231226	9490	4.00	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
92	20240613	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	30	2	0.31	64566250	6666	297.99	9670	9750	9660	12550	6770	9660	9685.91	1.95	-876	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	984	4.67	0.25	12	0.07	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
93	20240613	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	0	3	0.00	37793190	3901	174.39	9670	9750	9660	12550	6770	9660	9688.08	1.95	-1415	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	980	4.66	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
94	20240613	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	9670	10	2	0.10	30553840	3152	140.90	9670	9750	9670	12550	6770	9660	9693.48	1.95	-835	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	982	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
95	20240613	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	30	2	0.31	13990100	1441	64.42	9670	9750	9670	12550	6770	9660	9708.61	1.95	-673	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	984	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
96	20240613	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	50	2	0.52	11361960	1170	52.30	9670	9750	9670	12550	6770	9660	9711.08	1.95	-456	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
97	20240613	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9670	10	2	0.10	425480	44	1.97	9670	9670	9670	12550	6770	9660	9670.00	1.95	-6	9840	9750	9690	9600	9540	9720	9570	623	2890	5000	6950	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.20	N	002460	5000	622 억	198016	N	N	0	N	N
98	20240612	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	-10	5	-0.10	21626570	2237	30.27	9780	9780	9630	12570	6770	9670	9667.67	1.97	-1530	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	980	4.66	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
99	20240612	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	-20	5	-0.21	19095720	1975	26.73	9780	9780	9630	12570	6770	9670	9668.72	1.97	-1268	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	979	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
100	20240612	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	-20	5	-0.21	17995620	1861	25.18	9780	9780	9630	12570	6770	9670	9669.87	1.97	-1194	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	979	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
101	20240612	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	-10	5	-0.10	17242960	1783	24.13	9780	9780	9630	12570	6770	9670	9670.76	1.97	-1183	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	980	4.66	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
102	20240612	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	10	2	0.10	16489480	1705	23.07	9780	9780	9630	12570	6770	9670	9671.25	1.97	-1171	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	983	4.67	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
103	20240612	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	9670	0	3	0.00	15580480	1611	21.80	9780	9780	9630	12570	6770	9670	9671.31	1.97	-1171	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	982	4.66	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.80	9490	20240415	1.90	11230	-13.89	20240219	9490	1.90	20240415	11350	-14.80	20231226	9490	1.90	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
104	20240612	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	10	2	0.10	10574360	1094	14.80	9780	9780	9630	12570	6770	9670	9665.78	1.97	-839	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	983	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
105	20240612	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	9780	110	2	1.14	48900	5	0.07	9780	9780	9780	12570	6770	9670	9780.00	1.97	0	9750	9710	9660	9620	9570	9730	9640	623	2900	5000	6960	10	1	10150000	993	4.71	0.25	12	0.00	2075.00	38436.00	11350	20231226	-13.83	9490	20240415	3.06	11230	-12.91	20240219	9490	3.06	20240415	11350	-13.83	20231226	9490	3.06	20240415	0.20	N	002460	5000	622 억	199539	N	N	14	N	N
106	20240610	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	0	3	0.00	59505980	6210	208.25	9580	9620	9560	12440	6700	9570	9582.28	2.01	-3769	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	971	4.61	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.68	9490	20240415	0.84	11230	-14.78	20240219	9490	0.84	20240415	11350	-15.68	20231226	9490	0.84	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
107	20240610	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	9590	20	2	0.21	54319450	5668	190.07	9580	9620	9560	12440	6700	9570	9583.53	2.01	-3570	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	973	4.62	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.51	9490	20240415	1.05	11230	-14.60	20240219	9490	1.05	20240415	11350	-15.51	20231226	9490	1.05	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
108	20240610	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	0	3	0.00	49588260	5174	173.51	9580	9620	9570	12440	6700	9570	9584.12	2.01	-3553	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	971	4.61	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.68	9490	20240415	0.84	11230	-14.78	20240219	9490	0.84	20240415	11350	-15.68	20231226	9490	0.84	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
109	20240610	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	10	2	0.10	47415510	4947	165.90	9580	9620	9570	12440	6700	9570	9584.70	2.01	-3443	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	972	4.62	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.59	9490	20240415	0.95	11230	-14.69	20240219	9490	0.95	20240415	11350	-15.59	20231226	9490	0.95	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
110	20240610	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	30	2	0.31	42319320	4415	148.05	9580	9620	9570	12440	6700	9570	9585.35	2.01	-3383	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	974	4.63	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
111	20240610	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	9610	40	2	0.42	40984720	4276	143.39	9580	9620	9570	12440	6700	9570	9584.83	2.01	-3280	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.33	9490	20240415	1.26	11230	-14.43	20240219	9490	1.26	20240415	11350	-15.33	20231226	9490	1.26	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
112	20240610	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9620	50	2	0.52	40734660	4250	142.52	9580	9620	9570	12440	6700	9570	9584.63	2.01	-3280	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	976	4.64	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
113	20240610	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	10	2	0.10	2749460	287	9.62	9580	9580	9580	12440	6700	9570	9580.00	2.01	-46	9876	9722	9646	9492	9416	9685	9455	623	2870	5000	6890	10	1	10150000	972	4.62	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.59	9490	20240415	0.95	11230	-14.69	20240219	9490	0.95	20240415	11350	-15.59	20231226	9490	0.95	20240415	0.20	N	002460	5000	622 억	204406	N	N	19	N	N
114	20240607	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	9570	-80	5	-0.83	28753800	2982	69.08	9800	9800	9570	12540	6760	9650	9644.38	2.02	-1483	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	971	4.61	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.68	9490	20240415	0.84	11230	-14.78	20240219	9490	0.84	20240415	11350	-15.68	20231226	9490	0.84	20240415	0.20	N	002460	5000	622 억	204776	N	N	19	N	N
115	20240607	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9690	40	2	0.41	12790710	1319	30.55	9800	9800	9640	12540	6760	9650	9697.28	2.02	-155	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	984	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.63	9490	20240415	2.11	11230	-13.71	20240219	9490	2.11	20240415	11350	-14.63	20231226	9490	2.11	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
116	20240607	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	9700	50	2	0.52	11636400	1200	27.80	9800	9800	9640	12540	6760	9650	9697.00	2.02	-118	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	985	4.67	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.54	9490	20240415	2.21	11230	-13.62	20240219	9490	2.21	20240415	11350	-14.54	20231226	9490	2.21	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
117	20240607	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	9720	70	2	0.73	6447470	665	15.40	9800	9800	9640	12540	6760	9650	9695.44	2.02	-82	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	987	4.68	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
118	20240607	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	60	2	0.62	4485930	463	10.73	9800	9800	9640	12540	6760	9650	9688.83	2.02	-56	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	986	4.68	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.45	9490	20240415	2.32	11230	-13.54	20240219	9490	2.32	20240415	11350	-14.45	20231226	9490	2.32	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
119	20240607	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	9720	70	2	0.73	3466360	358	8.29	9800	9800	9640	12540	6760	9650	9682.57	2.02	-57	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	987	4.68	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.36	9490	20240415	2.42	11230	-13.45	20240219	9490	2.42	20240415	11350	-14.36	20231226	9490	2.42	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
120	20240607	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9680	30	2	0.31	2583440	267	6.18	9800	9800	9640	12540	6760	9650	9675.81	2.02	-21	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	983	4.67	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.71	9490	20240415	2.00	11230	-13.80	20240219	9490	2.00	20240415	11350	-14.71	20231226	9490	2.00	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
121	20240607	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-10	5	-0.10	184760	19	0.44	9800	9800	9640	12540	6760	9650	9724.21	2.02	-14	9763	9706	9663	9606	9563	9700	9600	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.20	N	002460	5000	622 억	204776	N	N	0	N	N
122	20240605	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	41617430	4317	79.39	9650	9720	9620	12540	6760	9650	9640.36	2.02	-264	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
123	20240605	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-10	5	-0.10	38472810	3991	73.39	9650	9720	9620	12540	6760	9650	9639.89	2.02	-155	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
124	20240605	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	36273780	3763	69.20	9650	9720	9620	12540	6760	9650	9639.59	2.02	-140	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
125	20240605	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-10	5	-0.10	35030170	3634	66.83	9650	9720	9620	12540	6760	9650	9639.56	2.02	-77	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
126	20240605	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-10	5	-0.10	34760340	3606	66.31	9650	9720	9620	12540	6760	9650	9639.58	2.02	-77	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
127	20240605	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-10	5	-0.10	19596990	2031	37.35	9650	9720	9640	12540	6760	9650	9648.94	2.02	153	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
128	20240605	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	10	2	0.10	9855270	1021	18.78	9650	9720	9640	12540	6760	9650	9652.57	2.02	153	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
129	20240605	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	8771790	909	16.72	9650	9650	9640	12540	6760	9650	9649.93	2.02	192	9683	9666	9633	9616	9583	9675	9625	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.01	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205025	N	N	0	N	N
130	20240604	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	51810110	5383	65.38	9620	9650	9600	12540	6760	9650	9624.77	2.03	-744	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
131	20240604	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	47254880	4910	59.63	9620	9650	9600	12540	6760	9650	9624.21	2.03	-620	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
132	20240604	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	-50	5	-0.52	36263360	3769	45.77	9620	9650	9600	12540	6760	9650	9621.48	2.03	-383	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	974	4.63	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
133	20240604	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	0	3	0.00	19768920	2054	24.95	9620	9650	9600	12540	6760	9650	9624.60	2.03	-232	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
134	20240604	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	-50	5	-0.52	12679880	1317	15.99	9620	9650	9600	12540	6760	9650	9627.85	2.03	-118	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	974	4.63	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.42	9490	20240415	1.16	11230	-14.51	20240219	9490	1.16	20240415	11350	-15.42	20231226	9490	1.16	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
135	20240604	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	9630	-20	5	-0.21	9894410	1027	12.47	9620	9650	9600	12540	6760	9650	9634.28	2.03	-113	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
136	20240604	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9630	-20	5	-0.21	7450830	773	9.39	9620	9650	9600	12540	6760	9650	9638.85	2.03	-71	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	977	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.15	9490	20240415	1.48	11230	-14.25	20240219	9490	1.48	20240415	11350	-15.15	20231226	9490	1.48	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
137	20240604	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	9620	-30	5	-0.31	67340	7	0.09	9620	9620	9620	12540	6760	9650	9620.00	2.03	-7	9690	9670	9650	9630	9610	9660	9620	623	2890	5000	6940	10	1	10150000	976	4.64	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.24	9490	20240415	1.37	11230	-14.34	20240219	9490	1.37	20240415	11350	-15.24	20231226	9490	1.37	20240415	0.21	N	002460	5000	622 억	205769	N	N	0	N	N
138	20240603	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	10	2	0.10	55842090	5784	189.21	9660	9670	9630	12530	6750	9640	9654.59	2.06	-3823	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
139	20240603	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	0	3	0.00	51925950	5378	175.92	9660	9670	9630	12530	6750	9640	9655.27	2.06	-3565	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
140	20240603	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	10	2	0.10	34743300	3596	117.63	9660	9670	9640	12530	6750	9640	9661.68	2.06	-2276	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
141	20240603	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	20	2	0.21	31942750	3306	108.15	9660	9670	9640	12530	6750	9640	9662.09	2.06	-2212	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
142	20240603	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	9660	20	2	0.21	25339330	2623	85.80	9660	9670	9640	12530	6750	9640	9660.48	2.06	-1531	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.89	9490	20240415	1.79	11230	-13.98	20240219	9490	1.79	20240415	11350	-14.89	20231226	9490	1.79	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
143	20240603	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	10	2	0.10	16271320	1684	55.09	9660	9670	9640	12530	6750	9640	9662.37	2.06	-1125	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
144	20240603	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	10	2	0.10	1843110	191	6.25	9660	9660	9640	12530	6750	9640	9650.05	2.06	-53	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.98	9490	20240415	1.69	11230	-14.07	20240219	9490	1.69	20240415	11350	-14.98	20231226	9490	1.69	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N
145	20240603	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	0	3	0.00	67500	7	0.23	9660	9660	9640	12530	6750	9640	9650.00	2.06	-1	9813	9726	9663	9576	9513	9695	9545	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.07	9490	20240415	1.58	11230	-14.16	20240219	9490	1.58	20240415	11350	-15.07	20231226	9490	1.58	20240415	0.21	N	002460	5000	622 억	209577	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History