KissMeData/002460/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	160135	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	0	3	0.00	46299530	5456	98.98	8560	8560	8470	11030	5950	8490	8485.98	1.63	0	-2	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	862	4.09	0.22	12	0.05	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.03	N	002460	5000	622 억		165840	N	N	73	N	00	N
3	20240930	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	8480	-10	5	-0.12	34333070	4045	73.39	8560	8560	8470	11030	5950	8490	8487.78	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	861	4.09	0.22	12	0.04	2075.00	38436.00	11350	20231226	-25.29	8450	20240924	0.36	11230	-24.49	20240219	8450	0.36	20240924	11350	-25.29	20231226	8450	0.36	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
4	20240930	140135	57	100.00	KOSPI		건설업	N	N	N	N		N	8480	-10	5	-0.12	20431780	2407	43.67	8560	8560	8470	11030	5950	8490	8488.48	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	861	4.09	0.22	12	0.02	2075.00	38436.00	11350	20231226	-25.29	8450	20240924	0.36	11230	-24.49	20240219	8450	0.36	20240924	11350	-25.29	20231226	8450	0.36	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
5	20240930	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	8500	10	2	0.12	15467120	1822	33.06	8560	8560	8470	11030	5950	8490	8489.09	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	863	4.10	0.22	12	0.02	2075.00	38436.00	11350	20231226	-25.11	8450	20240924	0.59	11230	-24.31	20240219	8450	0.59	20240924	11350	-25.11	20231226	8450	0.59	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
6	20240930	120135	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	0	3	0.00	14489720	1707	30.97	8560	8560	8470	11030	5950	8490	8488.41	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	862	4.09	0.22	12	0.02	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
7	20240930	110135	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	0	3	0.00	10205970	1202	21.81	8560	8560	8470	11030	5950	8490	8490.82	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	862	4.09	0.22	12	0.01	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
8	20240930	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	8500	10	2	0.12	5950030	701	12.72	8560	8560	8470	11030	5950	8490	8487.92	1.63	0	3	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	863	4.10	0.22	12	0.01	2075.00	38436.00	11350	20231226	-25.11	8450	20240924	0.59	11230	-24.31	20240219	8450	0.59	20240924	11350	-25.11	20231226	8450	0.59	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
9	20240930	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	8560	70	2	0.82	42800	5	0.09	8560	8560	8560	11030	5950	8490	8560.00	1.63	0	0	8570	8530	8510	8470	8450	8520	8460	623	2540	5000	6110	10	1	10150000	869	4.13	0.22	12	0.00	2075.00	38436.00	11350	20231226	-24.58	8450	20240924	1.30	11230	-23.78	20240219	8450	1.30	20240924	11350	-24.58	20231226	8450	1.30	20240924	0.03	N	002460	5000	622 억		165840	N	N	132	N	00	N
10	20240927	160135	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	-20	5	-0.24	46770410	5497	71.03	8490	8550	8490	11060	5960	8510	8508.35	1.63	0	-2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	862	4.09	0.22	12	0.05	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.04	N	002460	5000	622 억		165842	N	N	132	N	00	N
11	20240927	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	8500	-10	5	-0.12	45496610	5347	69.09	8490	8550	8490	11060	5960	8510	8508.81	1.63	0	1	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	863	4.10	0.22	12	0.05	2075.00	38436.00	11350	20231226	-25.11	8450	20240924	0.59	11230	-24.31	20240219	8450	0.59	20240924	11350	-25.11	20231226	8450	0.59	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
12	20240927	140136	57	100.00	KOSPI		건설업	N	N	N	N		N	8500	-10	5	-0.12	38968380	4579	59.17	8490	8550	8490	11060	5960	8510	8510.24	1.63	0	2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	863	4.10	0.22	12	0.05	2075.00	38436.00	11350	20231226	-25.11	8450	20240924	0.59	11230	-24.31	20240219	8450	0.59	20240924	11350	-25.11	20231226	8450	0.59	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
13	20240927	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	8520	10	2	0.12	31097040	3653	47.20	8490	8550	8490	11060	5960	8510	8512.74	1.63	0	2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	865	4.11	0.22	12	0.04	2075.00	38436.00	11350	20231226	-24.93	8450	20240924	0.83	11230	-24.13	20240219	8450	0.83	20240924	11350	-24.93	20231226	8450	0.83	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
14	20240927	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	8500	-10	5	-0.12	26811870	3151	40.72	8490	8550	8490	11060	5960	8510	8509.00	1.63	0	2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	863	4.10	0.22	12	0.03	2075.00	38436.00	11350	20231226	-25.11	8450	20240924	0.59	11230	-24.31	20240219	8450	0.59	20240924	11350	-25.11	20231226	8450	0.59	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
15	20240927	110136	57	100.00	KOSPI		건설업	N	N	N	N		N	8520	10	2	0.12	18544190	2179	28.16	8490	8550	8490	11060	5960	8510	8510.41	1.63	0	2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	865	4.11	0.22	12	0.02	2075.00	38436.00	11350	20231226	-24.93	8450	20240924	0.83	11230	-24.13	20240219	8450	0.83	20240924	11350	-24.93	20231226	8450	0.83	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
16	20240927	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	8540	30	2	0.35	2121130	249	3.22	8490	8550	8490	11060	5960	8510	8518.59	1.63	0	2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	867	4.12	0.22	12	0.00	2075.00	38436.00	11350	20231226	-24.76	8450	20240924	1.07	11230	-23.95	20240219	8450	1.07	20240924	11350	-24.76	20231226	8450	1.07	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
17	20240927	090135	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	-20	5	-0.24	152820	18	0.23	8490	8490	8490	11060	5960	8510	8490.00	1.63	0	-2	8670	8590	8520	8440	8370	8555	8405	623	2550	5000	6120	10	1	10150000	862	4.09	0.22	12	0.00	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.04	N	002460	5000	622 억		165842	N	N	8	N	00	N
18	20240926	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8510	40	2	0.47	60579170	7128	55.50	8540	8600	8450	11010	5930	8470	8498.75	1.63	0	-64	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	864	4.10	0.22	12	0.07	2075.00	38436.00	11350	20231226	-25.02	8450	20240926	0.71	11230	-24.22	20240219	8450	0.71	20240926	11350	-25.02	20231226	8450	0.71	20240926	0.04	N	002460	5000	622 억		165907	N	N	8	N	00	N
19	20240926	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8500	30	2	0.35	54764580	6447	50.19	8540	8600	8450	11010	5930	8470	8494.58	1.63	0	-59	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	863	4.10	0.22	12	0.06	2075.00	38436.00	11350	20231226	-25.11	8450	20240926	0.59	11230	-24.31	20240219	8450	0.59	20240926	11350	-25.11	20231226	8450	0.59	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
20	20240926	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8530	60	2	0.71	31623640	3730	29.04	8540	8540	8450	11010	5930	8470	8478.19	1.63	0	-60	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	866	4.11	0.22	12	0.04	2075.00	38436.00	11350	20231226	-24.85	8450	20240926	0.95	11230	-24.04	20240219	8450	0.95	20240926	11350	-24.85	20231226	8450	0.95	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
21	20240926	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8530	60	2	0.71	30881530	3643	28.36	8540	8540	8450	11010	5930	8470	8476.95	1.63	0	-52	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	866	4.11	0.22	12	0.04	2075.00	38436.00	11350	20231226	-24.85	8450	20240926	0.95	11230	-24.04	20240219	8450	0.95	20240926	11350	-24.85	20231226	8450	0.95	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
22	20240926	120135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8500	30	2	0.35	28183800	3325	25.89	8540	8540	8450	11010	5930	8470	8476.33	1.63	0	-36	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	863	4.10	0.22	12	0.03	2075.00	38436.00	11350	20231226	-25.11	8450	20240926	0.59	11230	-24.31	20240219	8450	0.59	20240926	11350	-25.11	20231226	8450	0.59	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
23	20240926	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8510	40	2	0.47	18909210	2230	17.36	8540	8540	8450	11010	5930	8470	8479.47	1.63	0	-37	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	864	4.10	0.22	12	0.02	2075.00	38436.00	11350	20231226	-25.02	8450	20240926	0.71	11230	-24.22	20240219	8450	0.71	20240926	11350	-25.02	20231226	8450	0.71	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
24	20240926	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8540	70	2	0.83	16953990	2000	15.57	8540	8540	8450	11010	5930	8470	8477.00	1.63	0	-37	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	867	4.12	0.22	12	0.02	2075.00	38436.00	11350	20231226	-24.76	8450	20240926	1.07	11230	-23.95	20240219	8450	1.07	20240926	11350	-24.76	20231226	8450	1.07	20240926	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
25	20240926	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	8540	70	2	0.83	85400	10	0.08	8540	8540	8540	11010	5930	8470	8540.00	1.63	0	-1	8710	8590	8530	8410	8350	8560	8380	623	2540	5000	6090	10	1	10150000	867	4.12	0.22	12	0.00	2075.00	38436.00	11350	20231226	-24.76	8450	20240924	1.07	11230	-23.95	20240219	8450	1.07	20240924	11350	-24.76	20231226	8450	1.07	20240924	0.04	N	002460	5000	622 억		165907	N	N	0	N	00	N
26	20240925	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	8470	-80	5	-0.94	109428460	12843	72.31	8650	8650	8470	11110	5990	8550	8520.47	1.64	0	-189	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	860	4.08	0.22	12	0.13	2075.00	38436.00	11350	20231226	-25.37	8450	20240924	0.24	11230	-24.58	20240219	8450	0.24	20240924	11350	-25.37	20231226	8450	0.24	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
27	20240925	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	8520	-30	5	-0.35	106233660	12466	70.18	8650	8650	8480	11110	5990	8550	8521.87	1.64	0	-13	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	865	4.11	0.22	12	0.12	2075.00	38436.00	11350	20231226	-24.93	8450	20240924	0.83	11230	-24.13	20240219	8450	0.83	20240924	11350	-24.93	20231226	8450	0.83	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
28	20240925	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	8490	-60	5	-0.70	92979850	10905	61.40	8650	8650	8480	11110	5990	8550	8526.35	1.64	0	-57	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	862	4.09	0.22	12	0.11	2075.00	38436.00	11350	20231226	-25.20	8450	20240924	0.47	11230	-24.40	20240219	8450	0.47	20240924	11350	-25.20	20231226	8450	0.47	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
29	20240925	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	8560	10	2	0.12	37015530	4318	24.31	8650	8650	8500	11110	5990	8550	8572.38	1.64	0	-38	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	869	4.13	0.22	12	0.04	2075.00	38436.00	11350	20231226	-24.58	8450	20240924	1.30	11230	-23.78	20240219	8450	1.30	20240924	11350	-24.58	20231226	8450	1.30	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
30	20240925	120135	57	100.00	KOSPI		건설업	N	N	N	N		N	8550	0	3	0.00	26803840	3123	17.58	8650	8650	8500	11110	5990	8550	8582.72	1.64	0	-37	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	868	4.12	0.22	12	0.03	2075.00	38436.00	11350	20231226	-24.67	8450	20240924	1.18	11230	-23.86	20240219	8450	1.18	20240924	11350	-24.67	20231226	8450	1.18	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
31	20240925	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	8590	40	2	0.47	13615590	1586	8.93	8650	8650	8500	11110	5990	8550	8584.86	1.64	0	-37	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	872	4.14	0.22	12	0.02	2075.00	38436.00	11350	20231226	-24.32	8450	20240924	1.66	11230	-23.51	20240219	8450	1.66	20240924	11350	-24.32	20231226	8450	1.66	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
32	20240925	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	8590	40	2	0.47	7428890	865	4.87	8650	8650	8500	11110	5990	8550	8588.31	1.64	0	-37	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	872	4.14	0.22	12	0.01	2075.00	38436.00	11350	20231226	-24.32	8450	20240924	1.66	11230	-23.51	20240219	8450	1.66	20240924	11350	-24.32	20231226	8450	1.66	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
33	20240925	090135	57	100.00	KOSPI		건설업	N	N	N	N		N	8650	100	2	1.17	2249000	260	1.46	8650	8650	8650	11110	5990	8550	8650.00	1.64	0	-37	8736	8642	8546	8452	8356	8595	8405	623	2560	5000	6150	10	1	10150000	878	4.17	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.79	8450	20240924	2.37	11230	-22.97	20240219	8450	2.37	20240924	11350	-23.79	20231226	8450	2.37	20240924	0.04	N	002460	5000	622 억		166096	N	N	0	N	00	N
34	20240924	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8550	-80	5	-0.93	151466540	17762	240.68	8630	8640	8450	11210	6050	8630	8527.56	1.67	0	-3119	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	868	4.12	0.22	12	0.17	2075.00	38436.00	11350	20231226	-24.67	8450	20240924	1.18	11230	-23.86	20240219	8450	1.18	20240924	11350	-24.67	20231226	8450	1.18	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
35	20240924	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8510	-120	5	-1.39	145467430	17058	231.14	8630	8640	8450	11210	6050	8630	8527.81	1.67	0	-2764	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	864	4.10	0.22	12	0.17	2075.00	38436.00	11350	20231226	-25.02	8450	20240924	0.71	11230	-24.22	20240219	8450	0.71	20240924	11350	-25.02	20231226	8450	0.71	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
36	20240924	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8530	-100	5	-1.16	100297490	11731	158.96	8630	8640	8500	11210	6050	8630	8549.78	1.67	0	-2028	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	866	4.11	0.22	12	0.12	2075.00	38436.00	11350	20231226	-24.85	8500	20240924	0.35	11230	-24.04	20240219	8500	0.35	20240924	11350	-24.85	20231226	8500	0.35	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
37	20240924	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8520	-110	5	-1.27	96408520	11274	152.76	8630	8640	8500	11210	6050	8630	8551.40	1.67	0	-1686	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	865	4.11	0.22	12	0.11	2075.00	38436.00	11350	20231226	-24.93	8500	20240924	0.24	11230	-24.13	20240219	8500	0.24	20240924	11350	-24.93	20231226	8500	0.24	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
38	20240924	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8540	-90	5	-1.04	87284630	10204	138.27	8630	8640	8500	11210	6050	8630	8553.96	1.67	0	-1228	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	867	4.12	0.22	12	0.10	2075.00	38436.00	11350	20231226	-24.76	8500	20240924	0.47	11230	-23.95	20240219	8500	0.47	20240924	11350	-24.76	20231226	8500	0.47	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
39	20240924	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8550	-80	5	-0.93	48651150	5666	76.78	8630	8640	8540	11210	6050	8630	8586.51	1.67	0	-858	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	868	4.12	0.22	12	0.06	2075.00	38436.00	11350	20231226	-24.67	8540	20240924	0.12	11230	-23.86	20240219	8540	0.12	20240924	11350	-24.67	20231226	8540	0.12	20240924	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
40	20240924	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	8600	-30	5	-0.35	20639370	2396	32.47	8630	8640	8590	11210	6050	8630	8614.09	1.67	0	-221	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	873	4.14	0.22	12	0.02	2075.00	38436.00	11350	20231226	-24.23	8580	20240923	0.23	11230	-23.42	20240219	8580	0.23	20240923	11350	-24.23	20231226	8580	0.23	20240923	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
41	20240924	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	8630	0	3	0.00	51780	6	0.08	8630	8630	8630	11210	6050	8630	8630.00	1.67	0	0	9076	8852	8716	8492	8356	8785	8425	623	2580	5000	6210	10	1	10150000	876	4.16	0.22	12	0.00	2075.00	38436.00	11350	20231226	-23.96	8580	20240923	0.58	11230	-23.15	20240219	8580	0.58	20240923	11350	-23.96	20231226	8580	0.58	20240923	0.04	N	002460	5000	622 억		169215	N	N	0	N	00	N
42	20240923	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8630	-50	5	-0.58	63880080	7380	121.20	8940	8940	8580	11280	6080	8680	8655.84	1.67	0	-308	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	876	4.16	0.22	12	0.07	2075.00	38436.00	11350	20231226	-23.96	8580	20240923	0.58	11230	-23.15	20240219	8580	0.58	20240923	11350	-23.96	20231226	8580	0.58	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
43	20240923	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8670	-10	5	-0.12	41854640	4824	79.22	8940	8940	8630	11280	6080	8680	8676.33	1.67	0	-305	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	880	4.18	0.23	12	0.05	2075.00	38436.00	11350	20231226	-23.61	8630	20240923	0.46	11230	-22.80	20240219	8630	0.46	20240923	11350	-23.61	20231226	8630	0.46	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
44	20240923	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8680	0	3	0.00	40745300	4696	77.12	8940	8940	8630	11280	6080	8680	8676.60	1.67	0	-268	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	881	4.18	0.23	12	0.05	2075.00	38436.00	11350	20231226	-23.52	8630	20240923	0.58	11230	-22.71	20240219	8630	0.58	20240923	11350	-23.52	20231226	8630	0.58	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
45	20240923	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8640	-40	5	-0.46	38292150	4412	72.46	8940	8940	8630	11280	6080	8680	8679.09	1.67	0	-188	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	877	4.16	0.22	12	0.04	2075.00	38436.00	11350	20231226	-23.88	8630	20240923	0.12	11230	-23.06	20240219	8630	0.12	20240923	11350	-23.88	20231226	8630	0.12	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
46	20240923	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8650	-30	5	-0.35	35050610	4037	66.30	8940	8940	8630	11280	6080	8680	8682.34	1.67	0	-178	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	878	4.17	0.23	12	0.04	2075.00	38436.00	11350	20231226	-23.79	8630	20240923	0.23	11230	-22.97	20240219	8630	0.23	20240923	11350	-23.79	20231226	8630	0.23	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
47	20240923	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8630	-50	5	-0.58	33633810	3873	63.61	8940	8940	8630	11280	6080	8680	8684.18	1.67	0	-175	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	876	4.16	0.22	12	0.04	2075.00	38436.00	11350	20231226	-23.96	8630	20240923	0.00	11230	-23.15	20240219	8630	0.00	20240923	11350	-23.96	20231226	8630	0.00	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
48	20240923	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8680	0	3	0.00	7226270	821	13.48	8940	8940	8670	11280	6080	8680	8801.79	1.67	0	-67	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	881	4.18	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.52	8670	20240923	0.12	11230	-22.71	20240219	8670	0.12	20240923	11350	-23.52	20231226	8670	0.12	20240923	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
49	20240923	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	8940	260	2	3.00	2941260	329	5.40	8940	8940	8940	11280	6080	8680	8940.00	1.67	0	-48	8906	8792	8736	8622	8566	8765	8595	623	2600	5000	6240	10	1	10150000	907	4.31	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.23	8680	20240913	3.00	11230	-20.39	20240219	8680	3.00	20240913	11350	-21.23	20231226	8680	3.00	20240913	0.04	N	002460	5000	622 억		169523	N	N	22	N	00	N
50	20240913	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8730	-10	5	-0.11	66995660	7696	281.60	8950	8950	8680	11360	6120	8740	8705.26	1.67	0	-22	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	886	4.21	0.23	12	0.08	2075.00	38436.00	11350	20231226	-23.08	8680	20240913	0.58	11230	-22.26	20240219	8680	0.58	20240913	11350	-23.08	20231226	8680	0.58	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
51	20240913	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8710	-30	5	-0.34	61968060	7120	260.52	8950	8950	8680	11360	6120	8740	8703.38	1.67	0	74	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	884	4.20	0.23	12	0.07	2075.00	38436.00	11350	20231226	-23.26	8680	20240913	0.35	11230	-22.44	20240219	8680	0.35	20240913	11350	-23.26	20231226	8680	0.35	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
52	20240913	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8710	-30	5	-0.34	49931320	5734	209.81	8950	8950	8680	11360	6120	8740	8707.94	1.67	0	70	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	884	4.20	0.23	12	0.06	2075.00	38436.00	11350	20231226	-23.26	8680	20240913	0.35	11230	-22.44	20240219	8680	0.35	20240913	11350	-23.26	20231226	8680	0.35	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
53	20240913	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8690	-50	5	-0.57	48729340	5596	204.76	8950	8950	8680	11360	6120	8740	8707.89	1.67	0	60	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	882	4.19	0.23	12	0.06	2075.00	38436.00	11350	20231226	-23.44	8680	20240913	0.12	11230	-22.62	20240219	8680	0.12	20240913	11350	-23.44	20231226	8680	0.12	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
54	20240913	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8710	-30	5	-0.34	24949810	2860	104.65	8950	8950	8700	11360	6120	8740	8723.71	1.67	0	149	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	884	4.20	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.26	8700	20240913	0.11	11230	-22.44	20240219	8700	0.11	20240913	11350	-23.26	20231226	8700	0.11	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
55	20240913	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8700	-40	5	-0.46	24714640	2833	103.66	8950	8950	8700	11360	6120	8740	8723.84	1.67	0	148	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	883	4.19	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.35	8700	20240913	0.00	11230	-22.53	20240219	8700	0.00	20240913	11350	-23.35	20231226	8700	0.00	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
56	20240913	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8710	-30	5	-0.34	24383690	2795	102.27	8950	8950	8700	11360	6120	8740	8724.04	1.67	0	148	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	884	4.20	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.26	8700	20240913	0.11	11230	-22.44	20240219	8700	0.11	20240913	11350	-23.26	20231226	8700	0.11	20240913	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
57	20240913	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	8950	210	2	2.40	1369350	153	5.60	8950	8950	8950	11360	6120	8740	8950.00	1.67	0	-22	8846	8792	8746	8692	8646	8820	8720	623	2620	5000	6290	10	1	10150000	908	4.31	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.15	8700	20240910	2.87	11230	-20.30	20240219	8700	2.87	20240910	11350	-21.15	20231226	8700	2.87	20240910	0.07	N	002460	5000	622 억		169960	N	N	0	N	00	N
58	20240912	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8740	10	2	0.11	23822690	2733	123.39	8730	8800	8700	11340	6120	8730	8716.68	1.68	0	-251	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	887	4.21	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.00	8700	20240912	0.46	11230	-22.17	20240219	8700	0.46	20240912	11350	-23.00	20231226	8700	0.46	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
59	20240912	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8720	-10	5	-0.11	22338080	2563	115.71	8730	8800	8700	11340	6120	8730	8715.60	1.68	0	-203	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	885	4.20	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.17	8700	20240912	0.23	11230	-22.35	20240219	8700	0.23	20240912	11350	-23.17	20231226	8700	0.23	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
60	20240912	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8730	0	3	0.00	14318280	1642	74.13	8730	8800	8700	11340	6120	8730	8720.02	1.68	0	-188	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	886	4.21	0.23	12	0.02	2075.00	38436.00	11350	20231226	-23.08	8700	20240912	0.34	11230	-22.26	20240219	8700	0.34	20240912	11350	-23.08	20231226	8700	0.34	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
61	20240912	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8720	-10	5	-0.11	11837750	1358	61.31	8730	8800	8700	11340	6120	8730	8717.05	1.68	0	-137	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	885	4.20	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.17	8700	20240912	0.23	11230	-22.35	20240219	8700	0.23	20240912	11350	-23.17	20231226	8700	0.23	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
62	20240912	120130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8730	0	3	0.00	6210060	712	32.14	8730	8800	8700	11340	6120	8730	8721.99	1.68	0	-124	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	886	4.21	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.08	8700	20240912	0.34	11230	-22.26	20240219	8700	0.34	20240912	11350	-23.08	20231226	8700	0.34	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
63	20240912	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8730	0	3	0.00	5598940	642	28.98	8730	8800	8700	11340	6120	8730	8721.09	1.68	0	-55	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	886	4.21	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.08	8700	20240912	0.34	11230	-22.26	20240219	8700	0.34	20240912	11350	-23.08	20231226	8700	0.34	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
64	20240912	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8740	10	2	0.11	3824530	439	19.82	8730	8800	8700	11340	6120	8730	8711.91	1.68	0	-13	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	887	4.21	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.00	8700	20240912	0.46	11230	-22.17	20240219	8700	0.46	20240912	11350	-23.00	20231226	8700	0.46	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
65	20240912	090131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8700	-30	5	-0.34	2453760	282	12.73	8730	8730	8700	11340	6120	8730	8701.28	1.68	0	-2	8810	8770	8740	8700	8670	8755	8685	623	2610	5000	6280	10	1	10150000	883	4.19	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.35	8700	20240912	0.00	11230	-22.53	20240219	8700	0.00	20240912	11350	-23.35	20231226	8700	0.00	20240912	0.07	N	002460	5000	622 억		170211	N	N	0	N	00	N
66	20240911	160130	57	100.00	KOSPI		건설업	N	N	N	N		N	8730	-20	5	-0.23	19332460	2214	30.47	8780	8780	8710	11370	6130	8750	8731.92	1.68	0	-137	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	886	4.21	0.23	12	0.02	2075.00	38436.00	11350	20231226	-23.08	8700	20240910	0.34	11230	-22.26	20240219	8700	0.34	20240910	11350	-23.08	20231226	8700	0.34	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
67	20240911	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	8720	-30	5	-0.34	13846050	1585	21.81	8780	8780	8720	11370	6130	8750	8735.68	1.68	0	-121	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	885	4.20	0.23	12	0.02	2075.00	38436.00	11350	20231226	-23.17	8700	20240910	0.23	11230	-22.35	20240219	8700	0.23	20240910	11350	-23.17	20231226	8700	0.23	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
68	20240911	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	8730	-20	5	-0.23	12615700	1444	19.87	8780	8780	8720	11370	6130	8750	8736.63	1.68	0	-111	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	886	4.21	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.08	8700	20240910	0.34	11230	-22.26	20240219	8700	0.34	20240910	11350	-23.08	20231226	8700	0.34	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
69	20240911	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	8750	0	3	0.00	10867050	1244	17.12	8780	8780	8720	11370	6130	8750	8735.57	1.68	0	-83	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	888	4.22	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.91	8700	20240910	0.57	11230	-22.08	20240219	8700	0.57	20240910	11350	-22.91	20231226	8700	0.57	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
70	20240911	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	8730	-20	5	-0.23	9625230	1102	15.17	8780	8780	8720	11370	6130	8750	8734.33	1.68	0	-61	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	886	4.21	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.08	8700	20240910	0.34	11230	-22.26	20240219	8700	0.34	20240910	11350	-23.08	20231226	8700	0.34	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
71	20240911	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	8730	-20	5	-0.23	2403060	275	3.78	8780	8780	8720	11370	6130	8750	8738.40	1.68	0	0	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	886	4.21	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.08	8700	20240910	0.34	11230	-22.26	20240219	8700	0.34	20240910	11350	-23.08	20231226	8700	0.34	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
72	20240911	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	8750	0	3	0.00	1730570	198	2.73	8780	8780	8720	11370	6130	8750	8740.25	1.68	0	0	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	888	4.22	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.91	8700	20240910	0.57	11230	-22.08	20240219	8700	0.57	20240910	11350	-22.91	20231226	8700	0.57	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
73	20240911	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	8780	30	2	0.34	26340	3	0.04	8780	8780	8780	11370	6130	8750	8780.00	1.68	0	0	9076	8912	8806	8642	8536	8860	8590	623	2620	5000	6300	10	1	10150000	891	4.23	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.64	8700	20240910	0.92	11230	-21.82	20240219	8700	0.92	20240910	11350	-22.64	20231226	8700	0.92	20240910	0.07	N	002460	5000	622 억		170348	N	N	0	N	00	N
74	20240910	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8750	-40	5	-0.46	63605240	7266	97.15	8950	8970	8700	11420	6160	8790	8753.82	1.68	0	-173	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	888	4.22	0.23	12	0.07	2075.00	38436.00	11350	20231226	-22.91	8700	20240910	0.57	11230	-22.08	20240219	8700	0.57	20240910	11350	-22.91	20231226	8700	0.57	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
75	20240910	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8740	-50	5	-0.57	61514480	7027	93.96	8950	8970	8700	11420	6160	8790	8754.02	1.68	0	-175	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	887	4.21	0.23	12	0.07	2075.00	38436.00	11350	20231226	-23.00	8700	20240910	0.46	11230	-22.17	20240219	8700	0.46	20240910	11350	-23.00	20231226	8700	0.46	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
76	20240910	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8750	-40	5	-0.46	44615060	5087	68.02	8950	8970	8720	11420	6160	8790	8770.41	1.68	0	-123	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	888	4.22	0.23	12	0.05	2075.00	38436.00	11350	20231226	-22.91	8720	20240910	0.34	11230	-22.08	20240219	8720	0.34	20240910	11350	-22.91	20231226	8720	0.34	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
77	20240910	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8760	-30	5	-0.34	28373010	3230	43.19	8950	8970	8730	11420	6160	8790	8784.21	1.68	0	-112	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	889	4.22	0.23	12	0.03	2075.00	38436.00	11350	20231226	-22.82	8730	20240910	0.34	11230	-21.99	20240219	8730	0.34	20240910	11350	-22.82	20231226	8730	0.34	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
78	20240910	120129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8770	-20	5	-0.23	23560770	2681	35.85	8950	8970	8730	11420	6160	8790	8788.05	1.68	0	-54	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	890	4.23	0.23	12	0.03	2075.00	38436.00	11350	20231226	-22.73	8730	20240910	0.46	11230	-21.91	20240219	8730	0.46	20240910	11350	-22.73	20231226	8730	0.46	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
79	20240910	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8790	0	3	0.00	16230150	1847	24.70	8950	8970	8730	11420	6160	8790	8787.30	1.68	0	-32	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	892	4.24	0.23	12	0.02	2075.00	38436.00	11350	20231226	-22.56	8730	20240910	0.69	11230	-21.73	20240219	8730	0.69	20240910	11350	-22.56	20231226	8730	0.69	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
80	20240910	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8780	-10	5	-0.11	6123560	699	9.35	8950	8970	8730	11420	6160	8790	8760.46	1.68	0	-2	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	891	4.23	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.64	8730	20240910	0.57	11230	-21.82	20240219	8730	0.57	20240910	11350	-22.64	20231226	8730	0.57	20240910	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
81	20240910	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	8970	180	2	2.05	461000	52	0.70	8950	8970	8740	11420	6160	8790	8865.38	1.68	0	-2	9110	8950	8840	8680	8570	8895	8625	623	2630	5000	6320	10	1	10150000	910	4.32	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.97	8730	20240909	2.75	11230	-20.12	20240219	8730	2.75	20240909	11350	-20.97	20231226	8730	2.75	20240909	0.07	N	002460	5000	622 억		170535	N	N	0	N	00	N
82	20240909	160129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8790	-40	5	-0.45	65676420	7479	105.46	8830	9000	8730	11470	6190	8830	8781.44	1.69	0	-204	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	892	4.24	0.23	12	0.07	2075.00	38436.00	11350	20231226	-22.56	8730	20240909	0.69	11230	-21.73	20240219	8730	0.69	20240909	11350	-22.56	20231226	8730	0.69	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
83	20240909	150129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8790	-40	5	-0.45	61607240	7016	98.93	8830	9000	8730	11470	6190	8830	8780.96	1.69	0	-82	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	892	4.24	0.23	12	0.07	2075.00	38436.00	11350	20231226	-22.56	8730	20240909	0.69	11230	-21.73	20240219	8730	0.69	20240909	11350	-22.56	20231226	8730	0.69	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
84	20240909	140129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8750	-80	5	-0.91	55479340	6316	89.06	8830	9000	8730	11470	6190	8830	8783.94	1.69	0	-100	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	888	4.22	0.23	12	0.06	2075.00	38436.00	11350	20231226	-22.91	8730	20240909	0.23	11230	-22.08	20240219	8730	0.23	20240909	11350	-22.91	20231226	8730	0.23	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
85	20240909	130129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8830	0	3	0.00	16266490	1841	25.96	8830	9000	8760	11470	6190	8830	8835.68	1.69	0	-141	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	896	4.26	0.23	12	0.02	2075.00	38436.00	11350	20231226	-22.20	8760	20240909	0.80	11230	-21.37	20240219	8760	0.80	20240909	11350	-22.20	20231226	8760	0.80	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
86	20240909	120129	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8980	150	2	1.70	11246740	1277	18.01	8830	9000	8760	11470	6190	8830	8807.16	1.69	0	-113	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	911	4.33	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.88	8760	20240909	2.51	11230	-20.04	20240219	8760	2.51	20240909	11350	-20.88	20231226	8760	2.51	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
87	20240909	110128	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8820	-10	5	-0.11	6646900	757	10.67	8830	8830	8760	11470	6190	8830	8780.58	1.69	0	-95	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	895	4.25	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.29	8760	20240909	0.68	11230	-21.46	20240219	8760	0.68	20240909	11350	-22.29	20231226	8760	0.68	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
88	20240909	100130	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	8810	-20	5	-0.23	5714010	651	9.18	8830	8830	8760	11470	6190	8830	8777.28	1.69	0	-96	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	894	4.25	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.38	8760	20240909	0.57	11230	-21.55	20240219	8760	0.57	20240909	11350	-22.38	20231226	8760	0.57	20240909	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
89	20240909	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	8820	-10	5	-0.11	52960	6	0.08	8830	8830	8820	11470	6190	8830	8826.67	1.69	0	0	8956	8892	8846	8782	8736	8870	8760	623	2640	5000	6350	10	1	10150000	895	4.25	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.29	8760	20240805	0.68	11230	-21.46	20240219	8760	0.68	20240805	11350	-22.29	20231226	8760	0.68	20240805	0.08	N	002460	5000	622 억		171055	N	N	0	N	00	N
90	20240906	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	8830	-80	5	-0.90	62683960	7092	234.91	8880	8910	8800	11580	6240	8910	8838.69	1.72	0	-3052	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	896	4.26	0.23	12	0.07	2075.00	38436.00	11350	20231226	-22.20	8760	20240805	0.80	11230	-21.37	20240219	8760	0.80	20240805	11350	-22.20	20231226	8760	0.80	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
91	20240906	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	8820	-90	5	-1.01	61148140	6918	229.15	8880	8910	8800	11580	6240	8910	8838.99	1.72	0	-2980	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	895	4.25	0.23	12	0.07	2075.00	38436.00	11350	20231226	-22.29	8760	20240805	0.68	11230	-21.46	20240219	8760	0.68	20240805	11350	-22.29	20231226	8760	0.68	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
92	20240906	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	8850	-60	5	-0.67	51621250	5841	193.47	8880	8910	8800	11580	6240	8910	8837.74	1.72	0	-2209	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	898	4.27	0.23	12	0.06	2075.00	38436.00	11350	20231226	-22.03	8760	20240805	1.03	11230	-21.19	20240219	8760	1.03	20240805	11350	-22.03	20231226	8760	1.03	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
93	20240906	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	8850	-60	5	-0.67	35849000	4056	134.35	8880	8910	8810	11580	6240	8910	8838.51	1.72	0	-1001	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	898	4.27	0.23	12	0.04	2075.00	38436.00	11350	20231226	-22.03	8760	20240805	1.03	11230	-21.19	20240219	8760	1.03	20240805	11350	-22.03	20231226	8760	1.03	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
94	20240906	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	8820	-90	5	-1.01	32133520	3635	120.40	8880	8910	8820	11580	6240	8910	8840.03	1.72	0	-684	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	895	4.25	0.23	12	0.04	2075.00	38436.00	11350	20231226	-22.29	8760	20240805	0.68	11230	-21.46	20240219	8760	0.68	20240805	11350	-22.29	20231226	8760	0.68	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
95	20240906	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	8870	-40	5	-0.45	5830820	656	21.73	8880	8910	8870	11580	6240	8910	8888.45	1.72	0	-34	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	900	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.85	8760	20240805	1.26	11230	-21.02	20240219	8760	1.26	20240805	11350	-21.85	20231226	8760	1.26	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
96	20240906	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	8890	-20	5	-0.22	4470720	503	16.66	8880	8910	8880	11580	6240	8910	8888.11	1.72	0	106	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	902	4.28	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.67	8760	20240805	1.48	11230	-20.84	20240219	8760	1.48	20240805	11350	-21.67	20231226	8760	1.48	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
97	20240906	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	8880	-30	5	-0.34	133200	15	0.50	8880	8880	8880	11580	6240	8910	8880.00	1.72	0	-2	9276	9092	8976	8792	8676	9035	8735	623	2670	5000	6410	10	1	10150000	901	4.28	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.76	8760	20240805	1.37	11230	-20.93	20240219	8760	1.37	20240805	11350	-21.76	20231226	8760	1.37	20240805	0.08	N	002460	5000	622 억		174145	N	N	0	N	00	N
98	20240905	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	8910	-90	5	-1.00	27057600	3019	51.08	9000	9160	8860	11700	6300	9000	8962.44	1.72	0	-658	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	904	4.29	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.50	8760	20240805	1.71	11230	-20.66	20240219	8760	1.71	20240805	11350	-21.50	20231226	8760	1.71	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
99	20240905	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	8960	-40	5	-0.44	23737870	2647	44.79	9000	9160	8860	11700	6300	9000	8967.84	1.72	0	-494	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	909	4.32	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.06	8760	20240805	2.28	11230	-20.21	20240219	8760	2.28	20240805	11350	-21.06	20231226	8760	2.28	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
100	20240905	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	8940	-60	5	-0.67	20440090	2278	38.54	9000	9160	8860	11700	6300	9000	8972.82	1.72	0	-347	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	907	4.31	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.23	8760	20240805	2.05	11230	-20.39	20240219	8760	2.05	20240805	11350	-21.23	20231226	8760	2.05	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
101	20240905	130129	57	100.00	KOSPI		건설업	N	N	N	N		N	8980	-20	5	-0.22	13427060	1495	25.30	9000	9160	8860	11700	6300	9000	8981.31	1.72	0	-82	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	911	4.33	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.88	8760	20240805	2.51	11230	-20.04	20240219	8760	2.51	20240805	11350	-20.88	20231226	8760	2.51	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
102	20240905	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	8980	-20	5	-0.22	11110590	1237	20.93	9000	9160	8860	11700	6300	9000	8981.88	1.72	0	12	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	911	4.33	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.88	8760	20240805	2.51	11230	-20.04	20240219	8760	2.51	20240805	11350	-20.88	20231226	8760	2.51	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
103	20240905	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	9000	0	3	0.00	10993700	1224	20.71	9000	9160	8860	11700	6300	9000	8981.78	1.72	0	17	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	914	4.34	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.70	8760	20240805	2.74	11230	-19.86	20240219	8760	2.74	20240805	11350	-20.70	20231226	8760	2.74	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
104	20240905	100128	57	100.00	KOSPI		건설업	N	N	N	N		N	9000	0	3	0.00	7024770	783	13.25	9000	9160	8860	11700	6300	9000	8971.61	1.72	0	8	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	914	4.34	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.70	8760	20240805	2.74	11230	-19.86	20240219	8760	2.74	20240805	11350	-20.70	20231226	8760	2.74	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
105	20240905	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	1.72	0	0	9060	9030	8990	8960	8920	9035	8965	623	2700	5000	6480	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8760	20240805	2.74	11230	-19.86	20240219	8760	2.74	20240805	11350	-20.70	20231226	8760	2.74	20240805	0.08	N	002460	5000	622 억		174821	N	N	0	N	00	N
106	20240904	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	9000	-70	5	-0.77	53053550	5910	180.62	9000	9020	8950	11790	6350	9070	8976.91	1.74	0	-1712	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	914	4.34	0.23	12	0.06	2075.00	38436.00	11350	20231226	-20.70	8760	20240805	2.74	11230	-19.86	20240219	8760	2.74	20240805	11350	-20.70	20231226	8760	2.74	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
107	20240904	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	8950	-120	5	-1.32	46586110	5189	158.59	9000	9020	8950	11790	6350	9070	8977.86	1.74	0	-1634	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	908	4.31	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.15	8760	20240805	2.17	11230	-20.30	20240219	8760	2.17	20240805	11350	-21.15	20231226	8760	2.17	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
108	20240904	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	8980	-90	5	-0.99	41966630	4673	142.82	9000	9020	8950	11790	6350	9070	8980.66	1.74	0	-1618	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	911	4.33	0.23	12	0.05	2075.00	38436.00	11350	20231226	-20.88	8760	20240805	2.51	11230	-20.04	20240219	8760	2.51	20240805	11350	-20.88	20231226	8760	2.51	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
109	20240904	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	8960	-110	5	-1.21	32298750	3598	109.96	9000	9010	8950	11790	6350	9070	8976.86	1.74	0	-1113	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	909	4.32	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.06	8760	20240805	2.28	11230	-20.21	20240219	8760	2.28	20240805	11350	-21.06	20231226	8760	2.28	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
110	20240904	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	8970	-100	5	-1.10	23953770	2667	81.51	9000	9010	8950	11790	6350	9070	8981.54	1.74	0	-648	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	910	4.32	0.23	12	0.03	2075.00	38436.00	11350	20231226	-20.97	8760	20240805	2.40	11230	-20.12	20240219	8760	2.40	20240805	11350	-20.97	20231226	8760	2.40	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
111	20240904	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	9000	-70	5	-0.77	18268790	2034	62.16	9000	9010	8950	11790	6350	9070	8981.71	1.74	0	-449	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	914	4.34	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.70	8760	20240805	2.74	11230	-19.86	20240219	8760	2.74	20240805	11350	-20.70	20231226	8760	2.74	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
112	20240904	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	8980	-90	5	-0.99	12801620	1425	43.55	9000	9010	8950	11790	6350	9070	8983.59	1.74	0	-57	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	911	4.33	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.88	8760	20240805	2.51	11230	-20.04	20240219	8760	2.51	20240805	11350	-20.88	20231226	8760	2.51	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
113	20240904	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	8990	-80	5	-0.88	179960	20	0.61	9000	9000	8990	11790	6350	9070	8998.00	1.74	0	-2	9110	9090	9050	9030	8990	9100	9040	623	2720	5000	6530	10	1	10150000	912	4.33	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.79	8760	20240805	2.63	11230	-19.95	20240219	8760	2.63	20240805	11350	-20.79	20231226	8760	2.63	20240805	0.08	N	002460	5000	622 억		176533	N	N	0	N	00	N
114	20240903	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	9070	10	2	0.11	29636910	3272	71.83	9010	9070	9010	11770	6350	9060	9057.73	1.74	0	-189	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	921	4.37	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.09	8760	20240805	3.54	11230	-19.23	20240219	8760	3.54	20240805	11350	-20.09	20231226	8760	3.54	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
115	20240903	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-10	5	-0.11	26908290	2971	65.23	9010	9070	9010	11770	6350	9060	9056.98	1.74	0	-69	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	919	4.36	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
116	20240903	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	9060	0	3	0.00	26781590	2957	64.92	9010	9070	9010	11770	6350	9060	9057.01	1.74	0	-64	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	920	4.37	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.18	8760	20240805	3.42	11230	-19.32	20240219	8760	3.42	20240805	11350	-20.18	20231226	8760	3.42	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
117	20240903	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	9060	0	3	0.00	8416960	930	20.42	9010	9070	9010	11770	6350	9060	9050.49	1.74	0	-59	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	920	4.37	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.18	8760	20240805	3.42	11230	-19.32	20240219	8760	3.42	20240805	11350	-20.18	20231226	8760	3.42	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
118	20240903	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	9060	0	3	0.00	7219880	798	17.52	9010	9060	9010	11770	6350	9060	9047.47	1.74	0	-43	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	920	4.37	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.18	8760	20240805	3.42	11230	-19.32	20240219	8760	3.42	20240805	11350	-20.18	20231226	8760	3.42	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
119	20240903	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-10	5	-0.11	5580040	617	13.55	9010	9060	9010	11770	6350	9060	9043.82	1.74	0	-33	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	919	4.36	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
120	20240903	100126	57	100.00	KOSPI		건설업	N	N	N	N		N	9040	-20	5	-0.22	1727170	191	4.19	9010	9060	9010	11770	6350	9060	9042.77	1.74	0	0	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	918	4.36	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.35	8760	20240805	3.20	11230	-19.50	20240219	8760	3.20	20240805	11350	-20.35	20231226	8760	3.20	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
121	20240903	090126	57	100.00	KOSPI		건설업	N	N	N	N		N	9010	-50	5	-0.55	180200	20	0.44	9010	9010	9010	11770	6350	9060	9010.00	1.74	0	0	9153	9106	9053	9006	8953	9080	8980	623	2710	5000	6520	10	1	10150000	915	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.62	8760	20240805	2.85	11230	-19.77	20240219	8760	2.85	20240805	11350	-20.62	20231226	8760	2.85	20240805	0.08	N	002460	5000	622 억		176722	N	N	0	N	00	N
122	20240902	160126	57	100.00	KOSPI		건설업	N	N	N	N		N	9060	-80	5	-0.88	41238630	4555	475.47	9100	9100	9000	11880	6400	9140	9053.49	1.75	0	-465	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	920	4.37	0.24	12	0.04	2075.00	38436.00	11350	20231226	-20.18	8760	20240805	3.42	11230	-19.32	20240219	8760	3.42	20240805	11350	-20.18	20231226	8760	3.42	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
123	20240902	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-90	5	-0.98	40359930	4458	465.34	9100	9100	9000	11880	6400	9140	9053.37	1.75	0	-422	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	919	4.36	0.24	12	0.04	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
124	20240902	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	9030	-110	5	-1.20	38309520	4231	441.65	9100	9100	9000	11880	6400	9140	9054.48	1.75	0	-305	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	917	4.35	0.23	12	0.04	2075.00	38436.00	11350	20231226	-20.44	8760	20240805	3.08	11230	-19.59	20240219	8760	3.08	20240805	11350	-20.44	20231226	8760	3.08	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
125	20240902	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-90	5	-0.98	22959460	2530	264.09	9100	9100	9040	11880	6400	9140	9074.89	1.75	0	-192	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	919	4.36	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
126	20240902	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	9060	-80	5	-0.88	21103870	2325	242.69	9100	9100	9040	11880	6400	9140	9076.93	1.75	0	-145	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	920	4.37	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.18	8760	20240805	3.42	11230	-19.32	20240219	8760	3.42	20240805	11350	-20.18	20231226	8760	3.42	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
127	20240902	110127	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-90	5	-0.98	20460930	2254	235.28	9100	9100	9040	11880	6400	9140	9077.61	1.75	0	-77	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	919	4.36	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
128	20240902	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	9050	-90	5	-0.98	16624660	1830	191.02	9100	9100	9050	11880	6400	9140	9084.51	1.75	0	-29	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	919	4.36	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.26	8760	20240805	3.31	11230	-19.41	20240219	8760	3.31	20240805	11350	-20.26	20231226	8760	3.31	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N
129	20240902	090126	57	100.00	KOSPI		건설업	N	N	N	N		N	9100	-40	5	-0.44	136500	15	1.57	9100	9100	9100	11880	6400	9140	9100.00	1.75	0	-1	9240	9190	9150	9100	9060	9215	9125	623	2740	5000	6580	10	1	10150000	924	4.39	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.82	8760	20240805	3.88	11230	-18.97	20240219	8760	3.88	20240805	11350	-19.82	20231226	8760	3.88	20240805	0.08	N	002460	5000	622 억		177187	N	N	0	N	00	N