KissMeData/002460/price/prices-20241001.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	8900	30	2	0.34	11528720	1303	45.66	8870	8900	8820	11530	6210	8870	8847.83	1.47	8	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	903	4.29	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.59	8450	20240924	5.33	11230	-20.75	20240219	8450	5.33	20240924	11350	-21.59	20231226	8450	5.33	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
3	20241031	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	8870	0	3	0.00	8317670	941	32.97	8870	8900	8820	11530	6210	8870	8839.18	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	900	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.85	8450	20240924	4.97	11230	-21.02	20240219	8450	4.97	20240924	11350	-21.85	20231226	8450	4.97	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
4	20241031	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	8830	-40	5	-0.45	8184680	926	32.45	8870	8900	8820	11530	6210	8870	8838.75	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	896	4.26	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.20	8450	20240924	4.50	11230	-21.37	20240219	8450	4.50	20240924	11350	-22.20	20231226	8450	4.50	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
5	20241031	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	8860	-10	5	-0.11	6540740	740	25.93	8870	8900	8820	11530	6210	8870	8838.84	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	899	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.94	8450	20240924	4.85	11230	-21.10	20240219	8450	4.85	20240924	11350	-21.94	20231226	8450	4.85	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
6	20241031	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	8850	-20	5	-0.23	6248480	707	24.77	8870	8900	8820	11530	6210	8870	8838.02	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	898	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
7	20241031	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	8870	0	3	0.00	6204170	702	24.60	8870	8900	8820	11530	6210	8870	8837.85	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	900	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.85	8450	20240924	4.97	11230	-21.02	20240219	8450	4.97	20240924	11350	-21.85	20231226	8450	4.97	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
8	20241031	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	8850	-20	5	-0.23	3646460	413	14.47	8870	8900	8820	11530	6210	8870	8829.20	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	898	4.27	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
9	20241031	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	8820	-50	5	-0.56	17690	2	0.07	8870	8870	8820	11530	6210	8870	8845.00	1.47	1	8990	8930	8890	8830	8790	8960	8860	623	2660	5000	6560	10	1	10150000	895	4.25	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.29	8450	20240924	4.38	11230	-21.46	20240219	8450	4.38	20240924	11350	-22.29	20231226	8450	4.38	20240924	0.09	N	002460	5000	622 억	149204	N	N	0	N	N
10	20241030	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	8870	-60	5	-0.67	25398590	2854	383.60	8860	8950	8850	11600	6260	8930	8899.30	1.47	88	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	900	4.27	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.85	8450	20240924	4.97	11230	-21.02	20240219	8450	4.97	20240924	11350	-21.85	20231226	8450	4.97	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
11	20241030	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	8920	-10	5	-0.11	23358390	2624	352.69	8860	8950	8850	11600	6260	8930	8901.83	1.47	90	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	905	4.30	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
12	20241030	140138	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	0	3	0.00	12895260	1448	194.62	8860	8950	8850	11600	6260	8930	8905.57	1.47	77	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
13	20241030	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	8890	-40	5	-0.45	12850660	1443	193.95	8860	8950	8850	11600	6260	8930	8905.52	1.47	78	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	902	4.28	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
14	20241030	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	8860	-70	5	-0.78	12734700	1430	192.20	8860	8950	8850	11600	6260	8930	8905.38	1.47	75	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	899	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.94	8450	20240924	4.85	11230	-21.10	20240219	8450	4.85	20240924	11350	-21.94	20231226	8450	4.85	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
15	20241030	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	8920	-10	5	-0.11	1330130	149	20.03	8860	8930	8860	11600	6260	8930	8927.05	1.47	8	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	905	4.30	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
16	20241030	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	0	3	0.00	1115890	125	16.80	8860	8930	8860	11600	6260	8930	8927.12	1.47	1	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	906	4.30	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
17	20241030	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	8860	-70	5	-0.78	17720	2	0.27	8860	8860	8860	11600	6260	8930	8860.00	1.47	0	9010	8970	8910	8870	8810	8990	8890	623	2670	5000	6600	10	1	10150000	899	4.27	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.94	8450	20240924	4.85	11230	-21.10	20240219	8450	4.85	20240924	11350	-21.94	20231226	8450	4.85	20240924	0.09	N	002460	5000	622 억	149138	N	N	0	N	N
18	20241029	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	20	2	0.22	6631830	744	21.91	8850	8950	8850	11580	6240	8910	8913.75	1.47	-13	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
19	20241029	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	20	2	0.22	6444320	723	21.30	8850	8950	8850	11580	6240	8910	8913.31	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
20	20241029	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	8920	10	2	0.11	5953580	668	19.68	8850	8950	8850	11580	6240	8910	8912.54	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	905	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
21	20241029	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	8920	10	2	0.11	5953580	668	19.68	8850	8950	8850	11580	6240	8910	8912.54	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	905	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
22	20241029	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	0	3	0.00	3347440	376	11.08	8850	8950	8850	11580	6240	8910	8902.77	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	904	4.29	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
23	20241029	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	0	3	0.00	3320670	373	10.99	8850	8950	8850	11580	6240	8910	8902.60	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	904	4.29	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
24	20241029	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	8900	-10	5	-0.11	3285000	369	10.87	8850	8950	8850	11580	6240	8910	8902.44	1.47	-22	9116	9012	8906	8802	8696	9065	8855	623	2670	5000	6590	10	1	10150000	903	4.29	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.59	8450	20240924	5.33	11230	-20.75	20240219	8450	5.33	20240924	11350	-21.59	20231226	8450	5.33	20240924	0.09	N	002460	5000	622 억	149154	N	N	16	N	N
25	20241028	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-30	5	-0.34	30307290	3395	79.32	8860	9010	8800	11620	6260	8940	8927.04	1.47	-272	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	904	4.29	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.09	N	002460	5000	622 억	149427	N	N	16	N	N
26	20241028	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	8960	20	2	0.22	21848380	2447	57.17	8860	9010	8800	11620	6260	8940	8928.64	1.47	-206	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	909	4.32	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.06	8450	20240924	6.04	11230	-20.21	20240219	8450	6.04	20240924	11350	-21.06	20231226	8450	6.04	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
27	20241028	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	0	3	0.00	15965830	1788	41.78	8860	9010	8800	11620	6260	8940	8929.44	1.47	-181	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	907	4.31	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
28	20241028	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	8990	50	2	0.56	15679670	1756	41.03	8860	9010	8800	11620	6260	8940	8929.20	1.47	-151	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	912	4.33	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
29	20241028	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-10	5	-0.11	9351870	1048	24.49	8860	8940	8800	11620	6260	8940	8923.54	1.47	-61	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
30	20241028	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	8920	-20	5	-0.22	9003600	1009	23.57	8860	8940	8800	11620	6260	8940	8923.29	1.47	-31	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	905	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
31	20241028	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	0	3	0.00	8878720	995	23.25	8860	8940	8800	11620	6260	8940	8923.34	1.47	-31	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	907	4.31	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
32	20241028	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	8860	-80	5	-0.89	221500	25	0.58	8860	8860	8860	11620	6260	8940	8860.00	1.47	0	9060	9000	8940	8880	8820	9030	8910	623	2680	5000	6610	10	1	10150000	899	4.27	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.94	8450	20240924	4.85	11230	-21.10	20240219	8450	4.85	20240924	11350	-21.94	20231226	8450	4.85	20240924	0.09	N	002460	5000	622 억	149427	N	N	17	N	N
33	20241025	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	-10	5	-0.11	38384580	4280	154.18	8880	9000	8880	11630	6270	8950	8968.36	1.47	10	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	907	4.31	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.08	N	002460	5000	622 억	149418	N	N	17	N	N
34	20241025	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	-10	5	-0.11	37301820	4159	149.82	8880	9000	8880	11630	6270	8950	8968.94	1.47	11	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	907	4.31	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
35	20241025	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-20	5	-0.22	37292880	4158	149.78	8880	9000	8880	11630	6270	8950	8968.95	1.47	11	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	906	4.30	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
36	20241025	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	8950	0	3	0.00	32369710	3608	129.97	8880	9000	8880	11630	6270	8950	8971.65	1.47	-2	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	908	4.31	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.15	8450	20240924	5.92	11230	-20.30	20240219	8450	5.92	20240924	11350	-21.15	20231226	8450	5.92	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
37	20241025	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-20	5	-0.22	29315250	3266	117.65	8880	9000	8880	11630	6270	8950	8975.89	1.47	-2	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	906	4.30	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
38	20241025	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	-10	5	-0.11	27037030	3011	108.47	8880	9000	8880	11630	6270	8950	8979.42	1.47	-3	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	907	4.31	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
39	20241025	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	50	2	0.56	26938380	3000	108.07	8880	9000	8880	11630	6270	8950	8979.46	1.47	-3	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	914	4.34	0.23	12	0.03	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
40	20241025	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	8880	-70	5	-0.78	852480	96	3.46	8880	8880	8880	11630	6270	8950	8880.00	1.47	0	9096	9022	8926	8852	8756	8975	8805	623	2680	5000	6620	10	1	10150000	901	4.28	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	149418	N	N	0	N	N
41	20241024	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	8950	-40	5	-0.44	24728600	2776	131.88	9000	9000	8830	11680	6300	8990	8906.51	1.47	24	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	908	4.31	0.23	12	0.03	2075.00	38436.00	11350	20231226	-21.15	8450	20240924	5.92	11230	-20.30	20240219	8450	5.92	20240924	11350	-21.15	20231226	8450	5.92	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
42	20241024	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	8840	-150	5	-1.67	21974030	2468	117.24	9000	9000	8830	11680	6300	8990	8903.58	1.47	62	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	897	4.26	0.23	12	0.02	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
43	20241024	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-60	5	-0.67	11495890	1286	61.09	9000	9000	8930	11680	6300	8990	8939.26	1.47	44	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
44	20241024	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-60	5	-0.67	6637970	742	35.25	9000	9000	8930	11680	6300	8990	8946.05	1.47	4	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
45	20241024	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	8950	-40	5	-0.44	1376540	153	7.27	9000	9000	8950	11680	6300	8990	8996.99	1.47	4	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	908	4.31	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.15	8450	20240924	5.92	11230	-20.30	20240219	8450	5.92	20240924	11350	-21.15	20231226	8450	5.92	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
46	20241024	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	8990	0	3	0.00	1250740	139	6.60	9000	9000	8960	11680	6300	8990	8998.13	1.47	4	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	912	4.33	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
47	20241024	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	10	2	0.11	1160990	129	6.13	9000	9000	8990	11680	6300	8990	8999.92	1.47	0	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
48	20241024	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	10	2	0.11	1098000	122	5.80	9000	9000	9000	11680	6300	8990	9000.00	1.47	0	9070	9030	8950	8910	8830	9050	8930	623	2690	5000	6650	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	149394	N	N	0	N	N
49	20241023	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	8990	60	2	0.67	18745510	2105	99.67	8930	8990	8870	11600	6260	8930	8905.23	1.47	-246	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	912	4.33	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
50	20241023	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	8870	-60	5	-0.67	16239520	1825	86.41	8930	8930	8870	11600	6260	8930	8898.37	1.47	-204	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	900	4.27	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.85	8450	20240924	4.97	11230	-21.02	20240219	8450	4.97	20240924	11350	-21.85	20231226	8450	4.97	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
51	20241023	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	8880	-50	5	-0.56	13702430	1539	72.87	8930	8930	8870	11600	6260	8930	8903.46	1.47	-131	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	901	4.28	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
52	20241023	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-20	5	-0.22	6531020	733	34.71	8930	8930	8900	11600	6260	8930	8909.99	1.47	-16	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	904	4.29	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
53	20241023	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-20	5	-0.22	3377430	379	17.95	8930	8930	8910	11600	6260	8930	8911.42	1.47	-2	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	904	4.29	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
54	20241023	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	0	3	0.00	3172440	356	16.86	8930	8930	8910	11600	6260	8930	8911.35	1.47	-2	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	906	4.30	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
55	20241023	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	0	3	0.00	178600	20	0.95	8930	8930	8930	11600	6260	8930	8930.00	1.47	0	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	906	4.30	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
56	20241023	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	0	3	0.00	0	0	0.00	0	0	0	11600	6260	8930	0.00	1.47	0	9056	8992	8936	8872	8816	9025	8905	623	2670	5000	6600	10	1	10150000	906	4.30	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149640	N	N	0	N	N
57	20241022	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	20	2	0.22	18835110	2112	34.77	8890	9000	8880	11580	6240	8910	8918.14	1.47	21	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	906	4.30	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
58	20241022	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	8890	-20	5	-0.22	15586220	1747	28.76	8890	9000	8880	11580	6240	8910	8921.71	1.47	7	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	902	4.28	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
59	20241022	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	8900	-10	5	-0.11	14670530	1644	27.07	8890	9000	8880	11580	6240	8910	8923.68	1.47	7	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	903	4.29	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.59	8450	20240924	5.33	11230	-20.75	20240219	8450	5.33	20240924	11350	-21.59	20231226	8450	5.33	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
60	20241022	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	8900	-10	5	-0.11	14545930	1630	26.84	8890	9000	8880	11580	6240	8910	8923.88	1.47	7	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	903	4.29	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.59	8450	20240924	5.33	11230	-20.75	20240219	8450	5.33	20240924	11350	-21.59	20231226	8450	5.33	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
61	20241022	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	8900	-10	5	-0.11	14537030	1629	26.82	8890	9000	8880	11580	6240	8910	8923.90	1.47	7	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	903	4.29	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.59	8450	20240924	5.33	11230	-20.75	20240219	8450	5.33	20240924	11350	-21.59	20231226	8450	5.33	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
62	20241022	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	8890	-20	5	-0.22	14154330	1586	26.11	8890	9000	8880	11580	6240	8910	8924.55	1.47	-1	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	902	4.28	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
63	20241022	100135	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	20	2	0.22	10052650	1125	18.52	8890	9000	8880	11580	6240	8910	8935.69	1.47	-1	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
64	20241022	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	0	3	0.00	0	0	0.00	0	0	0	11580	6240	8910	0.00	1.47	0	9063	8986	8933	8856	8803	8960	8830	623	2670	5000	6590	10	1	10150000	904	4.29	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	149627	N	N	0	N	N
65	20241021	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-100	5	-1.11	54181420	6073	373.72	9010	9010	8880	11710	6310	9010	8921.69	1.48	-510	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	904	4.29	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
66	20241021	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-100	5	-1.11	51970990	5825	358.46	9010	9010	8880	11710	6310	9010	8922.06	1.48	-383	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	904	4.29	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
67	20241021	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	8910	-100	5	-1.11	50784750	5692	350.28	9010	9010	8880	11710	6310	9010	8922.13	1.48	-253	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	904	4.29	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
68	20241021	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-80	5	-0.89	45729050	5124	315.32	9010	9010	8880	11710	6310	9010	8924.48	1.48	-175	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	906	4.30	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
69	20241021	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	8960	-50	5	-0.55	40654120	4555	280.31	9010	9010	8880	11710	6310	9010	8925.16	1.48	-161	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	909	4.32	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.06	8450	20240924	6.04	11230	-20.21	20240219	8450	6.04	20240924	11350	-21.06	20231226	8450	6.04	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
70	20241021	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	8960	-50	5	-0.55	11178830	1248	76.80	9010	9010	8920	11710	6310	9010	8957.40	1.48	-162	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	909	4.32	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.06	8450	20240924	6.04	11230	-20.21	20240219	8450	6.04	20240924	11350	-21.06	20231226	8450	6.04	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
71	20241021	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-80	5	-0.89	5833300	651	40.06	9010	9010	8920	11710	6310	9010	8960.52	1.48	-55	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	906	4.30	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
72	20241021	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	9010	0	3	0.00	9010	1	0.06	9010	9010	9010	11710	6310	9010	9010.00	1.48	0	9236	9122	9066	8952	8896	9095	8925	623	2700	5000	6660	10	1	10150000	915	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	150153	N	N	0	N	N
73	20241018	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9010	-120	5	-1.31	14704310	1615	79.71	9120	9180	9010	11860	6400	9130	9105.19	1.48	-101	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	915	4.34	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
74	20241018	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	9080	-50	5	-0.55	11695160	1282	63.28	9120	9180	9080	11860	6400	9130	9122.59	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	922	4.38	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
75	20241018	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	9080	-50	5	-0.55	11613420	1273	62.83	9120	9180	9080	11860	6400	9130	9122.88	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	922	4.38	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
76	20241018	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	-30	5	-0.33	9569250	1048	51.73	9120	9180	9090	11860	6400	9130	9130.96	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	924	4.39	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
77	20241018	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	-30	5	-0.33	9387400	1028	50.74	9120	9180	9090	11860	6400	9130	9131.71	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	924	4.39	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
78	20241018	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	9110	-20	5	-0.22	8987240	984	48.57	9120	9180	9090	11860	6400	9130	9133.37	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	925	4.39	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.74	8450	20240924	7.81	11230	-18.88	20240219	8450	7.81	20240924	11350	-19.74	20231226	8450	7.81	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
79	20241018	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9120	-10	5	-0.11	7746940	848	41.86	9120	9180	9090	11860	6400	9130	9135.54	1.48	-98	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	926	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.65	8450	20240924	7.93	11230	-18.79	20240219	8450	7.93	20240924	11350	-19.65	20231226	8450	7.93	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
80	20241018	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	1.48	0	9316	9222	9096	9002	8876	9270	9050	623	2730	5000	6750	10	1	10150000	927	4.40	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.56	8450	20240924	8.05	11230	-18.70	20240219	8450	8.05	20240924	11350	-19.56	20231226	8450	8.05	20240924	0.08	N	002460	5000	622 억	150254	N	N	0	N	N
81	20241017	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9130	140	2	1.56	18509980	2026	32.28	8990	9190	8970	11680	6300	8990	9136.22	1.48	-1	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	927	4.40	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.56	8450	20240924	8.05	11230	-18.70	20240219	8450	8.05	20240924	11350	-19.56	20231226	8450	8.05	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
82	20241017	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9190	200	2	2.22	14602290	1598	25.46	8990	9190	8970	11680	6300	8990	9137.85	1.48	-1	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	933	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.03	8450	20240924	8.76	11230	-18.17	20240219	8450	8.76	20240924	11350	-19.03	20231226	8450	8.76	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
83	20241017	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	9030	40	2	0.44	1368570	152	2.42	8990	9040	8970	11680	6300	8990	9003.75	1.48	1	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	917	4.35	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.44	8450	20240924	6.86	11230	-19.59	20240219	8450	6.86	20240924	11350	-20.44	20231226	8450	6.86	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
84	20241017	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	10	2	0.11	1341490	149	2.37	8990	9030	8970	11680	6300	8990	9003.29	1.48	1	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
85	20241017	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9010	20	2	0.22	1323480	147	2.34	8990	9030	8970	11680	6300	8990	9003.27	1.48	1	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	915	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
86	20241017	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	10	2	0.11	890970	99	1.58	8990	9010	8970	11680	6300	8990	8999.70	1.48	0	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
87	20241017	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	10	2	0.11	512970	57	0.91	8990	9010	8970	11680	6300	8990	8999.47	1.48	0	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
88	20241017	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	8990	0	3	0.00	8990	1	0.02	8990	8990	8990	11680	6300	8990	8990.00	1.48	0	9230	9110	9010	8890	8790	9170	8950	623	2690	5000	6650	10	1	10150000	912	4.33	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	150256	N	N	191	N	N
89	20241016	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	8990	-80	5	-0.88	56803810	6274	69.80	8980	9130	8910	11790	6350	9070	9053.84	1.48	33	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	912	4.33	0.23	12	0.06	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	150223	N	N	191	N	N
90	20241016	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9070	0	3	0.00	53225030	5877	65.39	8980	9130	8910	11790	6350	9070	9056.50	1.48	36	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	921	4.37	0.24	12	0.06	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
91	20241016	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	9060	-10	5	-0.11	51954190	5737	63.83	8980	9130	8910	11790	6350	9070	9055.99	1.48	38	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	920	4.37	0.24	12	0.06	2075.00	38436.00	11350	20231226	-20.18	8450	20240924	7.22	11230	-19.32	20240219	8450	7.22	20240924	11350	-20.18	20231226	8450	7.22	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
92	20241016	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9010	-60	5	-0.66	47687630	5263	58.56	8980	9130	8910	11790	6350	9070	9060.92	1.48	31	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	915	4.34	0.23	12	0.05	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
93	20241016	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9020	-50	5	-0.55	37507480	4139	46.05	8980	9130	8910	11790	6350	9070	9061.97	1.48	13	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	916	4.35	0.23	12	0.04	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
94	20241016	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9070	0	3	0.00	23242130	2567	28.56	8980	9090	8910	11790	6350	9070	9054.20	1.48	1	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	921	4.37	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
95	20241016	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	9070	0	3	0.00	9783660	1083	12.05	8980	9070	8910	11790	6350	9070	9033.85	1.48	1	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	921	4.37	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
96	20241016	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	8980	-90	5	-0.99	8980	1	0.01	8980	8980	8980	11790	6350	9070	8980.00	1.48	1	9210	9140	9000	8930	8790	9175	8965	623	2720	5000	6710	10	1	10150000	911	4.33	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.88	8450	20240924	6.27	11230	-20.04	20240219	8450	6.27	20240924	11350	-20.88	20231226	8450	6.27	20240924	0.08	N	002460	5000	622 억	150223	N	N	74	N	N
97	20241015	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	9070	140	2	1.57	81194800	8988	85.74	8860	9070	8860	11600	6260	8930	9033.69	1.48	38	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	921	4.37	0.24	12	0.09	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	150198	N	N	74	N	N
98	20241015	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9020	90	2	1.01	70212970	7776	74.18	8860	9070	8860	11600	6260	8930	9029.45	1.48	-6	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	916	4.35	0.23	12	0.08	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
99	20241015	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	9020	90	2	1.01	63527350	7037	67.13	8860	9070	8860	11600	6260	8930	9027.62	1.48	-5	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	916	4.35	0.23	12	0.07	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
100	20241015	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	70	2	0.78	59040330	6539	62.38	8860	9070	8860	11600	6260	8930	9028.95	1.48	-5	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	914	4.34	0.23	12	0.06	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
101	20241015	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9030	100	2	1.12	55315960	6126	58.44	8860	9070	8860	11600	6260	8930	9029.70	1.48	-5	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	917	4.35	0.23	12	0.06	2075.00	38436.00	11350	20231226	-20.44	8450	20240924	6.86	11230	-19.59	20240219	8450	6.86	20240924	11350	-20.44	20231226	8450	6.86	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
102	20241015	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	9060	130	2	1.46	47679660	5283	50.40	8860	9060	8860	11600	6260	8930	9025.11	1.48	-58	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	920	4.37	0.24	12	0.05	2075.00	38436.00	11350	20231226	-20.18	8450	20240924	7.22	11230	-19.32	20240219	8450	7.22	20240924	11350	-20.18	20231226	8450	7.22	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
103	20241015	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	9020	90	2	1.01	16887220	1877	17.91	8860	9060	8860	11600	6260	8930	8996.92	1.48	-56	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	916	4.35	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
104	20241015	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	8860	-70	5	-0.78	141760	16	0.15	8860	8860	8860	11600	6260	8930	8860.00	1.48	-2	9283	9106	8993	8816	8703	9050	8760	623	2670	5000	6600	10	1	10150000	899	4.27	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.94	8450	20240924	4.85	11230	-21.10	20240219	8450	4.85	20240924	11350	-21.94	20231226	8450	4.85	20240924	0.08	N	002460	5000	622 억	150198	N	N	13	N	N
105	20241014	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-170	5	-1.87	93660830	10482	208.18	9100	9170	8880	11830	6370	9100	8935.40	1.48	-2498	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	906	4.30	0.23	12	0.10	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	150723	N	N	13	N	N
106	20241014	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	8970	-130	5	-1.43	88052340	9857	195.77	9100	9170	8880	11830	6370	9100	8932.98	1.48	-2437	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	910	4.32	0.23	12	0.10	2075.00	38436.00	11350	20231226	-20.97	8450	20240924	6.15	11230	-20.12	20240219	8450	6.15	20240924	11350	-20.97	20231226	8450	6.15	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
107	20241014	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	8930	-170	5	-1.87	76563010	8568	170.17	9100	9170	8880	11830	6370	9100	8935.93	1.48	-2107	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	906	4.30	0.23	12	0.08	2075.00	38436.00	11350	20231226	-21.32	8450	20240924	5.68	11230	-20.48	20240219	8450	5.68	20240924	11350	-21.32	20231226	8450	5.68	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
108	20241014	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	8940	-160	5	-1.76	51077470	5708	113.37	9100	9170	8880	11830	6370	9100	8948.40	1.48	-1777	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	907	4.31	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.23	8450	20240924	5.80	11230	-20.39	20240219	8450	5.80	20240924	11350	-21.23	20231226	8450	5.80	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
109	20241014	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	8880	-220	5	-2.42	49643990	5548	110.19	9100	9170	8880	11830	6370	9100	8948.09	1.48	-1739	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	901	4.28	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
110	20241014	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	8970	-130	5	-1.43	37558230	4191	83.24	9100	9170	8880	11830	6370	9100	8961.64	1.48	-1056	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	910	4.32	0.23	12	0.04	2075.00	38436.00	11350	20231226	-20.97	8450	20240924	6.15	11230	-20.12	20240219	8450	6.15	20240924	11350	-20.97	20231226	8450	6.15	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
111	20241014	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	9070	-30	5	-0.33	4228050	464	9.22	9100	9170	9000	11830	6370	9100	9112.18	1.48	-302	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	921	4.37	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
112	20241014	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	0	3	0.00	209300	23	0.46	9100	9100	9100	11830	6370	9100	9100.00	1.48	-5	9273	9186	9103	9016	8933	9145	8975	623	2730	5000	6730	10	1	10150000	924	4.39	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	150723	N	N	0	N	N
113	20241011	160131	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	-20	5	-0.22	45690140	5034	53.11	9120	9190	9020	11850	6390	9120	9076.31	1.48	-1359	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	924	4.39	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
114	20241011	150132	57	100.00	KOSPI	건설업	N	N	N	N	N	9030	-90	5	-0.99	42223580	4652	49.08	9120	9190	9020	11850	6390	9120	9076.44	1.48	-1313	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	917	4.35	0.23	12	0.05	2075.00	38436.00	11350	20231226	-20.44	8450	20240924	6.86	11230	-19.59	20240219	8450	6.86	20240924	11350	-20.44	20231226	8450	6.86	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
115	20241011	140132	57	100.00	KOSPI	건설업	N	N	N	N	N	9040	-80	5	-0.88	35864150	3951	41.68	9120	9190	9020	11850	6390	9120	9077.23	1.48	-1024	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	918	4.36	0.24	12	0.04	2075.00	38436.00	11350	20231226	-20.35	8450	20240924	6.98	11230	-19.50	20240219	8450	6.98	20240924	11350	-20.35	20231226	8450	6.98	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
116	20241011	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	9080	-40	5	-0.44	23228040	2559	27.00	9120	9190	9020	11850	6390	9120	9077.00	1.48	-724	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	922	4.38	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
117	20241011	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	9080	-40	5	-0.44	21853670	2408	25.40	9120	9190	9020	11850	6390	9120	9075.44	1.48	-673	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	922	4.38	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
118	20241011	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	9080	-40	5	-0.44	18074750	1992	21.01	9120	9190	9020	11850	6390	9120	9073.67	1.48	-425	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	922	4.38	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
119	20241011	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	9060	-60	5	-0.66	6863640	758	8.00	9120	9190	9020	11850	6390	9120	9054.93	1.48	-199	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	920	4.37	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.18	8450	20240924	7.22	11230	-19.32	20240219	8450	7.22	20240924	11350	-20.18	20231226	8450	7.22	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
120	20241011	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	-20	5	-0.22	318750	35	0.37	9120	9120	9100	11850	6390	9120	9107.14	1.48	1	9333	9226	9093	8986	8853	9280	9040	623	2730	5000	6740	10	1	10150000	924	4.39	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.11	N	002460	5000	622 억	150634	N	N	154	N	N
121	20241010	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9120	20	2	0.22	85817270	9467	14.10	9000	9200	8960	11830	6370	9100	9064.89	1.49	-2154	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	926	4.40	0.24	12	0.09	2075.00	38436.00	11350	20231226	-19.65	8450	20240924	7.93	11230	-18.79	20240219	8450	7.93	20240924	11350	-19.65	20231226	8450	7.93	20240924	0.03	N	002460	5000	622 억	150741	N	N	154	N	N
122	20241010	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	0	3	0.00	82456530	9098	13.55	9000	9200	8960	11830	6370	9100	9063.15	1.49	-1973	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	924	4.39	0.24	12	0.09	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
123	20241010	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	9190	90	2	0.99	58378090	6466	9.63	9000	9190	8960	11830	6370	9100	9028.47	1.49	-1662	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	933	4.43	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.03	8450	20240924	8.76	11230	-18.17	20240219	8450	8.76	20240924	11350	-19.03	20231226	8450	8.76	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
124	20241010	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	9030	-70	5	-0.77	44274630	4915	7.32	9000	9150	8960	11830	6370	9100	9008.06	1.49	-1315	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	917	4.35	0.23	12	0.05	2075.00	38436.00	11350	20231226	-20.44	8450	20240924	6.86	11230	-19.59	20240219	8450	6.86	20240924	11350	-20.44	20231226	8450	6.86	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
125	20241010	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	9040	-60	5	-0.66	34071510	3787	5.64	9000	9080	8960	11830	6370	9100	8996.97	1.49	-962	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	918	4.36	0.24	12	0.04	2075.00	38436.00	11350	20231226	-20.35	8450	20240924	6.98	11230	-19.50	20240219	8450	6.98	20240924	11350	-20.35	20231226	8450	6.98	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
126	20241010	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	9040	-60	5	-0.66	29741090	3307	4.92	9000	9080	8960	11830	6370	9100	8993.37	1.49	-623	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	918	4.36	0.24	12	0.03	2075.00	38436.00	11350	20231226	-20.35	8450	20240924	6.98	11230	-19.50	20240219	8450	6.98	20240924	11350	-20.35	20231226	8450	6.98	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
127	20241010	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	8970	-130	5	-1.43	13052610	1450	2.16	9000	9080	8970	11830	6370	9100	9001.80	1.49	-306	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	910	4.32	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.97	8450	20240924	6.15	11230	-20.12	20240219	8450	6.15	20240924	11350	-20.97	20231226	8450	6.15	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
128	20241010	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	9000	-100	5	-1.10	422970	47	0.07	9000	9010	8990	11830	6370	9100	8999.36	1.49	9	9633	9366	8983	8716	8333	9500	8850	623	2730	5000	6730	10	1	10150000	914	4.34	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.70	8450	20240924	6.51	11230	-19.86	20240219	8450	6.51	20240924	11350	-20.70	20231226	8450	6.51	20240924	0.03	N	002460	5000	622 억	150741	N	N	0	N	N
129	20241008	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	9100	360	2	4.12	600312190	67160	228.06	8620	9250	8600	11360	6120	8740	8938.53	1.60	-11971	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	924	4.39	0.24	12	0.66	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
130	20241008	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	9050	310	2	3.55	434550670	49048	166.55	8620	9110	8600	11360	6120	8740	8859.70	1.60	-10158	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	919	4.36	0.24	12	0.48	2075.00	38436.00	11350	20231226	-20.26	8450	20240924	7.10	11230	-19.41	20240219	8450	7.10	20240924	11350	-20.26	20231226	8450	7.10	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
131	20241008	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	9030	290	2	3.32	377828280	42785	145.29	8620	9080	8600	11360	6120	8740	8830.86	1.60	-7329	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	917	4.35	0.23	12	0.42	2075.00	38436.00	11350	20231226	-20.44	8450	20240924	6.86	11230	-19.59	20240219	8450	6.86	20240924	11350	-20.44	20231226	8450	6.86	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
132	20241008	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	8820	80	2	0.92	264641030	30132	102.32	8620	8890	8600	11360	6120	8740	8782.72	1.60	-7169	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	895	4.25	0.23	12	0.30	2075.00	38436.00	11350	20231226	-22.29	8450	20240924	4.38	11230	-21.46	20240219	8450	4.38	20240924	11350	-22.29	20231226	8450	4.38	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
133	20241008	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	8850	110	2	1.26	254330350	28963	98.35	8620	8890	8600	11360	6120	8740	8781.22	1.60	-7150	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	898	4.27	0.23	12	0.29	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
134	20241008	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	8840	100	2	1.14	240701050	27418	93.10	8620	8890	8600	11360	6120	8740	8778.94	1.60	-7096	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	897	4.26	0.23	12	0.27	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
135	20241008	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	8770	30	2	0.34	112986470	12970	44.04	8620	8770	8600	11360	6120	8740	8711.37	1.60	-2160	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	890	4.23	0.23	12	0.13	2075.00	38436.00	11350	20231226	-22.73	8450	20240924	3.79	11230	-21.91	20240219	8450	3.79	20240924	11350	-22.73	20231226	8450	3.79	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
136	20241008	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	8620	-120	5	-1.37	249980	29	0.10	8620	8620	8620	11360	6120	8740	8620.00	1.60	-4	8886	8812	8696	8622	8506	8850	8660	623	2620	5000	6460	10	1	10150000	875	4.15	0.22	12	0.00	2075.00	38436.00	11350	20231226	-24.05	8450	20240924	2.01	11230	-23.24	20240219	8450	2.01	20240924	11350	-24.05	20231226	8450	2.01	20240924	0.03	N	002460	5000	622 억	162765	N	N	1	N	N
137	20241007	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	8740	140	2	1.63	254605380	29426	344.81	8630	8770	8580	11180	6020	8600	8652.12	1.61	78	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	887	4.21	0.23	12	0.29	2075.00	38436.00	11350	20231226	-23.00	8450	20240924	3.43	11230	-22.17	20240219	8450	3.43	20240924	11350	-23.00	20231226	8450	3.43	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
138	20241007	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	8670	70	2	0.81	249530200	28843	337.98	8630	8770	8580	11180	6020	8600	8651.33	1.61	88	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	880	4.18	0.23	12	0.28	2075.00	38436.00	11350	20231226	-23.61	8450	20240924	2.60	11230	-22.80	20240219	8450	2.60	20240924	11350	-23.61	20231226	8450	2.60	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
139	20241007	140149	57	100.00	KOSPI	건설업	N	N	N	N	N	8720	120	2	1.40	239159350	27648	323.97	8630	8720	8580	11180	6020	8600	8650.15	1.61	25	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	885	4.20	0.23	12	0.27	2075.00	38436.00	11350	20231226	-23.17	8450	20240924	3.20	11230	-22.35	20240219	8450	3.20	20240924	11350	-23.17	20231226	8450	3.20	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
140	20241007	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	8660	60	2	0.70	111774140	12970	151.98	8630	8710	8580	11180	6020	8600	8617.90	1.61	135	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	879	4.17	0.23	12	0.13	2075.00	38436.00	11350	20231226	-23.70	8450	20240924	2.49	11230	-22.89	20240219	8450	2.49	20240924	11350	-23.70	20231226	8450	2.49	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
141	20241007	120146	57	100.00	KOSPI	건설업	N	N	N	N	N	8630	30	2	0.35	33260610	3847	45.08	8630	8710	8580	11180	6020	8600	8645.86	1.61	-287	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	876	4.16	0.22	12	0.04	2075.00	38436.00	11350	20231226	-23.96	8450	20240924	2.13	11230	-23.15	20240219	8450	2.13	20240924	11350	-23.96	20231226	8450	2.13	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
142	20241007	110131	57	100.00	KOSPI	건설업	N	N	N	N	N	8610	10	2	0.12	25210840	2914	34.15	8630	8710	8580	11180	6020	8600	8651.63	1.61	-270	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	874	4.15	0.22	12	0.03	2075.00	38436.00	11350	20231226	-24.14	8450	20240924	1.89	11230	-23.33	20240219	8450	1.89	20240924	11350	-24.14	20231226	8450	1.89	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
143	20241007	100129	57	100.00	KOSPI	건설업	N	N	N	N	N	8600	0	3	0.00	16350660	1886	22.10	8630	8710	8580	11180	6020	8600	8669.49	1.61	-242	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	873	4.14	0.22	12	0.02	2075.00	38436.00	11350	20231226	-24.23	8450	20240924	1.78	11230	-23.42	20240219	8450	1.78	20240924	11350	-24.23	20231226	8450	1.78	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
144	20241007	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	8700	100	2	1.16	3530390	406	4.76	8630	8700	8630	11180	6020	8600	8695.54	1.61	-20	8706	8652	8556	8502	8406	8680	8530	623	2580	5000	6360	10	1	10150000	883	4.19	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.35	8450	20240924	2.96	11230	-22.53	20240219	8450	2.96	20240924	11350	-23.35	20231226	8450	2.96	20240924	0.03	N	002460	5000	622 억	163643	N	N	1	N	N
145	20241004	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	8600	70	2	0.82	72667750	8523	203.12	8520	8610	8460	11080	5980	8530	8526.08	1.63	-1354	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	873	4.14	0.22	12	0.08	2075.00	38436.00	11350	20231226	-24.23	8450	20240924	1.78	11230	-23.42	20240219	8450	1.78	20240924	11350	-24.23	20231226	8450	1.78	20240924	0.03	N	002460	5000	622 억	164997	N	N	1	N	N
146	20241004	150130	57	100.00	KOSPI	건설업	N	N	N	N	N	8550	20	2	0.23	55596560	6534	155.72	8520	8550	8460	11080	5980	8530	8508.81	1.63	-1309	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	868	4.12	0.22	12	0.06	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	0.03	N	002460	5000	622 억	164997	N	N	0	N	N
147	20241004	140130	57	100.00	KOSPI	건설업	N	N	N	N	N	8480	-50	5	-0.59	17430210	2052	48.90	8520	8520	8470	11080	5980	8530	8494.25	1.63	-489	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	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	164997	N	N	0	N	N
148	20241004	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	8490	-40	5	-0.47	14647970	1724	41.09	8520	8520	8470	11080	5980	8530	8496.50	1.63	-438	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	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	164997	N	N	0	N	N
149	20241004	120130	57	100.00	KOSPI	건설업	N	N	N	N	N	8510	-20	5	-0.23	9896660	1164	27.74	8520	8520	8470	11080	5980	8530	8502.29	1.63	-288	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	864	4.10	0.22	12	0.01	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	0.03	N	002460	5000	622 억	164997	N	N	0	N	N
150	20241004	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	8510	-20	5	-0.23	9149740	1076	25.64	8520	8520	8470	11080	5980	8530	8503.48	1.63	-205	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	864	4.10	0.22	12	0.01	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	0.03	N	002460	5000	622 억	164997	N	N	0	N	N
151	20241004	100130	57	100.00	KOSPI	건설업	N	N	N	N	N	8520	-10	5	-0.12	6293290	739	17.61	8520	8520	8470	11080	5980	8530	8515.95	1.63	-94	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	865	4.11	0.22	12	0.01	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	0.03	N	002460	5000	622 억	164997	N	N	0	N	N
152	20241004	090129	57	100.00	KOSPI	건설업	N	N	N	N	N	8520	-10	5	-0.12	3723240	437	10.41	8520	8520	8520	11080	5980	8530	8520.00	1.63	-60	8576	8552	8506	8482	8436	8565	8495	623	2550	5000	6310	10	1	10150000	865	4.11	0.22	12	0.00	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	0.03	N	002460	5000	622 억	164997	N	N	0	N	N
153	20241002	160129	57	100.00	KOSPI	건설업	N	N	N	N	N	8530	40	2	0.47	35555970	4196	76.91	8500	8530	8460	11030	5950	8490	8473.78	1.63	-827	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	866	4.11	0.22	12	0.04	2075.00	38436.00	11350	20231226	-24.85	8450	20240924	0.95	11230	-24.04	20240219	8450	0.95	20240924	11350	-24.85	20231226	8450	0.95	20240924	0.03	N	002460	5000	622 억	165838	N	N	73	N	N
154	20241002	150131	57	100.00	KOSPI	건설업	N	N	N	N	N	8460	-30	5	-0.35	34416820	4062	74.45	8500	8520	8460	11030	5950	8490	8472.88	1.63	-760	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	859	4.08	0.22	12	0.04	2075.00	38436.00	11350	20231226	-25.46	8450	20240924	0.12	11230	-24.67	20240219	8450	0.12	20240924	11350	-25.46	20231226	8450	0.12	20240924	0.03	N	002460	5000	622 억	165838	N	N	73	N	N
155	20241002	140130	57	100.00	KOSPI	건설업	N	N	N	N	N	8460	-30	5	-0.35	21634470	2552	46.77	8500	8520	8460	11030	5950	8490	8477.46	1.63	-608	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	859	4.08	0.22	12	0.03	2075.00	38436.00	11350	20231226	-25.46	8450	20240924	0.12	11230	-24.67	20240219	8450	0.12	20240924	11350	-25.46	20231226	8450	0.12	20240924	0.03	N	002460	5000	622 억	165838	N	N	73	N	N
156	20241002	130130	57	100.00	KOSPI	건설업	N	N	N	N	N	8480	-10	5	-0.12	17791400	2099	38.47	8500	8500	8470	11030	5950	8490	8476.13	1.63	-425	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	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	165838	N	N	73	N	N
157	20241002	120129	57	100.00	KOSPI	건설업	N	N	N	N	N	8480	-10	5	-0.12	10671540	1259	23.08	8500	8500	8470	11030	5950	8490	8476.20	1.63	-321	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	861	4.09	0.22	12	0.01	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	165838	N	N	73	N	N
158	20241002	110128	57	100.00	KOSPI	건설업	N	N	N	N	N	8480	-10	5	-0.12	9169980	1082	19.83	8500	8500	8470	11030	5950	8490	8475.03	1.63	-305	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	861	4.09	0.22	12	0.01	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	165838	N	N	73	N	N
159	20241002	100128	57	100.00	KOSPI	건설업	N	N	N	N	N	8480	-10	5	-0.12	8338930	984	18.04	8500	8500	8470	11030	5950	8490	8474.52	1.63	-218	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	861	4.09	0.22	12	0.01	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	165838	N	N	73	N	N
160	20241002	090128	57	100.00	KOSPI	건설업	N	N	N	N	N	8500	10	2	0.12	42500	5	0.09	8500	8500	8500	11030	5950	8490	8500.00	1.63	0	8596	8542	8506	8452	8416	8525	8435	623	2540	5000	6280	10	1	10150000	863	4.10	0.22	12	0.00	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	165838	N	N	73	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History