KissMeData/002410/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2045	-35	5	-1.68	85559315	41819	65.93	2060	2100	2005	2700	1460	2080	2045.94	0.97	-5378	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	508	-5.53	0.66	12	0.17	-370.00	3085.00	5470	20221125	-62.61	1946	20231024	5.09	3970	-48.49	20230201	1946	5.09	20231024	5470	-62.61	20221125	1946	5.09	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
3	20231031	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	2035	-45	5	-2.16	83145555	40629	64.05	2060	2100	2005	2700	1460	2080	2046.46	0.97	-5636	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	505	-5.50	0.66	12	0.16	-370.00	3085.00	5470	20221125	-62.80	1946	20231024	4.57	3970	-48.74	20230201	1946	4.57	20231024	5470	-62.80	20221125	1946	4.57	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
4	20231031	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	-50	5	-2.40	66805680	32540	51.30	2060	2100	2010	2700	1460	2080	2053.03	0.97	-6420	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	504	-5.49	0.66	12	0.13	-370.00	3085.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
5	20231031	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	2055	-25	5	-1.20	56548880	27471	43.31	2060	2100	2035	2700	1460	2080	2058.49	0.97	-7015	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	510	-5.55	0.67	12	0.11	-370.00	3085.00	5470	20221125	-62.43	1946	20231024	5.60	3970	-48.24	20230201	1946	5.60	20231024	5470	-62.43	20221125	1946	5.60	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
6	20231031	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	2060	-20	5	-0.96	38878610	18822	29.67	2060	2100	2050	2700	1460	2080	2065.59	0.97	-8578	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	512	-5.57	0.67	12	0.08	-370.00	3085.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
7	20231031	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	2090	10	2	0.48	31880755	15438	24.34	2060	2100	2050	2700	1460	2080	2065.08	0.97	-7463	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	519	-5.65	0.68	12	0.06	-370.00	3085.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
8	20231031	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2055	-25	5	-1.20	19430895	9374	14.78	2060	2100	2055	2700	1460	2080	2072.85	0.97	-4508	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	510	-5.55	0.67	12	0.04	-370.00	3085.00	5470	20221125	-62.43	1946	20231024	5.60	3970	-48.24	20230201	1946	5.60	20231024	5470	-62.43	20221125	1946	5.60	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
9	20231031	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	2085	5	2	0.24	5477065	2647	4.17	2060	2085	2060	2700	1460	2080	2069.16	0.97	-1159	2148	2114	2051	2017	1954	2131	2034	248	620	1000	1490	5	1	24831982	518	-5.64	0.68	12	0.01	-370.00	3085.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.52	N	002410	1000	248 억	240779	N	N	N	N
10	20231030	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2080	30	2	1.46	128842721	63420	97.68	2005	2085	1988	2665	1435	2050	2031.56	0.90	16802	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	517	-5.62	0.67	12	0.26	-370.00	3085.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	5470	-61.97	20221125	1946	6.89	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
11	20231030	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	2050	0	3	0.00	122408721	60301	92.88	2005	2085	1988	2665	1435	2050	2029.96	0.90	15411	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	509	-5.54	0.66	12	0.24	-370.00	3085.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
12	20231030	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	2065	15	2	0.73	118908781	58592	90.25	2005	2085	1988	2665	1435	2050	2029.44	0.90	14419	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	513	-5.58	0.67	12	0.24	-370.00	3085.00	5470	20221125	-62.25	1946	20231024	6.12	3970	-47.98	20230201	1946	6.12	20231024	5470	-62.25	20221125	1946	6.12	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
13	20231030	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	2055	5	2	0.24	89104611	44086	67.90	2005	2060	1988	2665	1435	2050	2021.15	0.90	2766	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	510	-5.55	0.67	12	0.18	-370.00	3085.00	5470	20221125	-62.43	1946	20231024	5.60	3970	-48.24	20230201	1946	5.60	20231024	5470	-62.43	20221125	1946	5.60	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
14	20231030	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	2035	-15	5	-0.73	80814126	40029	61.66	2005	2060	1988	2665	1435	2050	2018.89	0.90	570	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	505	-5.50	0.66	12	0.16	-370.00	3085.00	5470	20221125	-62.80	1946	20231024	4.57	3970	-48.74	20230201	1946	4.57	20231024	5470	-62.80	20221125	1946	4.57	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
15	20231030	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2050	0	3	0.00	67872726	33676	51.87	2005	2060	1988	2665	1435	2050	2015.46	0.90	-3112	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	509	-5.54	0.66	12	0.14	-370.00	3085.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
16	20231030	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	2060	10	2	0.49	56849666	28268	43.54	2005	2060	1988	2665	1435	2050	2011.10	0.90	-5644	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	5	1	24831982	512	-5.57	0.67	12	0.11	-370.00	3085.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
17	20231030	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1999	-51	5	-2.49	9093439	4536	6.99	2005	2005	1999	2665	1435	2050	2004.73	0.90	-634	2105	2077	2032	2004	1959	2091	2018	248	615	1000	1470	1	1	24831982	496	-5.40	0.65	12	0.02	-370.00	3085.00	5470	20221125	-63.46	1946	20231024	2.72	3970	-49.65	20230201	1946	2.72	20231024	5470	-63.46	20221125	1946	2.72	20231024	2.54	N	002410	1000	248 억	223235	N	N	N	N
18	20231027	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	2050	35	2	1.74	127851562	63490	120.34	2005	2060	1987	2615	1415	2015	2013.46	0.89	821	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	509	-5.54	0.66	12	0.26	-370.00	3085.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
19	20231027	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1999	-16	5	-0.79	103580844	51460	97.53	2005	2060	1987	2615	1415	2015	2012.84	0.89	720	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	1	1	24831982	496	-5.40	0.65	12	0.21	-370.00	3085.00	5470	20221125	-63.46	1946	20231024	2.72	3970	-49.65	20230201	1946	2.72	20231024	5470	-63.46	20221125	1946	2.72	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
20	20231027	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	15	2	0.74	83122573	41260	78.20	2005	2060	1987	2615	1415	2015	2014.60	0.89	-306	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	504	-5.49	0.66	12	0.17	-370.00	3085.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
21	20231027	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	0	3	0.00	76693648	38083	72.18	2005	2060	1987	2615	1415	2015	2013.86	0.89	836	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	500	-5.45	0.65	12	0.15	-370.00	3085.00	5470	20221125	-63.16	1946	20231024	3.55	3970	-49.24	20230201	1946	3.55	20231024	5470	-63.16	20221125	1946	3.55	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
22	20231027	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	2060	45	2	2.23	58913163	29290	55.51	2005	2060	1987	2615	1415	2015	2011.37	0.89	-3380	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	512	-5.57	0.67	12	0.12	-370.00	3085.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
23	20231027	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2050	35	2	1.74	53004438	26413	50.06	2005	2050	1987	2615	1415	2015	2006.76	0.89	-4047	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	509	-5.54	0.66	12	0.11	-370.00	3085.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
24	20231027	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1995	-20	5	-0.99	37076223	18562	35.18	2005	2045	1987	2615	1415	2015	1997.43	0.89	-5068	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	1	1	24831982	495	-5.39	0.65	12	0.07	-370.00	3085.00	5470	20221125	-63.53	1946	20231024	2.52	3970	-49.75	20230201	1946	2.52	20231024	5470	-63.53	20221125	1946	2.52	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
25	20231027	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	15	2	0.74	4043460	2014	3.82	2005	2045	2005	2615	1415	2015	2007.68	0.89	-227	2155	2085	2045	1975	1935	2065	1955	248	600	1000	1450	5	1	24831982	504	-5.49	0.66	12	0.01	-370.00	3085.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.75	N	002410	1000	248 억	220140	N	N	N	N
26	20231026	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	-120	5	-5.62	107369080	52736	115.77	2030	2115	2005	2775	1495	2135	2035.97	0.88	1850	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	500	-5.45	0.65	12	0.21	-370.00	3085.00	5470	20221125	-63.16	1946	20231024	3.55	3970	-49.24	20230201	1946	3.55	20231024	5470	-63.16	20221125	1946	3.55	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
27	20231026	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	-105	5	-4.92	101679045	49922	109.59	2030	2115	2005	2775	1495	2135	2036.76	0.88	3215	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	504	-5.49	0.66	12	0.20	-370.00	3085.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
28	20231026	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	2020	-115	5	-5.39	88385920	43329	95.12	2030	2115	2005	2775	1495	2135	2039.88	0.88	3470	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	502	-5.46	0.65	12	0.17	-370.00	3085.00	5470	20221125	-63.07	1946	20231024	3.80	3970	-49.12	20230201	1946	3.80	20231024	5470	-63.07	20221125	1946	3.80	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
29	20231026	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2035	-100	5	-4.68	81130400	39749	87.26	2030	2115	2005	2775	1495	2135	2041.07	0.88	3694	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	505	-5.50	0.66	12	0.16	-370.00	3085.00	5470	20221125	-62.80	1946	20231024	4.57	3970	-48.74	20230201	1946	4.57	20231024	5470	-62.80	20221125	1946	4.57	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
30	20231026	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	2055	-80	5	-3.75	74563220	36523	80.18	2030	2115	2005	2775	1495	2135	2041.54	0.88	5476	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	510	-5.55	0.67	12	0.15	-370.00	3085.00	5470	20221125	-62.43	1946	20231024	5.60	3970	-48.24	20230201	1946	5.60	20231024	5470	-62.43	20221125	1946	5.60	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
31	20231026	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2045	-90	5	-4.22	44008450	21398	46.97	2030	2115	2030	2775	1495	2135	2056.66	0.88	3923	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	508	-5.53	0.66	12	0.09	-370.00	3085.00	5470	20221125	-62.61	1946	20231024	5.09	3970	-48.49	20230201	1946	5.09	20231024	5470	-62.61	20221125	1946	5.09	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
32	20231026	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	2065	-70	5	-3.28	16374095	7938	17.43	2030	2115	2030	2775	1495	2135	2062.75	0.88	-2018	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	513	-5.58	0.67	12	0.03	-370.00	3085.00	5470	20221125	-62.25	1946	20231024	6.12	3970	-47.98	20230201	1946	6.12	20231024	5470	-62.25	20221125	1946	6.12	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
33	20231026	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	2070	-65	5	-3.04	6804385	3333	7.32	2030	2070	2030	2775	1495	2135	2041.52	0.88	589	2208	2171	2148	2111	2088	2160	2100	248	640	1000	1530	5	1	24831982	514	-5.59	0.67	12	0.01	-370.00	3085.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.80	N	002410	1000	248 억	218290	N	N	N	N
34	20231025	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	2135	-5	5	-0.23	97542160	45501	25.27	2150	2185	2125	2780	1500	2140	2143.74	0.83	11213	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	530	-5.77	0.69	12	0.18	-370.00	3085.00	5470	20221125	-60.97	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	5470	-60.97	20221125	1946	9.71	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
35	20231025	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2135	-5	5	-0.23	84196775	39236	21.79	2150	2185	2130	2780	1500	2140	2145.91	0.83	9206	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	530	-5.77	0.69	12	0.16	-370.00	3085.00	5470	20221125	-60.97	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	5470	-60.97	20221125	1946	9.71	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
36	20231025	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	2150	10	2	0.47	76733640	35755	19.86	2150	2185	2130	2780	1500	2140	2146.10	0.83	9042	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	534	-5.81	0.70	12	0.14	-370.00	3085.00	5470	20221125	-60.69	1946	20231024	10.48	3970	-45.84	20230201	1946	10.48	20231024	5470	-60.69	20221125	1946	10.48	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
37	20231025	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	2135	-5	5	-0.23	66081870	30779	17.09	2150	2185	2130	2780	1500	2140	2146.98	0.83	9920	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	530	-5.77	0.69	12	0.12	-370.00	3085.00	5470	20221125	-60.97	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	5470	-60.97	20221125	1946	9.71	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
38	20231025	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	2150	10	2	0.47	55381700	25773	14.31	2150	2185	2130	2780	1500	2140	2148.83	0.83	8773	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	534	-5.81	0.70	12	0.10	-370.00	3085.00	5470	20221125	-60.69	1946	20231024	10.48	3970	-45.84	20230201	1946	10.48	20231024	5470	-60.69	20221125	1946	10.48	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
39	20231025	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	2130	-10	5	-0.47	49565520	23065	12.81	2150	2185	2130	2780	1500	2140	2148.95	0.83	6386	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	529	-5.76	0.69	12	0.09	-370.00	3085.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
40	20231025	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	2130	-10	5	-0.47	36058525	16740	9.30	2150	2185	2130	2780	1500	2140	2154.03	0.83	3201	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	529	-5.76	0.69	12	0.07	-370.00	3085.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
41	20231025	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	2145	5	2	0.23	3756795	1748	0.97	2150	2160	2145	2780	1500	2140	2149.20	0.83	457	2302	2220	2083	2001	1864	2262	2043	248	640	1000	1540	5	1	24831982	533	-5.80	0.70	12	0.01	-370.00	3085.00	5470	20221125	-60.79	1946	20231024	10.23	3970	-45.97	20230201	1946	10.23	20231024	5470	-60.79	20221125	1946	10.23	20231024	2.81	N	002410	1000	248 억	207093	N	N	N	N
42	20231024	160128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2140	120	2	5.94	373561043	179962	138.03	2015	2165	1946	2625	1415	2020	2075.78	0.65	49933	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	531	-5.78	0.69	12	0.72	-370.00	3085.00	5470	20221125	-60.88	1946	20231024	9.97	3970	-46.10	20230201	1946	9.97	20231024	5470	-60.88	20221125	1946	9.97	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
43	20231024	150130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2145	125	2	6.19	361876893	174506	133.85	2015	2165	1946	2625	1415	2020	2073.72	0.65	47999	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	533	-5.80	0.70	12	0.70	-370.00	3085.00	5470	20221125	-60.79	1946	20231024	10.23	3970	-45.97	20230201	1946	10.23	20231024	5470	-60.79	20221125	1946	10.23	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
44	20231024	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2135	115	2	5.69	299676828	145468	111.57	2015	2165	1946	2625	1415	2020	2060.09	0.65	30096	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	530	-5.77	0.69	12	0.59	-370.00	3085.00	5470	20221125	-60.97	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	5470	-60.97	20221125	1946	9.71	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
45	20231024	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2115	95	2	4.70	192130683	94943	72.82	2015	2135	1946	2625	1415	2020	2023.64	0.65	6750	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	525	-5.72	0.69	12	0.38	-370.00	3085.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
46	20231024	120130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2010	-10	5	-0.50	119825598	60268	46.23	2015	2050	1946	2625	1415	2020	1988.21	0.65	3124	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	499	-5.43	0.65	12	0.24	-370.00	3085.00	5470	20221125	-63.25	1946	20231024	3.29	3970	-49.37	20230201	1946	3.29	20231024	5470	-63.25	20221125	1946	3.29	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
47	20231024	110130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1954	-66	5	-3.27	97681849	49164	37.71	2015	2050	1946	2625	1415	2020	1986.86	0.65	-4131	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	1	1	24831982	485	-5.28	0.63	12	0.20	-370.00	3085.00	5470	20221125	-64.28	1946	20231024	0.41	3970	-50.78	20230201	1946	0.41	20231024	5470	-64.28	20221125	1946	0.41	20231024	2.85	N	002410	1000	248 억	161480	N	N	N	N
48	20231024	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	2005	-15	5	-0.74	28448840	14101	10.82	2015	2050	2005	2625	1415	2020	2017.51	0.65	-3361	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	498	-5.42	0.65	12	0.06	-370.00	3085.00	5470	20221125	-63.35	1990	20231020	0.75	3970	-49.50	20230201	1990	0.75	20231020	5470	-63.35	20221125	1990	0.75	20231020	2.85	N	002410	1000	248 억	161480	N	N	N	N
49	20231024	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	2025	5	2	0.25	3943000	1952	1.50	2015	2050	2015	2625	1415	2020	2019.98	0.65	805	2173	2096	2048	1971	1923	2072	1947	248	605	1000	1450	5	1	24831982	503	-5.47	0.66	12	0.01	-370.00	3085.00	5470	20221125	-62.98	1990	20231020	1.76	3970	-48.99	20230201	1990	1.76	20231020	5470	-62.98	20221125	1990	1.76	20231020	2.85	N	002410	1000	248 억	161480	N	N	N	N
50	20231023	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	2020	-105	5	-4.94	261365540	127550	19.52	2085	2125	2000	2760	1490	2125	2049.13	0.62	-1802	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	502	-5.46	0.65	12	0.51	-370.00	3085.00	5470	20221125	-63.07	1990	20231020	1.51	3970	-49.12	20230201	1990	1.51	20231020	5470	-63.07	20221125	1990	1.51	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
51	20231023	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	2015	-110	5	-5.18	247737015	120797	18.49	2085	2125	2000	2760	1490	2125	2050.85	0.62	-3	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	500	-5.45	0.65	12	0.49	-370.00	3085.00	5470	20221125	-63.16	1990	20231020	1.26	3970	-49.24	20230201	1990	1.26	20231020	5470	-63.16	20221125	1990	1.26	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
52	20231023	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	2030	-95	5	-4.47	180977130	87618	13.41	2085	2125	2030	2760	1490	2125	2065.52	0.62	-1865	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	504	-5.49	0.66	12	0.35	-370.00	3085.00	5470	20221125	-62.89	1990	20231020	2.01	3970	-48.87	20230201	1990	2.01	20231020	5470	-62.89	20221125	1990	2.01	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
53	20231023	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2045	-80	5	-3.76	152153660	73538	11.26	2085	2125	2030	2760	1490	2125	2069.05	0.62	6454	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	508	-5.53	0.66	12	0.30	-370.00	3085.00	5470	20221125	-62.61	1990	20231020	2.76	3970	-48.49	20230201	1990	2.76	20231020	5470	-62.61	20221125	1990	2.76	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
54	20231023	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	2065	-60	5	-2.82	121086880	58328	8.93	2085	2125	2030	2760	1490	2125	2075.96	0.62	5141	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	513	-5.58	0.67	12	0.23	-370.00	3085.00	5470	20221125	-62.25	1990	20231020	3.77	3970	-47.98	20230201	1990	3.77	20231020	5470	-62.25	20221125	1990	3.77	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
55	20231023	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	2075	-50	5	-2.35	115083080	55425	8.48	2085	2125	2030	2760	1490	2125	2076.37	0.62	5923	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	515	-5.61	0.67	12	0.22	-370.00	3085.00	5470	20221125	-62.07	1990	20231020	4.27	3970	-47.73	20230201	1990	4.27	20231020	5470	-62.07	20221125	1990	4.27	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
56	20231023	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	2085	-40	5	-1.88	73151225	35230	5.39	2085	2125	2030	2760	1490	2125	2076.39	0.62	10976	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	518	-5.64	0.68	12	0.14	-370.00	3085.00	5470	20221125	-61.88	1990	20231020	4.77	3970	-47.48	20230201	1990	4.77	20231020	5470	-61.88	20221125	1990	4.77	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
57	20231023	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	2090	-35	5	-1.65	7466045	3580	0.55	2085	2090	2085	2760	1490	2125	2085.49	0.62	205	2488	2306	2148	1966	1808	2397	2057	248	635	1000	1530	5	1	24831982	519	-5.65	0.68	12	0.01	-370.00	3085.00	5470	20221125	-61.79	1990	20231020	5.03	3970	-47.36	20230201	1990	5.03	20231020	5470	-61.79	20221125	1990	5.03	20231020	2.79	N	002410	1000	248 억	154654	N	N	N	N
58	20231020	160129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2125	105	2	5.20	1417312119	652143	630.67	1990	2330	1990	2625	1415	2020	2173.32	0.53	23669	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	528	-5.74	0.69	12	2.63	-370.00	3085.00	5470	20221125	-61.15	1990	20231020	6.78	3970	-46.47	20230201	1990	6.78	20231020	5470	-61.15	20221125	1990	6.78	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
59	20231020	150129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2090	70	2	3.47	1356098084	623049	602.54	1990	2330	1990	2625	1415	2020	2176.55	0.53	25227	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	519	-5.65	0.68	12	2.51	-370.00	3085.00	5470	20221125	-61.79	1990	20231020	5.03	3970	-47.36	20230201	1990	5.03	20231020	5470	-61.79	20221125	1990	5.03	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
60	20231020	140130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2115	95	2	4.70	1310807839	601627	581.82	1990	2330	1990	2625	1415	2020	2178.77	0.53	24244	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	525	-5.72	0.69	12	2.42	-370.00	3085.00	5470	20221125	-61.33	1990	20231020	6.28	3970	-46.73	20230201	1990	6.28	20231020	5470	-61.33	20221125	1990	6.28	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
61	20231020	130126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2135	115	2	5.69	1251820884	573554	554.67	1990	2330	1990	2625	1415	2020	2182.57	0.53	14918	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	530	-5.77	0.69	12	2.31	-370.00	3085.00	5470	20221125	-60.97	1990	20231020	7.29	3970	-46.22	20230201	1990	7.29	20231020	5470	-60.97	20221125	1990	7.29	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
62	20231020	120128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2195	175	2	8.66	633027889	291466	281.87	1990	2330	1990	2625	1415	2020	2171.88	0.53	-676	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	545	-5.93	0.71	12	1.17	-370.00	3085.00	5470	20221125	-59.87	1990	20231020	10.30	3970	-44.71	20230201	1990	10.30	20231020	5470	-59.87	20221125	1990	10.30	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
63	20231020	110129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2010	-10	5	-0.50	66739725	33406	32.31	1990	2020	1990	2625	1415	2020	1997.84	0.53	-3117	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	499	-5.43	0.65	12	0.13	-370.00	3085.00	5470	20221125	-63.25	1990	20231020	1.01	3970	-49.37	20230201	1990	1.01	20231020	5470	-63.25	20221125	1990	1.01	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
64	20231020	100128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1995	-25	5	-1.24	46145207	23101	22.34	1990	2020	1990	2625	1415	2020	1997.54	0.53	-4237	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	1	1	24831982	495	-5.39	0.65	12	0.09	-370.00	3085.00	5470	20221125	-63.53	1990	20231020	0.25	3970	-49.75	20230201	1990	0.25	20231020	5470	-63.53	20221125	1990	0.25	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
65	20231020	090129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2005	-15	5	-0.74	1707230	857	0.83	1990	2020	1990	2625	1415	2020	1992.10	0.53	404	2120	2070	2045	1995	1970	2057	1982	248	605	1000	1450	5	1	24831982	498	-5.42	0.65	12	0.00	-370.00	3085.00	5470	20221125	-63.35	1990	20231020	0.75	3970	-49.50	20230201	1990	0.75	20231020	5470	-63.35	20221125	1990	0.75	20231020	2.80	N	002410	1000	248 억	132048	N	N	N	N
66	20231019	160128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2020	-105	5	-4.94	208803080	102378	286.45	2090	2095	2020	2760	1490	2125	2039.53	0.59	-10673	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	502	-5.46	0.65	12	0.41	-370.00	3085.00	5470	20221125	-63.07	2020	20231019	0.00	3970	-49.12	20230201	2020	0.00	20231019	5470	-63.07	20221125	2020	0.00	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
67	20231019	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2030	-95	5	-4.47	203904240	99955	279.67	2090	2095	2020	2760	1490	2125	2039.96	0.59	-9975	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	504	-5.49	0.66	12	0.40	-370.00	3085.00	5470	20221125	-62.89	2020	20231019	0.50	3970	-48.87	20230201	2020	0.50	20231019	5470	-62.89	20221125	2020	0.50	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
68	20231019	140129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2030	-95	5	-4.47	182976595	89606	250.72	2090	2095	2020	2760	1490	2125	2042.01	0.59	-9842	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	504	-5.49	0.66	12	0.36	-370.00	3085.00	5470	20221125	-62.89	2020	20231019	0.50	3970	-48.87	20230201	2020	0.50	20231019	5470	-62.89	20221125	2020	0.50	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
69	20231019	130128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2030	-95	5	-4.47	179815345	88046	246.35	2090	2095	2020	2760	1490	2125	2042.29	0.59	-9842	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	504	-5.49	0.66	12	0.35	-370.00	3085.00	5470	20221125	-62.89	2020	20231019	0.50	3970	-48.87	20230201	2020	0.50	20231019	5470	-62.89	20221125	2020	0.50	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
70	20231019	120128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2035	-90	5	-4.24	146196935	71423	199.84	2090	2095	2020	2760	1490	2125	2046.92	0.59	-10761	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	505	-5.50	0.66	12	0.29	-370.00	3085.00	5470	20221125	-62.80	2020	20231019	0.74	3970	-48.74	20230201	2020	0.74	20231019	5470	-62.80	20221125	2020	0.74	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
71	20231019	110128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2050	-75	5	-3.53	81317785	39465	110.42	2090	2095	2035	2760	1490	2125	2060.50	0.59	-11125	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	509	-5.54	0.66	12	0.16	-370.00	3085.00	5470	20221125	-62.52	2035	20231019	0.74	3970	-48.36	20230201	2035	0.74	20231019	5470	-62.52	20221125	2035	0.74	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
72	20231019	100128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2050	-75	5	-3.53	71943935	34903	97.66	2090	2095	2035	2760	1490	2125	2061.25	0.59	-8665	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	509	-5.54	0.66	12	0.14	-370.00	3085.00	5470	20221125	-62.52	2035	20231019	0.74	3970	-48.36	20230201	2035	0.74	20231019	5470	-62.52	20221125	2035	0.74	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
73	20231019	090128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2095	-30	5	-1.41	5595640	2676	7.49	2090	2095	2090	2760	1490	2125	2091.05	0.59	-357	2168	2146	2123	2101	2078	2157	2112	248	635	1000	1530	5	1	24831982	520	-5.66	0.68	12	0.01	-370.00	3085.00	5470	20221125	-61.70	2090	20231019	0.24	3970	-47.23	20230201	2090	0.24	20231019	5470	-61.70	20221125	2090	0.24	20231019	2.81	N	002410	1000	248 억	146906	N	N	N	N
74	20231018	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2125	10	2	0.47	75338295	35671	78.77	2115	2145	2100	2745	1485	2115	2112.03	0.60	-1280	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	528	-5.74	0.69	12	0.14	-370.00	3085.00	5470	20221125	-61.15	2100	20231018	1.19	3970	-46.47	20230201	2100	1.19	20231018	5470	-61.15	20221125	2100	1.19	20231018	2.76	N	002410	1000	248 억	148176	N	N	N	N
75	20231018	150128	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2100	-15	5	-0.71	70349130	33308	73.55	2115	2145	2100	2745	1485	2115	2112.08	0.60	-1343	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	521	-5.68	0.68	12	0.13	-370.00	3085.00	5470	20221125	-61.61	2100	20231018	0.00	3970	-47.10	20230201	2100	0.00	20231018	5470	-61.61	20221125	2100	0.00	20231018	2.76	N	002410	1000	248 억	148176	N	N	N	N
76	20231018	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	2110	-5	5	-0.24	49607160	23451	51.79	2115	2145	2105	2745	1485	2115	2115.35	0.60	-1232	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	524	-5.70	0.68	12	0.09	-370.00	3085.00	5470	20221125	-61.43	2100	20231016	0.48	3970	-46.85	20230201	2100	0.48	20231016	5470	-61.43	20221125	2100	0.48	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
77	20231018	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	2115	0	3	0.00	45096725	21312	47.06	2115	2145	2105	2745	1485	2115	2116.03	0.60	-1179	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	525	-5.72	0.69	12	0.09	-370.00	3085.00	5470	20221125	-61.33	2100	20231016	0.71	3970	-46.73	20230201	2100	0.71	20231016	5470	-61.33	20221125	2100	0.71	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
78	20231018	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	2115	0	3	0.00	37535430	17733	39.16	2115	2145	2105	2745	1485	2115	2116.70	0.60	-1091	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	525	-5.72	0.69	12	0.07	-370.00	3085.00	5470	20221125	-61.33	2100	20231016	0.71	3970	-46.73	20230201	2100	0.71	20231016	5470	-61.33	20221125	2100	0.71	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
79	20231018	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	2120	5	2	0.24	26564720	12550	27.71	2115	2145	2105	2745	1485	2115	2116.71	0.60	-894	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	526	-5.73	0.69	12	0.05	-370.00	3085.00	5470	20221125	-61.24	2100	20231016	0.95	3970	-46.60	20230201	2100	0.95	20231016	5470	-61.24	20221125	2100	0.95	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
80	20231018	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	2115	0	3	0.00	23432145	11072	24.45	2115	2145	2105	2745	1485	2115	2116.34	0.60	-789	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	525	-5.72	0.69	12	0.04	-370.00	3085.00	5470	20221125	-61.33	2100	20231016	0.71	3970	-46.73	20230201	2100	0.71	20231016	5470	-61.33	20221125	2100	0.71	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
81	20231018	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	2130	15	2	0.71	6068715	2869	6.34	2115	2130	2115	2745	1485	2115	2115.27	0.60	-367	2195	2155	2130	2090	2065	2175	2110	248	630	1000	1520	5	1	24831982	529	-5.76	0.69	12	0.01	-370.00	3085.00	5470	20221125	-61.06	2100	20231016	1.43	3970	-46.35	20230201	2100	1.43	20231016	5470	-61.06	20221125	2100	1.43	20231016	2.76	N	002410	1000	248 억	148176	N	N	N	N
82	20231017	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	2115	10	2	0.48	94729680	44428	34.72	2105	2170	2105	2735	1475	2105	2132.21	0.56	9366	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	525	-5.72	0.69	12	0.18	-370.00	3085.00	5470	20221125	-61.33	2100	20231016	0.71	3970	-46.73	20230201	2100	0.71	20231016	5470	-61.33	20221125	2100	0.71	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
83	20231017	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	2130	25	2	1.19	88540435	41503	32.44	2105	2170	2105	2735	1475	2105	2133.35	0.56	9269	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	529	-5.76	0.69	12	0.17	-370.00	3085.00	5470	20221125	-61.06	2100	20231016	1.43	3970	-46.35	20230201	2100	1.43	20231016	5470	-61.06	20221125	2100	1.43	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
84	20231017	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	2135	30	2	1.43	70162800	32838	25.66	2105	2170	2105	2735	1475	2105	2136.63	0.56	7080	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	530	-5.77	0.69	12	0.13	-370.00	3085.00	5470	20221125	-60.97	2100	20231016	1.67	3970	-46.22	20230201	2100	1.67	20231016	5470	-60.97	20221125	2100	1.67	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
85	20231017	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	2140	35	2	1.66	67607790	31641	24.73	2105	2170	2105	2735	1475	2105	2136.71	0.56	6887	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	531	-5.78	0.69	12	0.13	-370.00	3085.00	5470	20221125	-60.88	2100	20231016	1.90	3970	-46.10	20230201	2100	1.90	20231016	5470	-60.88	20221125	2100	1.90	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
86	20231017	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	2155	50	2	2.38	63808435	29868	23.34	2105	2170	2105	2735	1475	2105	2136.35	0.56	7011	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	535	-5.82	0.70	12	0.12	-370.00	3085.00	5470	20221125	-60.60	2100	20231016	2.62	3970	-45.72	20230201	2100	2.62	20231016	5470	-60.60	20221125	2100	2.62	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
87	20231017	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	2145	40	2	1.90	47287125	22132	17.30	2105	2170	2105	2735	1475	2105	2136.60	0.56	5725	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	533	-5.80	0.70	12	0.09	-370.00	3085.00	5470	20221125	-60.79	2100	20231016	2.14	3970	-45.97	20230201	2100	2.14	20231016	5470	-60.79	20221125	2100	2.14	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
88	20231017	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	2135	30	2	1.43	37163060	17379	13.58	2105	2170	2105	2735	1475	2105	2138.39	0.56	4697	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	530	-5.77	0.69	12	0.07	-370.00	3085.00	5470	20221125	-60.97	2100	20231016	1.67	3970	-46.22	20230201	2100	1.67	20231016	5470	-60.97	20221125	2100	1.67	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
89	20231017	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	2125	20	2	0.95	1935235	919	0.72	2105	2125	2105	2735	1475	2105	2105.81	0.56	-64	2221	2162	2131	2072	2041	2147	2057	248	630	1000	1510	5	1	24831982	528	-5.74	0.69	12	0.00	-370.00	3085.00	5470	20221125	-61.15	2100	20231016	1.19	3970	-46.47	20230201	2100	1.19	20231016	5470	-61.15	20221125	2100	1.19	20231016	2.76	N	002410	1000	248 억	138810	N	N	N	N
90	20231016	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2105	-70	5	-3.22	271182920	127244	218.85	2190	2190	2100	2825	1525	2175	2131.60	0.64	-18447	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	523	-5.69	0.68	12	0.51	-370.00	3085.00	5470	20221125	-61.52	2100	20231016	0.24	3970	-46.98	20230201	2100	0.24	20231016	5470	-61.52	20221125	2100	0.24	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
91	20231016	150126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2125	-50	5	-2.30	240729395	112797	194.00	2190	2190	2100	2825	1525	2175	2134.18	0.64	-21963	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	528	-5.74	0.69	12	0.45	-370.00	3085.00	5470	20221125	-61.15	2100	20231016	1.19	3970	-46.47	20230201	2100	1.19	20231016	5470	-61.15	20221125	2100	1.19	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
92	20231016	140127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2130	-45	5	-2.07	206476260	96540	166.04	2190	2190	2115	2825	1525	2175	2138.76	0.64	-22543	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	529	-5.76	0.69	12	0.39	-370.00	3085.00	5470	20221125	-61.06	2115	20231016	0.71	3970	-46.35	20230201	2115	0.71	20231016	5470	-61.06	20221125	2115	0.71	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
93	20231016	130127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2135	-40	5	-1.84	130924570	61057	105.01	2190	2190	2125	2825	1525	2175	2144.30	0.64	-18759	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	530	-5.77	0.69	12	0.25	-370.00	3085.00	5470	20221125	-60.97	2125	20231016	0.47	3970	-46.22	20230201	2125	0.47	20231016	5470	-60.97	20221125	2125	0.47	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
94	20231016	120129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2140	-35	5	-1.61	112474305	52400	90.12	2190	2190	2125	2825	1525	2175	2146.46	0.64	-18397	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	531	-5.78	0.69	12	0.21	-370.00	3085.00	5470	20221125	-60.88	2125	20231016	0.71	3970	-46.10	20230201	2125	0.71	20231016	5470	-60.88	20221125	2125	0.71	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
95	20231016	110127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2125	-50	5	-2.30	103175995	48035	82.62	2190	2190	2125	2825	1525	2175	2147.93	0.64	-17821	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	528	-5.74	0.69	12	0.19	-370.00	3085.00	5470	20221125	-61.15	2125	20231016	0.00	3970	-46.47	20230201	2125	0.00	20231016	5470	-61.15	20221125	2125	0.00	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
96	20231016	100125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2135	-40	5	-1.84	94701480	44055	75.77	2190	2190	2125	2825	1525	2175	2149.62	0.64	-17592	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	530	-5.77	0.69	12	0.18	-370.00	3085.00	5470	20221125	-60.97	2125	20231016	0.47	3970	-46.22	20230201	2125	0.47	20231016	5470	-60.97	20221125	2125	0.47	20231016	2.79	N	002410	1000	248 억	157912	N	N	N	N
97	20231016	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	2185	10	2	0.46	12314220	5657	9.73	2190	2190	2165	2825	1525	2175	2176.81	0.64	-4647	2268	2221	2193	2146	2118	2207	2132	248	650	1000	1560	5	1	24831982	543	-5.91	0.71	12	0.02	-370.00	3085.00	5470	20221125	-60.05	2145	20231010	1.86	3970	-44.96	20230201	2145	1.86	20231010	5470	-60.05	20221125	2145	1.86	20231010	2.79	N	002410	1000	248 억	157912	N	N	N	N
98	20231012	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	2230	35	2	1.59	79479430	35793	65.46	2200	2250	2200	2850	1540	2195	2220.53	0.65	9346	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	554	-6.03	0.72	12	0.14	-370.00	3085.00	5470	20221125	-59.23	2145	20231010	3.96	3970	-43.83	20230201	2145	3.96	20231010	5470	-59.23	20221125	2145	3.96	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
99	20231012	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	40	2	1.82	78575325	35387	64.72	2200	2250	2200	2850	1540	2195	2220.46	0.65	9415	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	555	-6.04	0.72	12	0.14	-370.00	3085.00	5470	20221125	-59.14	2145	20231010	4.20	3970	-43.70	20230201	2145	4.20	20231010	5470	-59.14	20221125	2145	4.20	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
100	20231012	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	40	2	1.82	70150315	31611	57.81	2200	2250	2200	2850	1540	2195	2219.17	0.65	10024	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	555	-6.04	0.72	12	0.13	-370.00	3085.00	5470	20221125	-59.14	2145	20231010	4.20	3970	-43.70	20230201	2145	4.20	20231010	5470	-59.14	20221125	2145	4.20	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
101	20231012	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	40	2	1.82	67552030	30440	55.67	2200	2250	2200	2850	1540	2195	2219.19	0.65	9941	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	555	-6.04	0.72	12	0.12	-370.00	3085.00	5470	20221125	-59.14	2145	20231010	4.20	3970	-43.70	20230201	2145	4.20	20231010	5470	-59.14	20221125	2145	4.20	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
102	20231012	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	2245	50	2	2.28	64266390	28964	52.97	2200	2250	2200	2850	1540	2195	2218.84	0.65	9469	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	557	-6.07	0.73	12	0.12	-370.00	3085.00	5470	20221125	-58.96	2145	20231010	4.66	3970	-43.45	20230201	2145	4.66	20231010	5470	-58.96	20221125	2145	4.66	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
103	20231012	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	2230	35	2	1.59	45037750	20346	37.21	2200	2245	2200	2850	1540	2195	2213.59	0.65	5967	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	554	-6.03	0.72	12	0.08	-370.00	3085.00	5470	20221125	-59.23	2145	20231010	3.96	3970	-43.83	20230201	2145	3.96	20231010	5470	-59.23	20221125	2145	3.96	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
104	20231012	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	2225	30	2	1.37	30691630	13866	25.36	2200	2245	2200	2850	1540	2195	2213.45	0.65	3165	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	553	-6.01	0.72	12	0.06	-370.00	3085.00	5470	20221125	-59.32	2145	20231010	3.73	3970	-43.95	20230201	2145	3.73	20231010	5470	-59.32	20221125	2145	3.73	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
105	20231012	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	2220	25	2	1.14	8532960	3878	7.09	2200	2220	2200	2850	1540	2195	2200.35	0.65	372	2281	2237	2201	2157	2121	2260	2180	248	655	1000	1580	5	1	24831982	551	-6.00	0.72	12	0.02	-370.00	3085.00	5470	20221125	-59.41	2145	20231010	3.50	3970	-44.08	20230201	2145	3.50	20231010	5470	-59.41	20221125	2145	3.50	20231010	2.76	N	002410	1000	248 억	161254	N	N	N	N
106	20231011	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	2195	30	2	1.39	119812985	54410	55.99	2170	2245	2165	2810	1520	2165	2202.10	0.57	18679	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	545	-5.93	0.71	12	0.22	-370.00	3085.00	5470	20221125	-59.87	2145	20231010	2.33	3970	-44.71	20230201	2145	2.33	20231010	5470	-59.87	20221125	2145	2.33	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
107	20231011	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	2200	35	2	1.62	110481825	50167	51.62	2170	2245	2165	2810	1520	2165	2202.28	0.57	18693	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	546	-5.95	0.71	12	0.20	-370.00	3085.00	5470	20221125	-59.78	2145	20231010	2.56	3970	-44.58	20230201	2145	2.56	20231010	5470	-59.78	20221125	2145	2.56	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
108	20231011	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	2210	45	2	2.08	104803525	47584	48.96	2170	2245	2165	2810	1520	2165	2202.50	0.57	18871	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	549	-5.97	0.72	12	0.19	-370.00	3085.00	5470	20221125	-59.60	2145	20231010	3.03	3970	-44.33	20230201	2145	3.03	20231010	5470	-59.60	20221125	2145	3.03	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
109	20231011	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	2205	40	2	1.85	78619920	35704	36.74	2170	2245	2165	2810	1520	2165	2201.99	0.57	12686	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	548	-5.96	0.71	12	0.14	-370.00	3085.00	5470	20221125	-59.69	2145	20231010	2.80	3970	-44.46	20230201	2145	2.80	20231010	5470	-59.69	20221125	2145	2.80	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
110	20231011	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	2210	45	2	2.08	72512445	32930	33.88	2170	2245	2165	2810	1520	2165	2202.02	0.57	11166	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	549	-5.97	0.72	12	0.13	-370.00	3085.00	5470	20221125	-59.60	2145	20231010	3.03	3970	-44.33	20230201	2145	3.03	20231010	5470	-59.60	20221125	2145	3.03	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
111	20231011	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	2210	45	2	2.08	58247195	26466	27.23	2170	2245	2165	2810	1520	2165	2200.83	0.57	8827	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	549	-5.97	0.72	12	0.11	-370.00	3085.00	5470	20221125	-59.60	2145	20231010	3.03	3970	-44.33	20230201	2145	3.03	20231010	5470	-59.60	20221125	2145	3.03	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
112	20231011	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	2215	50	2	2.31	49034285	22286	22.93	2170	2245	2165	2810	1520	2165	2200.23	0.57	7960	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	550	-5.99	0.72	12	0.09	-370.00	3085.00	5470	20221125	-59.51	2145	20231010	3.26	3970	-44.21	20230201	2145	3.26	20231010	5470	-59.51	20221125	2145	3.26	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
113	20231011	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	2180	15	2	0.69	3808785	1755	1.81	2170	2180	2170	2810	1520	2165	2170.25	0.57	-179	2351	2257	2201	2107	2051	2230	2080	248	645	1000	1550	5	1	24831982	541	-5.89	0.71	12	0.01	-370.00	3085.00	5470	20221125	-60.15	2145	20231010	1.63	3970	-45.09	20230201	2145	1.63	20231010	5470	-60.15	20221125	2145	1.63	20231010	2.80	N	002410	1000	248 억	141356	N	N	N	N
114	20231010	160127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2165	-115	5	-5.04	213622515	96847	185.73	2265	2295	2145	2960	1600	2280	2205.77	0.61	-7126	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	538	-5.85	0.70	12	0.39	-370.00	3085.00	5470	20221125	-60.42	2145	20231010	0.93	3970	-45.47	20230201	2145	0.93	20231010	5470	-60.42	20221125	2145	0.93	20231010	2.79	N	002410	1000	248 억	150774	N	N	N	N
115	20231010	150127	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2155	-125	5	-5.48	205721915	93217	178.77	2265	2295	2145	2960	1600	2280	2206.91	0.61	-5145	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	535	-5.82	0.70	12	0.38	-370.00	3085.00	5470	20221125	-60.60	2145	20231010	0.47	3970	-45.72	20230201	2145	0.47	20231010	5470	-60.60	20221125	2145	0.47	20231010	2.79	N	002410	1000	248 억	150774	N	N	N	N
116	20231010	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	2170	-110	5	-4.82	172413740	77816	149.24	2265	2295	2170	2960	1600	2280	2215.66	0.61	-3689	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	539	-5.86	0.70	12	0.31	-370.00	3085.00	5470	20221125	-60.33	2160	20231006	0.46	3970	-45.34	20230201	2160	0.46	20231006	5470	-60.33	20221125	2160	0.46	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
117	20231010	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	2210	-70	5	-3.07	97264230	43387	83.21	2265	2295	2205	2960	1600	2280	2241.78	0.61	-7544	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	549	-5.97	0.72	12	0.17	-370.00	3085.00	5470	20221125	-59.60	2160	20231006	2.31	3970	-44.33	20230201	2160	2.31	20231006	5470	-59.60	20221125	2160	2.31	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
118	20231010	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	2235	-45	5	-1.97	66829895	29648	56.86	2265	2295	2225	2960	1600	2280	2254.11	0.61	-3784	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	555	-6.04	0.72	12	0.12	-370.00	3085.00	5470	20221125	-59.14	2160	20231006	3.47	3970	-43.70	20230201	2160	3.47	20231006	5470	-59.14	20221125	2160	3.47	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
119	20231010	110125	57	100.00	KOSPI		건설업	N	N	N	N	N	2255	-25	5	-1.10	53448840	23677	45.41	2265	2295	2225	2960	1600	2280	2257.42	0.61	-3699	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	560	-6.09	0.73	12	0.10	-370.00	3085.00	5470	20221125	-58.78	2160	20231006	4.40	3970	-43.20	20230201	2160	4.40	20231006	5470	-58.78	20221125	2160	4.40	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
120	20231010	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	2255	-25	5	-1.10	33731535	14924	28.62	2265	2295	2225	2960	1600	2280	2260.22	0.61	-3677	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	560	-6.09	0.73	12	0.06	-370.00	3085.00	5470	20221125	-58.78	2160	20231006	4.40	3970	-43.20	20230201	2160	4.40	20231006	5470	-58.78	20221125	2160	4.40	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
121	20231010	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	2280	0	3	0.00	6093040	2689	5.16	2265	2280	2265	2960	1600	2280	2265.91	0.61	-368	2360	2320	2240	2200	2120	2340	2220	248	680	1000	1640	5	1	24831982	566	-6.16	0.74	12	0.01	-370.00	3085.00	5470	20221125	-58.32	2160	20231006	5.56	3970	-42.57	20230201	2160	5.56	20231006	5470	-58.32	20221125	2160	5.56	20231006	2.79	N	002410	1000	248 억	150774	N	N	N	N
122	20231006	160126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2280	75	2	3.40	115502725	51940	59.66	2165	2280	2160	2865	1545	2205	2223.77	0.52	21721	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	566	-6.16	0.74	12	0.21	-370.00	3085.00	5470	20221125	-58.32	2160	20231006	5.56	3970	-42.57	20230201	2160	5.56	20231006	5470	-58.32	20221125	2160	5.56	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
123	20231006	150125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2275	70	2	3.17	112660675	50692	58.23	2165	2280	2160	2865	1545	2205	2222.45	0.52	21702	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	565	-6.15	0.74	12	0.20	-370.00	3085.00	5470	20221125	-58.41	2160	20231006	5.32	3970	-42.70	20230201	2160	5.32	20231006	5470	-58.41	20221125	2160	5.32	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
124	20231006	140126	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2265	60	2	2.72	101126105	45598	52.38	2165	2280	2160	2865	1545	2205	2217.78	0.52	20918	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	562	-6.12	0.73	12	0.18	-370.00	3085.00	5470	20221125	-58.59	2160	20231006	4.86	3970	-42.95	20230201	2160	4.86	20231006	5470	-58.59	20221125	2160	4.86	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
125	20231006	130125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2250	45	2	2.04	94180385	42526	48.85	2165	2280	2160	2865	1545	2205	2214.65	0.52	18909	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	559	-6.08	0.73	12	0.17	-370.00	3085.00	5470	20221125	-58.87	2160	20231006	4.17	3970	-43.32	20230201	2160	4.17	20231006	5470	-58.87	20221125	2160	4.17	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
126	20231006	120125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2270	65	2	2.95	88589510	40054	46.01	2165	2280	2160	2865	1545	2205	2211.75	0.52	16896	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	564	-6.14	0.74	12	0.16	-370.00	3085.00	5470	20221125	-58.50	2160	20231006	5.09	3970	-42.82	20230201	2160	5.09	20231006	5470	-58.50	20221125	2160	5.09	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
127	20231006	110123	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2255	50	2	2.27	81664615	36991	42.49	2165	2275	2160	2865	1545	2205	2207.69	0.52	15560	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	560	-6.09	0.73	12	0.15	-370.00	3085.00	5470	20221125	-58.78	2160	20231006	4.40	3970	-43.20	20230201	2160	4.40	20231006	5470	-58.78	20221125	2160	4.40	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
128	20231006	100125	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2255	50	2	2.27	65555715	29860	34.30	2165	2255	2160	2865	1545	2205	2195.44	0.52	11660	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	560	-6.09	0.73	12	0.12	-370.00	3085.00	5470	20221125	-58.78	2160	20231006	4.40	3970	-43.20	20230201	2160	4.40	20231006	5470	-58.78	20221125	2160	4.40	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N
129	20231006	090123	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2195	-10	5	-0.45	36068665	16610	19.08	2165	2210	2160	2865	1545	2205	2171.50	0.52	825	2305	2255	2230	2180	2155	2242	2167	248	660	1000	1580	5	1	24831982	545	-5.93	0.71	12	0.07	-370.00	3085.00	5470	20221125	-59.87	2160	20231006	1.62	3970	-44.71	20230201	2160	1.62	20231006	5470	-59.87	20221125	2160	1.62	20231006	2.75	N	002410	1000	248 억	128108	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History