KissMeData/002410/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1010	-2	5	-0.20	81867381	81999	323.83	1012	1012	985	1315	709	1012	998.39	0.42	-3024	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.33	-367.00	2497.00	2930	20231211	-65.53	985	20241031	2.54	2345	-56.93	20240102	985	2.54	20241031	2930	-65.53	20231211	985	2.54	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
3	20241031	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	999	-13	5	-1.28	78197320	78351	309.42	1012	1012	985	1315	709	1012	998.04	0.42	-2457	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	248	-2.72	0.40	12	0.32	-367.00	2497.00	2930	20231211	-65.90	985	20241031	1.42	2345	-57.40	20240102	985	1.42	20241031	2930	-65.90	20231211	985	1.42	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
4	20241031	140137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1000	-12	5	-1.19	73895087	74052	292.44	1012	1012	985	1315	709	1012	997.88	0.42	-1731	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	248	-2.72	0.40	12	0.30	-367.00	2497.00	2930	20231211	-65.87	985	20241031	1.52	2345	-57.36	20240102	985	1.52	20241031	2930	-65.87	20231211	985	1.52	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
5	20241031	130137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	996	-16	5	-1.58	66645838	66782	263.73	1012	1012	985	1315	709	1012	997.96	0.42	-1384	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	247	-2.71	0.40	12	0.27	-367.00	2497.00	2930	20231211	-66.01	985	20241031	1.12	2345	-57.53	20240102	985	1.12	20241031	2930	-66.01	20231211	985	1.12	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
6	20241031	120136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1007	-5	5	-0.49	49383762	49460	195.32	1012	1012	985	1315	709	1012	998.46	0.42	-1005	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	250	-2.74	0.40	12	0.20	-367.00	2497.00	2930	20231211	-65.63	985	20241031	2.23	2345	-57.06	20240102	985	2.23	20241031	2930	-65.63	20231211	985	2.23	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
7	20241031	110136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1000	-12	5	-1.19	42624694	42705	168.65	1012	1012	985	1315	709	1012	998.12	0.42	-2348	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	248	-2.72	0.40	12	0.17	-367.00	2497.00	2930	20231211	-65.87	985	20241031	1.52	2345	-57.36	20240102	985	1.52	20241031	2930	-65.87	20231211	985	1.52	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
8	20241031	100136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	994	-18	5	-1.78	34667244	34726	137.14	1012	1012	985	1315	709	1012	998.31	0.42	-1299	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	247	-2.71	0.40	12	0.14	-367.00	2497.00	2930	20231211	-66.08	985	20241031	0.91	2345	-57.61	20240102	985	0.91	20241031	2930	-66.08	20231211	985	0.91	20241031	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
9	20241031	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	0	3	0.00	650695	643	2.54	1012	1012	1011	1315	709	1012	1011.97	0.42	-143	1028	1019	1015	1006	1002	1018	1005	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.46	1000	20241024	1.20	2345	-56.84	20240102	1000	1.20	20241024	2930	-65.46	20231211	1000	1.20	20241024	0.18	N	002410	1000	248 억	104559	N	N	0	N	N
10	20241030	160136	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	-2	5	-0.20	25653839	25214	133.90	1017	1024	1011	1318	710	1014	1017.46	0.42	740	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	251	-2.76	0.41	12	0.10	-367.00	2497.00	2930	20231211	-65.46	1000	20241024	1.20	2345	-56.84	20240102	1000	1.20	20241024	2930	-65.46	20231211	1000	1.20	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
11	20241030	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	0	3	0.00	23077466	22668	120.38	1017	1024	1012	1318	710	1014	1018.06	0.42	925	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	252	-2.76	0.41	12	0.09	-367.00	2497.00	2930	20231211	-65.39	1000	20241024	1.40	2345	-56.76	20240102	1000	1.40	20241024	2930	-65.39	20231211	1000	1.40	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
12	20241030	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	1016	2	2	0.20	21186348	20804	110.48	1017	1024	1013	1318	710	1014	1018.38	0.42	975	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	252	-2.77	0.41	12	0.08	-367.00	2497.00	2930	20231211	-65.32	1000	20241024	1.60	2345	-56.67	20240102	1000	1.60	20241024	2930	-65.32	20231211	1000	1.60	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
13	20241030	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	1020	6	2	0.59	19932019	19573	103.94	1017	1024	1013	1318	710	1014	1018.34	0.42	1506	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	253	-2.78	0.41	12	0.08	-367.00	2497.00	2930	20231211	-65.19	1000	20241024	2.00	2345	-56.50	20240102	1000	2.00	20241024	2930	-65.19	20231211	1000	2.00	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
14	20241030	120137	57	100.00	KOSPI		건설업	N	N	N	N	N	1019	5	2	0.49	16177820	15889	84.38	1017	1024	1013	1318	710	1014	1018.18	0.42	1821	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	253	-2.78	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.22	1000	20241024	1.90	2345	-56.55	20240102	1000	1.90	20241024	2930	-65.22	20231211	1000	1.90	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
15	20241030	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	1021	7	2	0.69	10412980	10246	54.41	1017	1021	1013	1318	710	1014	1016.30	0.42	2080	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	254	-2.78	0.41	12	0.04	-367.00	2497.00	2930	20231211	-65.15	1000	20241024	2.10	2345	-56.46	20240102	1000	2.10	20241024	2930	-65.15	20231211	1000	2.10	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
16	20241030	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	1021	7	2	0.69	8537731	8409	44.66	1017	1021	1013	1318	710	1014	1015.31	0.42	2315	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	254	-2.78	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.15	1000	20241024	2.10	2345	-56.46	20240102	1000	2.10	20241024	2930	-65.15	20231211	1000	2.10	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
17	20241030	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	0	3	0.00	90357	89	0.47	1017	1017	1014	1318	710	1014	1015.25	0.42	-74	1047	1030	1015	998	983	1023	991	248	304	1000	680	1	1	24831982	252	-2.76	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.39	1000	20241024	1.40	2345	-56.76	20240102	1000	1.40	20241024	2930	-65.39	20231211	1000	1.40	20241024	0.18	N	002410	1000	248 억	103835	N	N	0	N	N
18	20241029	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1014	-6	5	-0.59	19147627	18831	59.96	1020	1032	1000	1326	714	1020	1016.81	0.44	-4397	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	252	-2.76	0.41	12	0.08	-367.00	2497.00	2930	20231211	-65.39	1000	20241029	1.40	2345	-56.76	20240102	1000	1.40	20241029	2930	-65.39	20231211	1000	1.40	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
19	20241029	150136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1013	-7	5	-0.69	17840827	17542	55.85	1020	1032	1000	1326	714	1020	1017.03	0.44	-4188	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	252	-2.76	0.41	12	0.07	-367.00	2497.00	2930	20231211	-65.43	1000	20241029	1.30	2345	-56.80	20240102	1000	1.30	20241029	2930	-65.43	20231211	1000	1.30	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
20	20241029	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1011	-9	5	-0.88	16407396	16128	51.35	1020	1032	1000	1326	714	1020	1017.32	0.44	-3811	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	251	-2.75	0.40	12	0.06	-367.00	2497.00	2930	20231211	-65.49	1000	20241029	1.10	2345	-56.89	20240102	1000	1.10	20241029	2930	-65.49	20231211	1000	1.10	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
21	20241029	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1018	-2	5	-0.20	15815550	15544	49.49	1020	1032	1000	1326	714	1020	1017.47	0.44	-3657	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	253	-2.77	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.26	1000	20241029	1.80	2345	-56.59	20240102	1000	1.80	20241029	2930	-65.26	20231211	1000	1.80	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
22	20241029	120135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1017	-3	5	-0.29	12188724	11985	38.16	1020	1032	1000	1326	714	1020	1017.00	0.44	-3978	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	253	-2.77	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.29	1000	20241029	1.70	2345	-56.63	20240102	1000	1.70	20241029	2930	-65.29	20231211	1000	1.70	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
23	20241029	110129	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1020	0	3	0.00	10822806	10643	33.89	1020	1032	1000	1326	714	1020	1016.89	0.44	-4077	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	253	-2.78	0.41	12	0.04	-367.00	2497.00	2930	20231211	-65.19	1000	20241029	2.00	2345	-56.50	20240102	1000	2.00	20241029	2930	-65.19	20231211	1000	2.00	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
24	20241029	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1020	0	3	0.00	7702487	7578	24.13	1020	1032	1000	1326	714	1020	1016.43	0.44	-4077	1042	1030	1016	1004	990	1037	1011	248	306	1000	690	1	1	24831982	253	-2.78	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.19	1000	20241029	2.00	2345	-56.50	20240102	1000	2.00	20241029	2930	-65.19	20231211	1000	2.00	20241029	0.19	N	002410	1000	248 억	108232	N	N	0	N	N
25	20241028	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	1020	10	2	0.99	31643848	31295	84.31	1010	1028	1002	1313	707	1010	1011.15	0.45	-2936	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	253	-2.78	0.41	12	0.13	-367.00	2497.00	2930	20231211	-65.19	1000	20241024	2.00	2345	-56.50	20240102	1000	2.00	20241024	2930	-65.19	20231211	1000	2.00	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
26	20241028	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	1020	10	2	0.99	29508988	29202	78.67	1010	1028	1002	1313	707	1010	1010.51	0.45	-2177	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	253	-2.78	0.41	12	0.12	-367.00	2497.00	2930	20231211	-65.19	1000	20241024	2.00	2345	-56.50	20240102	1000	2.00	20241024	2930	-65.19	20231211	1000	2.00	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
27	20241028	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	1022	12	2	1.19	28897040	28602	77.05	1010	1028	1002	1313	707	1010	1010.32	0.45	-1596	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	254	-2.78	0.41	12	0.12	-367.00	2497.00	2930	20231211	-65.12	1000	20241024	2.20	2345	-56.42	20240102	1000	2.20	20241024	2930	-65.12	20231211	1000	2.20	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
28	20241028	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	2	2	0.20	27452554	27188	73.24	1010	1028	1002	1313	707	1010	1009.73	0.45	-276	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.11	-367.00	2497.00	2930	20231211	-65.46	1000	20241024	1.20	2345	-56.84	20240102	1000	1.20	20241024	2930	-65.46	20231211	1000	1.20	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
29	20241028	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	4	2	0.40	17730470	17556	47.29	1010	1028	1002	1313	707	1010	1009.94	0.45	-411	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	252	-2.76	0.41	12	0.07	-367.00	2497.00	2930	20231211	-65.39	1000	20241024	1.40	2345	-56.76	20240102	1000	1.40	20241024	2930	-65.39	20231211	1000	1.40	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
30	20241028	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1020	10	2	0.99	15254294	15144	40.80	1010	1020	1002	1313	707	1010	1007.28	0.45	289	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	253	-2.78	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.19	1000	20241024	2.00	2345	-56.50	20240102	1000	2.00	20241024	2930	-65.19	20231211	1000	2.00	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
31	20241028	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1008	-2	5	-0.20	12152659	12074	32.53	1010	1010	1002	1313	707	1010	1006.51	0.45	328	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	250	-2.75	0.40	12	0.05	-367.00	2497.00	2930	20231211	-65.60	1000	20241024	0.80	2345	-57.01	20240102	1000	0.80	20241024	2930	-65.60	20231211	1000	0.80	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
32	20241028	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1010	0	3	0.00	155540	154	0.41	1010	1010	1010	1313	707	1010	1010.00	0.45	0	1036	1022	1011	997	986	1017	992	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.00	-367.00	2497.00	2930	20231211	-65.53	1000	20241024	1.00	2345	-56.93	20240102	1000	1.00	20241024	2930	-65.53	20231211	1000	1.00	20241024	0.19	N	002410	1000	248 억	111168	N	N	0	N	N
33	20241025	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1010	-12	5	-1.17	37608240	36992	108.12	1016	1025	1000	1328	716	1022	1016.66	0.45	-1546	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	251	-2.75	0.40	12	0.15	-367.00	2497.00	2930	20231211	-65.53	1000	20241025	1.00	2345	-56.93	20240102	1000	1.00	20241025	2930	-65.53	20231211	1000	1.00	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
34	20241025	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1021	-1	5	-0.10	34281560	33709	98.52	1016	1025	1000	1328	716	1022	1016.99	0.45	-1158	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	254	-2.78	0.41	12	0.14	-367.00	2497.00	2930	20231211	-65.15	1000	20241025	2.10	2345	-56.46	20240102	1000	2.10	20241025	2930	-65.15	20231211	1000	2.10	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
35	20241025	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1025	3	2	0.29	33786096	33222	97.10	1016	1025	1000	1328	716	1022	1016.98	0.45	-1378	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	255	-2.79	0.41	12	0.13	-367.00	2497.00	2930	20231211	-65.02	1000	20241025	2.50	2345	-56.29	20240102	1000	2.50	20241025	2930	-65.02	20231211	1000	2.50	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
36	20241025	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1019	-3	5	-0.29	29095193	28620	83.65	1016	1022	1000	1328	716	1022	1016.60	0.45	-1089	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	253	-2.78	0.41	12	0.12	-367.00	2497.00	2930	20231211	-65.22	1000	20241025	1.90	2345	-56.55	20240102	1000	1.90	20241025	2930	-65.22	20231211	1000	1.90	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
37	20241025	120135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1011	-11	5	-1.08	25104511	24672	72.11	1016	1022	1000	1328	716	1022	1017.53	0.45	-1470	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	251	-2.75	0.40	12	0.10	-367.00	2497.00	2930	20231211	-65.49	1000	20241025	1.10	2345	-56.89	20240102	1000	1.10	20241025	2930	-65.49	20231211	1000	1.10	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
38	20241025	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1016	-6	5	-0.59	19883693	19549	57.14	1016	1022	1000	1328	716	1022	1017.12	0.45	-1375	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	252	-2.77	0.41	12	0.08	-367.00	2497.00	2930	20231211	-65.32	1000	20241025	1.60	2345	-56.67	20240102	1000	1.60	20241025	2930	-65.32	20231211	1000	1.60	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
39	20241025	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1018	-4	5	-0.39	11974522	11802	34.49	1016	1022	1000	1328	716	1022	1014.62	0.45	-981	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	253	-2.77	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.26	1000	20241025	1.80	2345	-56.59	20240102	1000	1.80	20241025	2930	-65.26	20231211	1000	1.80	20241025	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
40	20241025	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	1016	-6	5	-0.59	267208	263	0.77	1016	1016	1016	1328	716	1022	1016.00	0.45	-38	1100	1060	1030	990	960	1046	976	248	306	1000	690	1	1	24831982	252	-2.77	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.32	1000	20241024	1.60	2345	-56.67	20240102	1000	1.60	20241024	2930	-65.32	20231211	1000	1.60	20241024	0.19	N	002410	1000	248 억	112662	N	N	0	N	N
41	20241024	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1022	-51	5	-4.75	35113322	34213	92.58	1062	1070	1000	1394	752	1073	1026.32	0.47	-4378	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	254	-2.78	0.41	12	0.14	-367.00	2497.00	2930	20231211	-65.12	1000	20241024	2.20	2345	-56.42	20240102	1000	2.20	20241024	2930	-65.12	20231211	1000	2.20	20241024	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
42	20241024	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1024	-49	5	-4.57	32174067	31345	84.81	1062	1070	1000	1394	752	1073	1026.45	0.47	-3869	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	254	-2.79	0.41	12	0.13	-367.00	2497.00	2930	20231211	-65.05	1000	20241024	2.40	2345	-56.33	20240102	1000	2.40	20241024	2930	-65.05	20231211	1000	2.40	20241024	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
43	20241024	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1031	-42	5	-3.91	14328695	13776	37.28	1062	1070	1029	1394	752	1073	1040.12	0.47	-1225	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	256	-2.81	0.41	12	0.06	-367.00	2497.00	2930	20231211	-64.81	1021	20241023	0.98	2345	-56.03	20240102	1021	0.98	20241023	2930	-64.81	20231211	1021	0.98	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
44	20241024	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	1037	-36	5	-3.36	14289341	13738	37.17	1062	1070	1029	1394	752	1073	1040.13	0.47	-1209	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	258	-2.83	0.42	12	0.06	-367.00	2497.00	2930	20231211	-64.61	1021	20241023	1.57	2345	-55.78	20240102	1021	1.57	20241023	2930	-64.61	20231211	1021	1.57	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
45	20241024	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1030	-43	5	-4.01	13400859	12881	34.85	1062	1070	1029	1394	752	1073	1040.36	0.47	-1163	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	256	-2.81	0.41	12	0.05	-367.00	2497.00	2930	20231211	-64.85	1021	20241023	0.88	2345	-56.08	20240102	1021	0.88	20241023	2930	-64.85	20231211	1021	0.88	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
46	20241024	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1037	-36	5	-3.36	8345559	7976	21.58	1062	1070	1037	1394	752	1073	1046.33	0.47	-1110	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	258	-2.83	0.42	12	0.03	-367.00	2497.00	2930	20231211	-64.61	1021	20241023	1.57	2345	-55.78	20240102	1021	1.57	20241023	2930	-64.61	20231211	1021	1.57	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
47	20241024	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1055	-18	5	-1.68	3205126	3033	8.21	1062	1070	1050	1394	752	1073	1056.75	0.47	-837	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	262	-2.87	0.42	12	0.01	-367.00	2497.00	2930	20231211	-63.99	1021	20241023	3.33	2345	-55.01	20240102	1021	3.33	20241023	2930	-63.99	20231211	1021	3.33	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
48	20241024	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1070	-3	5	-0.28	511892	482	1.30	1062	1070	1062	1394	752	1073	1062.02	0.47	250	1107	1089	1055	1037	1003	1099	1047	248	321	1000	720	1	1	24831982	266	-2.92	0.43	12	0.00	-367.00	2497.00	2930	20231211	-63.48	1021	20241023	4.80	2345	-54.37	20240102	1021	4.80	20241023	2930	-63.48	20231211	1021	4.80	20241023	0.19	N	002410	1000	248 억	117040	N	N	0	N	N
49	20241023	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1073	42	2	4.07	37985748	36733	79.26	1026	1073	1021	1340	722	1031	1034.10	0.46	2161	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	266	-2.92	0.43	12	0.15	-367.00	2497.00	2930	20231211	-63.38	1021	20241023	5.09	2345	-54.24	20240102	1021	5.09	20241023	2930	-63.38	20231211	1021	5.09	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
50	20241023	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1044	13	2	1.26	32787199	31844	68.71	1026	1047	1021	1340	722	1031	1029.62	0.46	1825	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	259	-2.84	0.42	12	0.13	-367.00	2497.00	2930	20231211	-64.37	1021	20241023	2.25	2345	-55.48	20240102	1021	2.25	20241023	2930	-64.37	20231211	1021	2.25	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
51	20241023	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1039	8	2	0.78	27554292	26826	57.88	1026	1040	1021	1340	722	1031	1027.15	0.46	1428	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	258	-2.83	0.42	12	0.11	-367.00	2497.00	2930	20231211	-64.54	1021	20241023	1.76	2345	-55.69	20240102	1021	1.76	20241023	2930	-64.54	20231211	1021	1.76	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
52	20241023	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1034	3	2	0.29	24913235	24272	52.37	1026	1040	1021	1340	722	1031	1026.42	0.46	1145	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	257	-2.82	0.41	12	0.10	-367.00	2497.00	2930	20231211	-64.71	1021	20241023	1.27	2345	-55.91	20240102	1021	1.27	20241023	2930	-64.71	20231211	1021	1.27	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
53	20241023	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1040	9	2	0.87	24888382	24248	52.32	1026	1040	1021	1340	722	1031	1026.41	0.46	1152	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	258	-2.83	0.42	12	0.10	-367.00	2497.00	2930	20231211	-64.51	1021	20241023	1.86	2345	-55.65	20240102	1021	1.86	20241023	2930	-64.51	20231211	1021	1.86	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
54	20241023	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1037	6	2	0.58	23499661	22910	49.43	1026	1040	1021	1340	722	1031	1025.74	0.46	1384	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	258	-2.83	0.42	12	0.09	-367.00	2497.00	2930	20231211	-64.61	1021	20241023	1.57	2345	-55.78	20240102	1021	1.57	20241023	2930	-64.61	20231211	1021	1.57	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
55	20241023	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1025	-6	5	-0.58	18783163	18309	39.51	1026	1040	1021	1340	722	1031	1025.90	0.46	1598	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	255	-2.79	0.41	12	0.07	-367.00	2497.00	2930	20231211	-65.02	1021	20241023	0.39	2345	-56.29	20240102	1021	0.39	20241023	2930	-65.02	20231211	1021	0.39	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
56	20241023	090134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1029	-2	5	-0.19	2222149	2163	4.67	1026	1031	1026	1340	722	1031	1027.35	0.46	351	1083	1056	1043	1016	1003	1050	1010	248	309	1000	700	1	1	24831982	256	-2.80	0.41	12	0.01	-367.00	2497.00	2930	20231211	-64.88	1026	20241023	0.29	2345	-56.12	20240102	1026	0.29	20241023	2930	-64.88	20231211	1026	0.29	20241023	0.19	N	002410	1000	248 억	114816	N	N	0	N	N
57	20241022	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1031	-33	5	-3.10	48378785	46341	106.71	1070	1070	1030	1383	745	1064	1043.97	0.50	-8186	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	256	-2.81	0.41	12	0.19	-367.00	2497.00	2930	20231211	-64.81	1030	20241022	0.10	2345	-56.03	20240102	1030	0.10	20241022	2930	-64.81	20231211	1030	0.10	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
58	20241022	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1044	-20	5	-1.88	45175492	43244	99.58	1070	1070	1030	1383	745	1064	1044.66	0.50	-7887	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	259	-2.84	0.42	12	0.17	-367.00	2497.00	2930	20231211	-64.37	1030	20241022	1.36	2345	-55.48	20240102	1030	1.36	20241022	2930	-64.37	20231211	1030	1.36	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
59	20241022	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1043	-21	5	-1.97	43125207	41265	95.02	1070	1070	1030	1383	745	1064	1045.08	0.50	-7754	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	259	-2.84	0.42	12	0.17	-367.00	2497.00	2930	20231211	-64.40	1030	20241022	1.26	2345	-55.52	20240102	1030	1.26	20241022	2930	-64.40	20231211	1030	1.26	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
60	20241022	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1043	-21	5	-1.97	40976671	39200	90.26	1070	1070	1030	1383	745	1064	1045.32	0.50	-7840	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	259	-2.84	0.42	12	0.16	-367.00	2497.00	2930	20231211	-64.40	1030	20241022	1.26	2345	-55.52	20240102	1030	1.26	20241022	2930	-64.40	20231211	1030	1.26	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
61	20241022	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1032	-32	5	-3.01	37432403	35792	82.42	1070	1070	1030	1383	745	1064	1045.83	0.50	-7780	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	256	-2.81	0.41	12	0.14	-367.00	2497.00	2930	20231211	-64.78	1030	20241022	0.19	2345	-55.99	20240102	1030	0.19	20241022	2930	-64.78	20231211	1030	0.19	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
62	20241022	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1039	-25	5	-2.35	24482859	23294	53.64	1070	1070	1031	1383	745	1064	1051.04	0.50	-8713	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	258	-2.83	0.42	12	0.09	-367.00	2497.00	2930	20231211	-64.54	1031	20241022	0.78	2345	-55.69	20240102	1031	0.78	20241022	2930	-64.54	20231211	1031	0.78	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
63	20241022	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1035	-29	5	-2.73	21800227	20704	47.67	1070	1070	1035	1383	745	1064	1052.95	0.50	-9513	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	257	-2.82	0.41	12	0.08	-367.00	2497.00	2930	20231211	-64.68	1035	20241022	0.00	2345	-55.86	20240102	1035	0.00	20241022	2930	-64.68	20231211	1035	0.00	20241022	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
64	20241022	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1070	6	2	0.56	1263670	1181	2.72	1070	1070	1070	1383	745	1064	1070.00	0.50	-150	1106	1084	1073	1051	1040	1079	1046	248	319	1000	720	1	1	24831982	266	-2.92	0.43	12	0.00	-367.00	2497.00	2930	20231211	-63.48	1062	20241021	0.75	2345	-54.37	20240102	1062	0.75	20241021	2930	-63.48	20231211	1062	0.75	20241021	0.19	N	002410	1000	248 억	123003	N	N	4	N	N
65	20241021	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1064	-31	5	-2.83	46641105	43417	134.58	1095	1095	1062	1423	767	1095	1074.26	0.49	1825	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	264	-2.90	0.43	12	0.17	-367.00	2497.00	2930	20231211	-63.69	1062	20241021	0.19	2345	-54.63	20240102	1062	0.19	20241021	2930	-63.69	20231211	1062	0.19	20241021	0.18	N	002410	1000	248 억	121038	N	N	4	N	N
66	20241021	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1065	-30	5	-2.74	38554652	35820	111.03	1095	1095	1065	1423	767	1095	1076.34	0.49	2972	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	264	-2.90	0.43	12	0.14	-367.00	2497.00	2930	20231211	-63.65	1065	20241021	0.00	2345	-54.58	20240102	1065	0.00	20241021	2930	-63.65	20231211	1065	0.00	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
67	20241021	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1080	-15	5	-1.37	22703218	21039	65.21	1095	1095	1075	1423	767	1095	1079.10	0.49	2194	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	268	-2.94	0.43	12	0.08	-367.00	2497.00	2930	20231211	-63.14	1075	20241021	0.47	2345	-53.94	20240102	1075	0.47	20241021	2930	-63.14	20231211	1075	0.47	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
68	20241021	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1081	-14	5	-1.28	18366046	17022	52.76	1095	1095	1075	1423	767	1095	1078.96	0.49	2591	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	268	-2.95	0.43	12	0.07	-367.00	2497.00	2930	20231211	-63.11	1075	20241021	0.56	2345	-53.90	20240102	1075	0.56	20241021	2930	-63.11	20231211	1075	0.56	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
69	20241021	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1080	-15	5	-1.37	16356119	15164	47.00	1095	1095	1075	1423	767	1095	1078.62	0.49	2592	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	268	-2.94	0.43	12	0.06	-367.00	2497.00	2930	20231211	-63.14	1075	20241021	0.47	2345	-53.94	20240102	1075	0.47	20241021	2930	-63.14	20231211	1075	0.47	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
70	20241021	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1077	-18	5	-1.64	15784471	14635	45.36	1095	1095	1075	1423	767	1095	1078.54	0.49	2973	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	267	-2.93	0.43	12	0.06	-367.00	2497.00	2930	20231211	-63.24	1075	20241021	0.19	2345	-54.07	20240102	1075	0.19	20241021	2930	-63.24	20231211	1075	0.19	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
71	20241021	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1084	-11	5	-1.00	14424617	13376	41.46	1095	1095	1075	1423	767	1095	1078.40	0.49	2978	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	269	-2.95	0.43	12	0.05	-367.00	2497.00	2930	20231211	-63.00	1075	20241021	0.84	2345	-53.77	20240102	1075	0.84	20241021	2930	-63.00	20231211	1075	0.84	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
72	20241021	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1084	-11	5	-1.00	3397182	3135	9.72	1095	1095	1075	1423	767	1095	1083.63	0.49	201	1121	1107	1101	1087	1081	1105	1085	248	328	1000	740	1	1	24831982	269	-2.95	0.43	12	0.01	-367.00	2497.00	2930	20231211	-63.00	1075	20241021	0.84	2345	-53.77	20240102	1075	0.84	20241021	2930	-63.00	20231211	1075	0.84	20241021	0.18	N	002410	1000	248 억	121038	N	N	0	N	N
73	20241018	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1095	-14	5	-1.26	35530995	32261	74.10	1115	1115	1095	1441	777	1109	1101.36	0.49	-1295	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	272	-2.98	0.44	12	0.13	-367.00	2497.00	2930	20231211	-62.63	1095	20241018	0.00	2345	-53.30	20240102	1095	0.00	20241018	2930	-62.63	20231211	1095	0.00	20241018	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
74	20241018	150136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1102	-7	5	-0.63	34445488	31274	71.83	1115	1115	1095	1441	777	1109	1101.41	0.49	-812	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	274	-3.00	0.44	12	0.13	-367.00	2497.00	2930	20231211	-62.39	1095	20241018	0.64	2345	-53.01	20240102	1095	0.64	20241018	2930	-62.39	20231211	1095	0.64	20241018	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
75	20241018	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1098	-11	5	-0.99	29299636	26579	61.05	1115	1115	1096	1441	777	1109	1102.36	0.49	-720	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	273	-2.99	0.44	12	0.11	-367.00	2497.00	2930	20231211	-62.53	1096	20241018	0.18	2345	-53.18	20240102	1096	0.18	20241018	2930	-62.53	20231211	1096	0.18	20241018	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
76	20241018	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1105	-4	5	-0.36	20320098	18407	42.28	1115	1115	1100	1441	777	1109	1103.93	0.49	-607	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	274	-3.01	0.44	12	0.07	-367.00	2497.00	2930	20231211	-62.29	1100	20241018	0.45	2345	-52.88	20240102	1100	0.45	20241018	2930	-62.29	20231211	1100	0.45	20241018	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
77	20241018	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	1105	-4	5	-0.36	8184716	7404	17.01	1115	1115	1102	1441	777	1109	1105.45	0.49	-477	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	274	-3.01	0.44	12	0.03	-367.00	2497.00	2930	20231211	-62.29	1101	20241017	0.36	2345	-52.88	20240102	1101	0.36	20241017	2930	-62.29	20231211	1101	0.36	20241017	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
78	20241018	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	1106	-3	5	-0.27	2499309	2256	5.18	1115	1115	1104	1441	777	1109	1107.85	0.49	-257	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	275	-3.01	0.44	12	0.01	-367.00	2497.00	2930	20231211	-62.25	1101	20241017	0.45	2345	-52.84	20240102	1101	0.45	20241017	2930	-62.25	20231211	1101	0.45	20241017	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
79	20241018	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1104	-5	5	-0.45	1735548	1567	3.60	1115	1115	1104	1441	777	1109	1107.56	0.49	-195	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	274	-3.01	0.44	12	0.01	-367.00	2497.00	2930	20231211	-62.32	1101	20241017	0.27	2345	-52.92	20240102	1101	0.27	20241017	2930	-62.32	20231211	1101	0.27	20241017	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
80	20241018	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1115	6	2	0.54	33450	30	0.07	1115	1115	1115	1441	777	1109	1115.00	0.49	-4	1134	1121	1111	1098	1088	1116	1093	248	332	1000	750	1	1	24831982	277	-3.04	0.45	12	0.00	-367.00	2497.00	2930	20231211	-61.95	1101	20241017	1.27	2345	-52.45	20240102	1101	1.27	20241017	2930	-61.95	20231211	1101	1.27	20241017	0.18	N	002410	1000	248 억	122333	N	N	0	N	N
81	20241017	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1109	-11	5	-0.98	48120477	43506	179.47	1111	1124	1101	1456	784	1120	1106.06	0.48	3386	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	275	-3.02	0.44	12	0.18	-367.00	2497.00	2930	20231211	-62.15	1101	20241017	0.73	2345	-52.71	20240102	1101	0.73	20241017	2930	-62.15	20231211	1101	0.73	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
82	20241017	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1106	-14	5	-1.25	41671945	37675	155.42	1111	1124	1101	1456	784	1120	1106.09	0.48	3852	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	275	-3.01	0.44	12	0.15	-367.00	2497.00	2930	20231211	-62.25	1101	20241017	0.45	2345	-52.84	20240102	1101	0.45	20241017	2930	-62.25	20231211	1101	0.45	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
83	20241017	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1105	-15	5	-1.34	25706991	23204	95.72	1111	1124	1101	1456	784	1120	1107.87	0.48	-321	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	274	-3.01	0.44	12	0.09	-367.00	2497.00	2930	20231211	-62.29	1101	20241017	0.36	2345	-52.88	20240102	1101	0.36	20241017	2930	-62.29	20231211	1101	0.36	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
84	20241017	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1109	-11	5	-0.98	21602807	19498	80.43	1111	1124	1101	1456	784	1120	1107.95	0.48	-1391	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	275	-3.02	0.44	12	0.08	-367.00	2497.00	2930	20231211	-62.15	1101	20241017	0.73	2345	-52.71	20240102	1101	0.73	20241017	2930	-62.15	20231211	1101	0.73	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
85	20241017	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1111	-9	5	-0.80	21522855	19426	80.14	1111	1124	1101	1456	784	1120	1107.94	0.48	-1391	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	276	-3.03	0.44	12	0.08	-367.00	2497.00	2930	20231211	-62.08	1101	20241017	0.91	2345	-52.62	20240102	1101	0.91	20241017	2930	-62.08	20231211	1101	0.91	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
86	20241017	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1112	-8	5	-0.71	20877138	18845	77.74	1111	1124	1101	1456	784	1120	1107.83	0.48	-1135	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	276	-3.03	0.45	12	0.08	-367.00	2497.00	2930	20231211	-62.05	1101	20241017	1.00	2345	-52.58	20240102	1101	1.00	20241017	2930	-62.05	20231211	1101	1.00	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
87	20241017	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1118	-2	5	-0.18	6172555	5550	22.90	1111	1124	1111	1456	784	1120	1112.17	0.48	-271	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.02	-367.00	2497.00	2930	20231211	-61.84	1111	20241017	0.63	2345	-52.32	20240102	1111	0.63	20241017	2930	-61.84	20231211	1111	0.63	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
88	20241017	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1111	-9	5	-0.80	425513	383	1.58	1111	1111	1111	1456	784	1120	1111.00	0.48	-56	1138	1128	1120	1110	1102	1125	1107	248	336	1000	760	1	1	24831982	276	-3.03	0.44	12	0.00	-367.00	2497.00	2930	20231211	-62.08	1111	20241017	0.00	2345	-52.62	20240102	1111	0.00	20241017	2930	-62.08	20231211	1111	0.00	20241017	0.17	N	002410	1000	248 억	118947	N	N	0	N	N
89	20241016	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1120	-2	5	-0.18	26064950	23337	31.03	1122	1130	1112	1458	786	1122	1116.89	0.46	5852	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.09	-367.00	2497.00	2930	20231211	-61.77	1111	20241015	0.81	2345	-52.24	20240102	1111	0.81	20241015	2930	-61.77	20231211	1111	0.81	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
90	20241016	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1118	-4	5	-0.36	24659253	22080	29.36	1122	1130	1112	1458	786	1122	1116.81	0.46	6123	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.09	-367.00	2497.00	2930	20231211	-61.84	1111	20241015	0.63	2345	-52.32	20240102	1111	0.63	20241015	2930	-61.84	20231211	1111	0.63	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
91	20241016	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1116	-6	5	-0.53	24562038	21993	29.24	1122	1130	1112	1458	786	1122	1116.81	0.46	6141	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	277	-3.04	0.45	12	0.09	-367.00	2497.00	2930	20231211	-61.91	1111	20241015	0.45	2345	-52.41	20240102	1111	0.45	20241015	2930	-61.91	20231211	1111	0.45	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
92	20241016	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1119	-3	5	-0.27	24453774	21896	29.11	1122	1130	1112	1458	786	1122	1116.81	0.46	6145	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.09	-367.00	2497.00	2930	20231211	-61.81	1111	20241015	0.72	2345	-52.28	20240102	1111	0.72	20241015	2930	-61.81	20231211	1111	0.72	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
93	20241016	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1121	-1	5	-0.09	23609117	21137	28.10	1122	1130	1112	1458	786	1122	1116.96	0.46	6148	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.09	-367.00	2497.00	2930	20231211	-61.74	1111	20241015	0.90	2345	-52.20	20240102	1111	0.90	20241015	2930	-61.74	20231211	1111	0.90	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
94	20241016	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1119	-3	5	-0.27	17490125	15646	20.80	1122	1130	1114	1458	786	1122	1117.87	0.46	6165	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	278	-3.05	0.45	12	0.06	-367.00	2497.00	2930	20231211	-61.81	1111	20241015	0.72	2345	-52.28	20240102	1111	0.72	20241015	2930	-61.81	20231211	1111	0.72	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
95	20241016	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1123	1	2	0.09	15543352	13910	18.49	1122	1130	1114	1458	786	1122	1117.42	0.46	6125	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	279	-3.06	0.45	12	0.06	-367.00	2497.00	2930	20231211	-61.67	1111	20241015	1.08	2345	-52.11	20240102	1111	1.08	20241015	2930	-61.67	20231211	1111	1.08	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
96	20241016	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1122	0	3	0.00	33660	30	0.04	1122	1122	1122	1458	786	1122	1122.00	0.46	-30	1153	1137	1124	1108	1095	1131	1102	248	336	1000	760	1	1	24831982	279	-3.06	0.45	12	0.00	-367.00	2497.00	2930	20231211	-61.71	1111	20241015	0.99	2345	-52.15	20240102	1111	0.99	20241015	2930	-61.71	20231211	1111	0.99	20241015	0.18	N	002410	1000	248 억	113050	N	N	1	N	N
97	20241015	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1122	-12	5	-1.06	84099919	75032	14.73	1134	1140	1111	1474	794	1134	1120.68	0.38	17817	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	279	-3.06	0.45	12	0.30	-367.00	2497.00	2930	20231211	-61.71	1111	20241015	0.99	2345	-52.15	20240102	1111	0.99	20241015	2930	-61.71	20231211	1111	0.99	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
98	20241015	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1130	-4	5	-0.35	69259043	61896	12.15	1134	1134	1111	1474	794	1134	1118.74	0.38	13479	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	281	-3.08	0.45	12	0.25	-367.00	2497.00	2930	20231211	-61.43	1111	20241015	1.71	2345	-51.81	20240102	1111	1.71	20241015	2930	-61.43	20231211	1111	1.71	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
99	20241015	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1134	0	3	0.00	65254364	58344	11.45	1134	1134	1111	1474	794	1134	1118.20	0.38	12124	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	282	-3.09	0.45	12	0.23	-367.00	2497.00	2930	20231211	-61.30	1111	20241015	2.07	2345	-51.64	20240102	1111	2.07	20241015	2930	-61.30	20231211	1111	2.07	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
100	20241015	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1130	-4	5	-0.35	64416778	57605	11.31	1134	1134	1111	1474	794	1134	1118.01	0.38	12124	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	281	-3.08	0.45	12	0.23	-367.00	2497.00	2930	20231211	-61.43	1111	20241015	1.71	2345	-51.81	20240102	1111	1.71	20241015	2930	-61.43	20231211	1111	1.71	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
101	20241015	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1123	-11	5	-0.97	59927269	53622	10.53	1134	1134	1111	1474	794	1134	1117.31	0.38	13320	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	279	-3.06	0.45	12	0.22	-367.00	2497.00	2930	20231211	-61.67	1111	20241015	1.08	2345	-52.11	20240102	1111	1.08	20241015	2930	-61.67	20231211	1111	1.08	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
102	20241015	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1123	-11	5	-0.97	55130380	49343	9.69	1134	1134	1111	1474	794	1134	1116.99	0.38	10703	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	279	-3.06	0.45	12	0.20	-367.00	2497.00	2930	20231211	-61.67	1111	20241015	1.08	2345	-52.11	20240102	1111	1.08	20241015	2930	-61.67	20231211	1111	1.08	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
103	20241015	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1118	-16	5	-1.41	46120231	41277	8.10	1134	1134	1111	1474	794	1134	1116.97	0.38	10517	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	278	-3.05	0.45	12	0.17	-367.00	2497.00	2930	20231211	-61.84	1111	20241015	0.63	2345	-52.32	20240102	1111	0.63	20241015	2930	-61.84	20231211	1111	0.63	20241015	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
104	20241015	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1125	-9	5	-0.79	4781958	4229	0.83	1134	1134	1125	1474	794	1134	1129.90	0.38	-120	1403	1268	1190	1055	977	1229	1016	248	340	1000	770	1	1	24831982	279	-3.07	0.45	12	0.02	-367.00	2497.00	2930	20231211	-61.60	1112	20241014	1.17	2345	-52.03	20240102	1112	1.17	20241014	2930	-61.60	20231211	1112	1.17	20241014	0.18	N	002410	1000	248 억	95233	N	N	1	N	N
105	20241014	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1134	4	2	0.35	602986459	504174	2404.49	1140	1325	1112	1469	791	1130	1196.03	0.56	-43032	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	282	-3.09	0.45	12	2.03	-367.00	2497.00	2930	20231211	-61.30	1112	20241014	1.98	2345	-51.64	20240102	1112	1.98	20241014	2930	-61.30	20231211	1112	1.98	20241014	0.20	N	002410	1000	248 억	138264	N	N	1	N	N
106	20241014	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1116	-14	5	-1.24	45664238	40939	195.25	1140	1144	1112	1469	791	1130	1115.42	0.56	-1518	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	277	-3.04	0.45	12	0.16	-367.00	2497.00	2930	20231211	-61.91	1112	20241014	0.36	2345	-52.41	20240102	1112	0.36	20241014	2930	-61.91	20231211	1112	0.36	20241014	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
107	20241014	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1126	-4	5	-0.35	31233786	27987	133.47	1140	1144	1112	1469	791	1130	1116.01	0.56	-2837	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	280	-3.07	0.45	12	0.11	-367.00	2497.00	2930	20231211	-61.57	1112	20241014	1.26	2345	-51.98	20240102	1112	1.26	20241014	2930	-61.57	20231211	1112	1.26	20241014	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
108	20241014	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1123	-7	5	-0.62	31082942	27853	132.84	1140	1144	1112	1469	791	1130	1115.96	0.56	-2837	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	279	-3.06	0.45	12	0.11	-367.00	2497.00	2930	20231211	-61.67	1112	20241014	0.99	2345	-52.11	20240102	1112	0.99	20241014	2930	-61.67	20231211	1112	0.99	20241014	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
109	20241014	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1112	-18	5	-1.59	29969247	26861	128.10	1140	1144	1112	1469	791	1130	1115.72	0.56	-2834	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	276	-3.03	0.45	12	0.11	-367.00	2497.00	2930	20231211	-62.05	1112	20241014	0.00	2345	-52.58	20240102	1112	0.00	20241014	2930	-62.05	20231211	1112	0.00	20241014	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
110	20241014	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1127	-3	5	-0.27	4346620	3847	18.35	1140	1144	1124	1469	791	1130	1129.87	0.56	-1157	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	280	-3.07	0.45	12	0.02	-367.00	2497.00	2930	20231211	-61.54	1114	20240925	1.17	2345	-51.94	20240102	1114	1.17	20240925	2930	-61.54	20231211	1114	1.17	20240925	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
111	20241014	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1135	5	2	0.44	1569946	1383	6.60	1140	1144	1130	1469	791	1130	1135.17	0.56	-125	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	282	-3.09	0.45	12	0.01	-367.00	2497.00	2930	20231211	-61.26	1114	20240925	1.89	2345	-51.60	20240102	1114	1.89	20240925	2930	-61.26	20231211	1114	1.89	20240925	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
112	20241014	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1140	10	2	0.88	34200	30	0.14	1140	1140	1140	1469	791	1130	1140.00	0.56	-4	1154	1142	1134	1122	1114	1138	1118	248	339	1000	760	1	1	24831982	283	-3.11	0.46	12	0.00	-367.00	2497.00	2930	20231211	-61.09	1114	20240925	2.33	2345	-51.39	20240102	1114	2.33	20240925	2930	-61.09	20231211	1114	2.33	20240925	0.20	N	002410	1000	248 억	138264	N	N	0	N	N
113	20241011	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1130	-16	5	-1.40	23438231	20697	178.78	1134	1146	1126	1489	803	1146	1132.45	0.56	-883	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	281	-3.08	0.45	12	0.08	-367.00	2497.00	2930	20231211	-61.43	1114	20240925	1.44	2345	-51.81	20240102	1114	1.44	20240925	2930	-61.43	20231211	1114	1.44	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
114	20241011	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1130	-16	5	-1.40	21613286	19082	164.83	1134	1146	1126	1489	803	1146	1132.65	0.56	-771	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	281	-3.08	0.45	12	0.08	-367.00	2497.00	2930	20231211	-61.43	1114	20240925	1.44	2345	-51.81	20240102	1114	1.44	20240925	2930	-61.43	20231211	1114	1.44	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
115	20241011	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1138	-8	5	-0.70	12215921	10773	93.06	1134	1146	1126	1489	803	1146	1133.94	0.56	-723	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	283	-3.10	0.46	12	0.04	-367.00	2497.00	2930	20231211	-61.16	1114	20240925	2.15	2345	-51.47	20240102	1114	2.15	20240925	2930	-61.16	20231211	1114	2.15	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
116	20241011	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1135	-11	5	-0.96	10892365	9610	83.01	1134	1146	1126	1489	803	1146	1133.44	0.56	-472	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	282	-3.09	0.45	12	0.04	-367.00	2497.00	2930	20231211	-61.26	1114	20240925	1.89	2345	-51.60	20240102	1114	1.89	20240925	2930	-61.26	20231211	1114	1.89	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
117	20241011	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1139	-7	5	-0.61	9711909	8570	74.03	1134	1146	1126	1489	803	1146	1133.24	0.56	-336	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	283	-3.10	0.46	12	0.03	-367.00	2497.00	2930	20231211	-61.13	1114	20240925	2.24	2345	-51.43	20240102	1114	2.24	20240925	2930	-61.13	20231211	1114	2.24	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
118	20241011	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1139	-7	5	-0.61	7141090	6303	54.44	1134	1146	1126	1489	803	1146	1132.97	0.56	-167	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	283	-3.10	0.46	12	0.03	-367.00	2497.00	2930	20231211	-61.13	1114	20240925	2.24	2345	-51.43	20240102	1114	2.24	20240925	2930	-61.13	20231211	1114	2.24	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
119	20241011	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	1131	-15	5	-1.31	5495930	4850	41.89	1134	1146	1126	1489	803	1146	1133.18	0.56	-26	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	281	-3.08	0.45	12	0.02	-367.00	2497.00	2930	20231211	-61.40	1114	20240925	1.53	2345	-51.77	20240102	1114	1.53	20240925	2930	-61.40	20231211	1114	1.53	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
120	20241011	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1134	-12	5	-1.05	912870	805	6.95	1134	1134	1134	1489	803	1146	1134.00	0.56	107	1168	1156	1148	1136	1128	1153	1133	248	343	1000	770	1	1	24831982	282	-3.09	0.45	12	0.00	-367.00	2497.00	2930	20231211	-61.30	1114	20240925	1.80	2345	-51.64	20240102	1114	1.80	20240925	2930	-61.30	20231211	1114	1.80	20240925	0.20	N	002410	1000	248 억	139147	N	N	1	N	N
121	20241010	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1146	-7	5	-0.61	13291558	11577	71.52	1160	1160	1140	1498	808	1153	1148.10	0.57	-2019	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	285	-3.12	0.46	12	0.05	-367.00	2497.00	2930	20231211	-60.89	1114	20240925	2.87	2345	-51.13	20240102	1114	2.87	20240925	2930	-60.89	20231211	1114	2.87	20240925	0.20	N	002410	1000	248 억	141166	N	N	1	N	N
122	20241010	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1147	-6	5	-0.52	12516765	10900	67.33	1160	1160	1140	1498	808	1153	1148.33	0.57	-2019	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	285	-3.13	0.46	12	0.04	-367.00	2497.00	2930	20231211	-60.85	1114	20240925	2.96	2345	-51.09	20240102	1114	2.96	20240925	2930	-60.85	20231211	1114	2.96	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
123	20241010	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	-3	5	-0.26	9673013	8423	52.03	1160	1160	1140	1498	808	1153	1148.40	0.57	-319	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	286	-3.13	0.46	12	0.03	-367.00	2497.00	2930	20231211	-60.75	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
124	20241010	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1147	-6	5	-0.52	7399962	6438	39.77	1160	1160	1140	1498	808	1153	1149.42	0.57	-288	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	285	-3.13	0.46	12	0.03	-367.00	2497.00	2930	20231211	-60.85	1114	20240925	2.96	2345	-51.09	20240102	1114	2.96	20240925	2930	-60.85	20231211	1114	2.96	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
125	20241010	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1148	-5	5	-0.43	6330461	5504	34.00	1160	1160	1140	1498	808	1153	1150.16	0.57	-232	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	285	-3.13	0.46	12	0.02	-367.00	2497.00	2930	20231211	-60.82	1114	20240925	3.05	2345	-51.04	20240102	1114	3.05	20240925	2930	-60.82	20231211	1114	3.05	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
126	20241010	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1157	4	2	0.35	5559940	4836	29.87	1160	1160	1140	1498	808	1153	1149.70	0.57	-368	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	287	-3.15	0.46	12	0.02	-367.00	2497.00	2930	20231211	-60.51	1114	20240925	3.86	2345	-50.66	20240102	1114	3.86	20240925	2930	-60.51	20231211	1114	3.86	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
127	20241010	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1147	-6	5	-0.52	2460512	2139	13.21	1160	1160	1145	1498	808	1153	1150.31	0.57	-50	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	285	-3.13	0.46	12	0.01	-367.00	2497.00	2930	20231211	-60.85	1114	20240925	2.96	2345	-51.09	20240102	1114	2.96	20240925	2930	-60.85	20231211	1114	2.96	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
128	20241010	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1160	7	2	0.61	351480	303	1.87	1160	1160	1160	1498	808	1153	1160.00	0.57	-45	1170	1161	1148	1139	1126	1166	1144	248	345	1000	780	1	1	24831982	288	-3.16	0.46	12	0.00	-367.00	2497.00	2930	20231211	-60.41	1114	20240925	4.13	2345	-50.53	20240102	1114	4.13	20240925	2930	-60.41	20231211	1114	4.13	20240925	0.20	N	002410	1000	248 억	141166	N	N	0	N	N
129	20241008	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1153	3	2	0.26	17646167	15433	83.40	1138	1157	1135	1495	805	1150	1143.40	0.57	-1233	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	286	-3.14	0.46	12	0.06	-367.00	2497.00	2930	20231211	-60.65	1114	20240925	3.50	2345	-50.83	20240102	1114	3.50	20240925	2930	-60.65	20231211	1114	3.50	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
130	20241008	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1153	3	2	0.26	16362466	14320	77.38	1138	1157	1135	1495	805	1150	1142.63	0.57	-599	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	286	-3.14	0.46	12	0.06	-367.00	2497.00	2930	20231211	-60.65	1114	20240925	3.50	2345	-50.83	20240102	1114	3.50	20240925	2930	-60.65	20231211	1114	3.50	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
131	20241008	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1143	-7	5	-0.61	14072551	12325	66.60	1138	1157	1135	1495	805	1150	1141.79	0.57	-228	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	284	-3.11	0.46	12	0.05	-367.00	2497.00	2930	20231211	-60.99	1114	20240925	2.60	2345	-51.26	20240102	1114	2.60	20240925	2930	-60.99	20231211	1114	2.60	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
132	20241008	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1144	-6	5	-0.52	10370805	9071	49.02	1138	1157	1138	1495	805	1150	1143.29	0.57	-208	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	284	-3.12	0.46	12	0.04	-367.00	2497.00	2930	20231211	-60.96	1114	20240925	2.69	2345	-51.22	20240102	1114	2.69	20240925	2930	-60.96	20231211	1114	2.69	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
133	20241008	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1144	-6	5	-0.52	9072309	7935	42.88	1138	1157	1138	1495	805	1150	1143.33	0.57	193	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	284	-3.12	0.46	12	0.03	-367.00	2497.00	2930	20231211	-60.96	1114	20240925	2.69	2345	-51.22	20240102	1114	2.69	20240925	2930	-60.96	20231211	1114	2.69	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
134	20241008	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1144	-6	5	-0.52	6485998	5668	30.63	1138	1157	1138	1495	805	1150	1144.32	0.57	253	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	284	-3.12	0.46	12	0.02	-367.00	2497.00	2930	20231211	-60.96	1114	20240925	2.69	2345	-51.22	20240102	1114	2.69	20240925	2930	-60.96	20231211	1114	2.69	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
135	20241008	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	0	3	0.00	6115898	5345	28.88	1138	1157	1138	1495	805	1150	1144.23	0.57	294	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	286	-3.13	0.46	12	0.02	-367.00	2497.00	2930	20231211	-60.75	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
136	20241008	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1138	-12	5	-1.04	936574	823	4.45	1138	1138	1138	1495	805	1150	1138.00	0.57	270	1163	1156	1147	1140	1131	1160	1144	248	345	1000	780	1	1	24831982	283	-3.10	0.46	12	0.00	-367.00	2497.00	2930	20231211	-61.16	1114	20240925	2.15	2345	-51.47	20240102	1114	2.15	20240925	2930	-61.16	20231211	1114	2.15	20240925	0.20	N	002410	1000	248 억	142399	N	N	0	N	N
137	20241007	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	2	2	0.17	21214061	18505	120.00	1148	1154	1138	1492	804	1148	1146.40	0.57	-317	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	286	-3.13	0.46	12	0.07	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
138	20241007	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	2	2	0.17	20467711	17856	115.79	1148	1154	1138	1492	804	1148	1146.27	0.57	-224	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	286	-3.13	0.46	12	0.07	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
139	20241007	140148	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	2	2	0.17	10937116	9570	62.06	1148	1154	1138	1492	804	1148	1142.85	0.57	-438	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	286	-3.13	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
140	20241007	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	2	2	0.17	10788768	9441	61.22	1148	1154	1138	1492	804	1148	1142.76	0.57	-450	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	286	-3.13	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
141	20241007	120146	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	2	2	0.17	10175031	8907	57.76	1148	1154	1138	1492	804	1148	1142.36	0.57	-150	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	286	-3.13	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
142	20241007	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1146	-2	5	-0.17	9361263	8198	53.16	1148	1154	1138	1492	804	1148	1141.90	0.57	-229	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	285	-3.12	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.54	1114	20240925	2.87	2345	-51.13	20240102	1114	2.87	20240925	2930	-60.89	20231211	1114	2.87	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
143	20241007	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1140	-8	5	-0.70	2860489	2506	16.25	1148	1154	1138	1492	804	1148	1141.46	0.57	-215	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	283	-3.11	0.46	12	0.01	-367.00	2497.00	2980	20230922	-61.74	1114	20240925	2.33	2345	-51.39	20240102	1114	2.33	20240925	2930	-61.09	20231211	1114	2.33	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
144	20241007	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1154	6	2	0.52	43828	38	0.25	1148	1154	1148	1492	804	1148	1153.37	0.57	-33	1174	1161	1152	1139	1130	1156	1134	248	344	1000	780	1	1	24831982	287	-3.14	0.46	12	0.00	-367.00	2497.00	2980	20230922	-61.28	1114	20240925	3.59	2345	-50.79	20240102	1114	3.59	20240925	2930	-60.61	20231211	1114	3.59	20240925	0.20	N	002410	1000	248 억	142717	N	N	0	N	N
145	20241004	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1148	-7	5	-0.61	17798676	15421	69.43	1164	1165	1143	1501	809	1155	1154.18	0.58	-1023	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	285	-3.13	0.46	12	0.06	-367.00	2497.00	2980	20230922	-61.48	1114	20240925	3.05	2345	-51.04	20240102	1114	3.05	20240925	2930	-60.82	20231211	1114	3.05	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
146	20241004	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1150	-5	5	-0.43	14748287	12766	57.48	1164	1165	1143	1501	809	1155	1155.28	0.58	-903	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	286	-3.13	0.46	12	0.05	-367.00	2497.00	2980	20230922	-61.41	1114	20240925	3.23	2345	-50.96	20240102	1114	3.23	20240925	2930	-60.75	20231211	1114	3.23	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
147	20241004	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1157	2	2	0.17	7091277	6109	27.50	1164	1165	1156	1501	809	1155	1160.79	0.58	-868	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	287	-3.15	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.17	1114	20240925	3.86	2345	-50.66	20240102	1114	3.86	20240925	2930	-60.51	20231211	1114	3.86	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
148	20241004	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1160	5	2	0.43	5850426	5037	22.68	1164	1165	1156	1501	809	1155	1161.49	0.58	-256	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	288	-3.16	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.07	1114	20240925	4.13	2345	-50.53	20240102	1114	4.13	20240925	2930	-60.41	20231211	1114	4.13	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
149	20241004	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1160	5	2	0.43	5287233	4551	20.49	1164	1165	1156	1501	809	1155	1161.77	0.58	-256	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	288	-3.16	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.07	1114	20240925	4.13	2345	-50.53	20240102	1114	4.13	20240925	2930	-60.41	20231211	1114	4.13	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
150	20241004	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1161	6	2	0.52	4998616	4302	19.37	1164	1165	1156	1501	809	1155	1161.93	0.58	-164	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	288	-3.16	0.46	12	0.02	-367.00	2497.00	2980	20230922	-61.04	1114	20240925	4.22	2345	-50.49	20240102	1114	4.22	20240925	2930	-60.38	20231211	1114	4.22	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
151	20241004	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1161	6	2	0.52	4156541	3575	16.10	1164	1165	1156	1501	809	1155	1162.67	0.58	-214	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	288	-3.16	0.46	12	0.01	-367.00	2497.00	2980	20230922	-61.04	1114	20240925	4.22	2345	-50.49	20240102	1114	4.22	20240925	2930	-60.38	20231211	1114	4.22	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
152	20241004	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	1165	10	2	0.87	306187	263	1.18	1164	1165	1164	1501	809	1155	1164.21	0.58	54	1201	1177	1166	1142	1131	1172	1137	248	346	1000	780	1	1	24831982	289	-3.17	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.91	1114	20240925	4.58	2345	-50.32	20240102	1114	4.58	20240925	2930	-60.24	20231211	1114	4.58	20240925	0.20	N	002410	1000	248 억	143740	N	N	0	N	N
153	20241002	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	1155	-25	5	-2.12	25762937	22211	107.16	1180	1190	1155	1534	826	1180	1159.92	0.59	-1908	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	287	-3.15	0.46	12	0.09	-367.00	2497.00	2980	20230922	-61.24	1114	20240925	3.68	2345	-50.75	20240102	1114	3.68	20240925	2930	-60.58	20231211	1114	3.68	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
154	20241002	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1165	-15	5	-1.27	23393171	20167	97.30	1180	1190	1155	1534	826	1180	1159.97	0.59	-1284	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	289	-3.17	0.47	12	0.08	-367.00	2497.00	2980	20230922	-60.91	1114	20240925	4.58	2345	-50.32	20240102	1114	4.58	20240925	2930	-60.24	20231211	1114	4.58	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
155	20241002	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1160	-20	5	-1.69	16568036	14270	68.85	1180	1190	1155	1534	826	1180	1161.04	0.59	-1459	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	288	-3.16	0.46	12	0.06	-367.00	2497.00	2980	20230922	-61.07	1114	20240925	4.13	2345	-50.53	20240102	1114	4.13	20240925	2930	-60.41	20231211	1114	4.13	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
156	20241002	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1165	-15	5	-1.27	15008470	12929	62.38	1180	1190	1155	1534	826	1180	1160.84	0.59	-499	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	289	-3.17	0.47	12	0.05	-367.00	2497.00	2980	20230922	-60.91	1114	20240925	4.58	2345	-50.32	20240102	1114	4.58	20240925	2930	-60.24	20231211	1114	4.58	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
157	20241002	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1159	-21	5	-1.78	10889670	9370	45.21	1180	1190	1158	1534	826	1180	1162.18	0.59	-427	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	288	-3.16	0.46	12	0.04	-367.00	2497.00	2980	20230922	-61.11	1114	20240925	4.04	2345	-50.58	20240102	1114	4.04	20240925	2930	-60.44	20231211	1114	4.04	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
158	20241002	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1170	-10	5	-0.85	10302704	8865	42.77	1180	1190	1159	1534	826	1180	1162.18	0.59	-269	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	291	-3.19	0.47	12	0.04	-367.00	2497.00	2980	20230922	-60.74	1114	20240925	5.03	2345	-50.11	20240102	1114	5.03	20240925	2930	-60.07	20231211	1114	5.03	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
159	20241002	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1161	-19	5	-1.61	7744028	6663	32.15	1180	1190	1159	1534	826	1180	1162.24	0.59	-252	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	288	-3.16	0.46	12	0.03	-367.00	2497.00	2980	20230922	-61.04	1114	20240925	4.22	2345	-50.49	20240102	1114	4.22	20240925	2930	-60.38	20231211	1114	4.22	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N
160	20241002	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1173	-7	5	-0.59	61348	52	0.25	1180	1180	1173	1534	826	1180	1179.77	0.59	-30	1208	1194	1182	1168	1156	1188	1162	248	354	1000	800	1	1	24831982	291	-3.20	0.47	12	0.00	-367.00	2497.00	2980	20230922	-60.64	1114	20240925	5.30	2345	-49.98	20240102	1114	5.30	20240925	2930	-59.97	20231211	1114	5.30	20240925	0.21	N	002410	1000	248 억	145648	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History