KissMeData/002410/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160135	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	60	2	2.91	206253940	97912	79.05	2060	2150	2015	2675	1445	2060	2106.52	1.10	0	4968	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	526	-6.54	0.74	12	0.39	-324.00	2860.00	5030	20221128	-57.85	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	4900	-56.73	20221130	1946	8.94	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
3	20231130	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	50	2	2.43	199969620	94942	76.65	2060	2150	2015	2675	1445	2060	2106.23	1.10	0	5103	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	524	-6.51	0.74	12	0.38	-324.00	2860.00	5030	20221128	-58.05	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	4900	-56.94	20221130	1946	8.43	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
4	20231130	140136	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	70	2	3.40	160735890	76386	61.67	2060	2150	2015	2675	1445	2060	2104.26	1.10	0	2250	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	529	-6.57	0.74	12	0.31	-324.00	2860.00	5030	20221128	-57.65	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	4900	-56.53	20221130	1946	9.46	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
5	20231130	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	2135	75	2	3.64	147320310	70074	56.57	2060	2150	2015	2675	1445	2060	2102.35	1.10	0	320	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	530	-6.59	0.75	12	0.28	-324.00	2860.00	5030	20221128	-57.55	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	4900	-56.43	20221130	1946	9.71	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
6	20231130	120136	57	100.00	KOSPI		건설업	N	N	N	N		N	2135	75	2	3.64	121141705	57785	46.65	2060	2150	2015	2675	1445	2060	2096.42	1.10	0	-1440	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	530	-6.59	0.75	12	0.23	-324.00	2860.00	5030	20221128	-57.55	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	4900	-56.43	20221130	1946	9.71	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
7	20231130	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	70	2	3.40	77561555	37298	30.11	2060	2130	2015	2675	1445	2060	2079.51	1.10	0	-1789	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	529	-6.57	0.74	12	0.15	-324.00	2860.00	5030	20221128	-57.65	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	4900	-56.53	20221130	1946	9.46	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
8	20231130	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	2065	5	2	0.24	27205000	13256	10.70	2060	2075	2015	2675	1445	2060	2052.28	1.10	0	-2064	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	513	-6.37	0.72	12	0.05	-324.00	2860.00	5030	20221128	-58.95	1946	20231024	6.12	3970	-47.98	20230201	1946	6.12	20231024	4900	-57.86	20221130	1946	6.12	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
9	20231130	090136	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	-10	5	-0.49	386250	188	0.15	2060	2060	2050	2675	1445	2060	2054.52	1.10	0	-100	2153	2106	2078	2031	2003	2092	2017	248	615	1000	1480	5	1	24831982	509	-6.33	0.72	12	0.00	-324.00	2860.00	5030	20221128	-59.24	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	4900	-58.16	20221130	1946	5.34	20231024	1.81	N	002410	1000	248 억		272188	N	N	0	N	00	N
10	20231129	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	-70	5	-3.29	256178105	122974	273.02	2110	2125	2050	2765	1495	2130	2083.28	1.11	0	-4070	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	512	-6.36	0.72	12	0.50	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	4905	-58.00	20221129	1946	5.86	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
11	20231129	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-60	5	-2.82	210353925	100724	223.62	2110	2125	2060	2765	1495	2130	2088.27	1.11	0	-2590	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	514	-6.39	0.72	12	0.41	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	4905	-57.80	20221129	1946	6.37	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
12	20231129	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	-35	5	-1.64	166007975	79341	176.15	2110	2125	2075	2765	1495	2130	2092.17	1.11	0	9940	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	520	-6.47	0.73	12	0.32	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	4905	-57.29	20221129	1946	7.66	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
13	20231129	130136	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-40	5	-1.88	154244515	73714	163.66	2110	2125	2075	2765	1495	2130	2092.29	1.11	0	10038	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	519	-6.45	0.73	12	0.30	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	4905	-57.39	20221129	1946	7.40	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
14	20231129	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-45	5	-2.11	142832890	68255	151.54	2110	2125	2075	2765	1495	2130	2092.44	1.11	0	10072	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	518	-6.44	0.73	12	0.27	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	4905	-57.49	20221129	1946	7.14	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
15	20231129	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-45	5	-2.11	130955950	62573	138.92	2110	2125	2075	2765	1495	2130	2092.64	1.11	0	9432	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	518	-6.44	0.73	12	0.25	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	4905	-57.49	20221129	1946	7.14	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
16	20231129	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	-30	5	-1.41	70481535	33607	74.61	2110	2110	2075	2765	1495	2130	2096.88	1.11	0	4762	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	521	-6.48	0.73	12	0.14	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	4905	-57.19	20221129	1946	7.91	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
17	20231129	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-50	5	-2.35	18115500	8625	19.15	2110	2110	2075	2765	1495	2130	2099.09	1.11	0	-772	2190	2160	2110	2080	2030	2175	2095	248	635	1000	1530	5	1	24831982	517	-6.42	0.73	12	0.03	-324.00	2860.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	4905	-57.59	20221129	1946	6.89	20231024	1.83	N	002410	1000	248 억		276170	N	N	0	N	00	N
18	20231128	160135	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	60	2	2.90	92027350	43681	69.70	2060	2140	2060	2690	1450	2070	2106.71	1.10	0	2994	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	529	-6.57	0.74	12	0.18	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5030	-57.65	20221128	1946	9.46	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
19	20231128	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	50	2	2.42	78555695	37341	59.59	2060	2140	2060	2690	1450	2070	2103.74	1.10	0	2106	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	526	-6.54	0.74	12	0.15	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5030	-57.85	20221128	1946	8.94	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
20	20231128	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	45	2	2.17	68104485	32389	51.69	2060	2140	2060	2690	1450	2070	2102.70	1.10	0	1197	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	525	-6.53	0.74	12	0.13	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5030	-57.95	20221128	1946	8.68	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
21	20231128	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	40	2	1.93	58038750	27617	44.07	2060	2140	2060	2690	1450	2070	2101.56	1.10	0	1018	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	524	-6.51	0.74	12	0.11	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5030	-58.05	20221128	1946	8.43	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
22	20231128	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	55	2	2.66	53262390	25356	40.46	2060	2140	2060	2690	1450	2070	2100.58	1.10	0	350	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	528	-6.56	0.74	12	0.10	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5030	-57.75	20221128	1946	9.20	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
23	20231128	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	30	2	1.45	29131610	13950	22.26	2060	2100	2060	2690	1450	2070	2088.29	1.10	0	-553	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	521	-6.48	0.73	12	0.06	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5030	-58.25	20221128	1946	7.91	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
24	20231128	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	5	2	0.24	14748425	7085	11.31	2060	2095	2060	2690	1450	2070	2081.64	1.10	0	-547	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	515	-6.40	0.73	12	0.03	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5030	-58.75	20221128	1946	6.63	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
25	20231128	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	-10	5	-0.48	2342220	1137	1.81	2060	2060	2060	2690	1450	2070	2060.00	1.10	0	-148	2110	2090	2075	2055	2040	2082	2047	248	620	1000	1490	5	1	24831982	512	-6.36	0.72	12	0.00	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5030	-59.05	20221128	1946	5.86	20231024	1.88	N	002410	1000	248 억		273193	N	N	1	N	00	N
26	20231127	160135	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-10	5	-0.48	128950325	62165	176.75	2080	2095	2060	2700	1460	2080	2074.33	1.13	0	-3549	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	514	-6.39	0.72	12	0.25	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5030	-58.85	20221128	1946	6.37	20231024	1.91	N	002410	1000	248 억		280415	N	N	1	N	00	N
27	20231127	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-10	5	-0.48	123633065	59597	169.45	2080	2095	2060	2700	1460	2080	2074.48	1.13	0	-3660	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	514	-6.39	0.72	12	0.24	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5030	-58.85	20221128	1946	6.37	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
28	20231127	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	2065	-15	5	-0.72	107982610	52027	147.93	2080	2095	2060	2700	1460	2080	2075.51	1.13	0	-3957	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	513	-6.37	0.72	12	0.21	-324.00	2860.00	5470	20221125	-62.25	1946	20231024	6.12	3970	-47.98	20230201	1946	6.12	20231024	5030	-58.95	20221128	1946	6.12	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
29	20231127	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-10	5	-0.48	89154830	42912	122.01	2080	2095	2065	2700	1460	2080	2077.62	1.13	0	-5622	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	514	-6.39	0.72	12	0.17	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5030	-58.85	20221128	1946	6.37	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
30	20231127	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	-5	5	-0.24	71551340	34418	97.86	2080	2095	2065	2700	1460	2080	2078.89	1.13	0	-2571	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	515	-6.40	0.73	12	0.14	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5030	-58.75	20221128	1946	6.63	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
31	20231127	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	5	2	0.24	51968270	25013	71.12	2080	2095	2065	2700	1460	2080	2077.65	1.13	0	-445	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	518	-6.44	0.73	12	0.10	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5030	-58.55	20221128	1946	7.14	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
32	20231127	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	-5	5	-0.24	26315690	12679	36.05	2080	2095	2065	2700	1460	2080	2075.53	1.13	0	-446	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	515	-6.40	0.73	12	0.05	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5030	-58.75	20221128	1946	6.63	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
33	20231127	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	15	2	0.72	7242685	3482	9.90	2080	2095	2080	2700	1460	2080	2080.04	1.13	0	271	2160	2120	2085	2045	2010	2102	2027	248	620	1000	1490	5	1	24831982	520	-6.47	0.73	12	0.01	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5030	-58.35	20221128	1946	7.66	20231024	1.91	N	002410	1000	248 억		280415	N	N	0	N	00	N
34	20231124	160133	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-15	5	-0.72	73727280	35168	129.18	2090	2125	2050	2720	1470	2095	2096.43	1.14	0	-3140	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	517	-6.42	0.73	12	0.14	-324.00	2860.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	5470	-61.97	20221125	1946	6.89	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
35	20231124	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-10	5	-0.48	66805450	31844	116.97	2090	2125	2050	2720	1470	2095	2097.90	1.14	0	-3575	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	518	-6.44	0.73	12	0.13	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
36	20231124	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	5	2	0.24	63946440	30478	111.95	2090	2125	2050	2720	1470	2095	2098.12	1.14	0	-3561	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	521	-6.48	0.73	12	0.12	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
37	20231124	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	20	2	0.95	53161455	25341	93.08	2090	2125	2050	2720	1470	2095	2097.84	1.14	0	-4651	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	525	-6.53	0.74	12	0.10	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
38	20231124	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	25	2	1.19	42420095	20249	74.38	2090	2125	2050	2720	1470	2095	2094.92	1.14	0	-3901	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	526	-6.54	0.74	12	0.08	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
39	20231124	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	20	2	0.95	36538130	17449	64.09	2090	2125	2050	2720	1470	2095	2094.00	1.14	0	-2455	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	525	-6.53	0.74	12	0.07	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
40	20231124	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-5	5	-0.24	16757380	8060	29.61	2090	2105	2050	2720	1470	2095	2079.08	1.14	0	-1977	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	519	-6.45	0.73	12	0.03	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
41	20231124	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	-20	5	-0.95	4160650	2020	7.42	2090	2090	2050	2720	1470	2095	2059.73	1.14	0	-1	2131	2112	2101	2082	2071	2107	2077	248	625	1000	1500	5	1	24831982	515	-6.40	0.73	12	0.01	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	1.97	N	002410	1000	248 억		284016	N	N	1	N	00	N
42	20231123	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	-5	5	-0.24	57190630	27204	51.20	2100	2120	2090	2730	1470	2100	2102.29	1.15	0	-2553	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	520	-6.47	0.73	12	0.11	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.00	N	002410	1000	248 억		286685	N	N	1	N	00	N
43	20231123	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	0	3	0.00	54235415	25794	48.54	2100	2120	2090	2730	1470	2100	2102.64	1.15	0	-2395	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	521	-6.48	0.73	12	0.10	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
44	20231123	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	0	3	0.00	48279235	22954	43.20	2100	2120	2090	2730	1470	2100	2103.30	1.15	0	-1802	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	521	-6.48	0.73	12	0.09	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
45	20231123	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	-5	5	-0.24	47156710	22419	42.19	2100	2120	2090	2730	1470	2100	2103.43	1.15	0	-1801	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	520	-6.47	0.73	12	0.09	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
46	20231123	120133	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	0	3	0.00	41194205	19568	36.83	2100	2120	2090	2730	1470	2100	2105.18	1.15	0	-1110	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	521	-6.48	0.73	12	0.08	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
47	20231123	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	10	2	0.48	36344040	17251	32.47	2100	2120	2090	2730	1470	2100	2106.78	1.15	0	-1390	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	524	-6.51	0.74	12	0.07	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
48	20231123	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	20	2	0.95	24029680	11383	21.42	2100	2120	2095	2730	1470	2100	2111.02	1.15	0	-3146	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	526	-6.54	0.74	12	0.05	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
49	20231123	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	15	2	0.71	1355035	643	1.21	2100	2115	2100	2730	1470	2100	2107.38	1.15	0	-49	2163	2131	2088	2056	2013	2147	2072	248	630	1000	1510	5	1	24831982	525	-6.53	0.74	12	0.00	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	2.00	N	002410	1000	248 억		286685	N	N	0	N	00	N
50	20231122	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	0	3	0.00	109775445	53061	142.59	2060	2120	2045	2730	1470	2100	2068.85	1.14	0	3548	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	521	-6.48	0.73	12	0.21	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
51	20231122	150133	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	0	3	0.00	106798455	51636	138.76	2060	2120	2045	2730	1470	2100	2068.29	1.14	0	3190	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	521	-6.48	0.73	12	0.21	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
52	20231122	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	10	2	0.48	104468005	50525	135.77	2060	2120	2045	2730	1470	2100	2067.65	1.14	0	2881	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	524	-6.51	0.74	12	0.20	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
53	20231122	130136	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	10	2	0.48	95815700	46431	124.77	2060	2110	2045	2730	1470	2100	2063.61	1.14	0	3217	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	524	-6.51	0.74	12	0.19	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
54	20231122	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-30	5	-1.43	82966595	40249	108.16	2060	2080	2045	2730	1470	2100	2061.33	1.14	0	886	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	514	-6.39	0.72	12	0.16	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
55	20231122	110137	57	100.00	KOSPI		건설업	N	N	N	N		N	2065	-35	5	-1.67	79515695	38580	103.67	2060	2075	2045	2730	1470	2100	2061.06	1.14	0	447	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	513	-6.37	0.72	12	0.16	-324.00	2860.00	5470	20221125	-62.25	1946	20231024	6.12	3970	-47.98	20230201	1946	6.12	20231024	5470	-62.25	20221125	1946	6.12	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
56	20231122	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	-40	5	-1.90	73705065	35763	96.10	2060	2075	2045	2730	1470	2100	2060.93	1.14	0	-1533	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	512	-6.36	0.72	12	0.14	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
57	20231122	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-30	5	-1.43	28870600	14013	37.66	2060	2070	2060	2730	1470	2100	2060.27	1.14	0	-1366	2153	2126	2098	2071	2043	2140	2085	248	630	1000	1510	5	1	24831982	514	-6.39	0.72	12	0.06	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.03	N	002410	1000	248 억		283137	N	N	0	N	00	N
58	20231121	160133	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	10	2	0.48	77521165	36976	93.07	2070	2125	2070	2715	1465	2090	2096.53	1.10	0	11188	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	521	-6.48	0.73	12	0.15	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
59	20231121	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	15	2	0.72	61273235	29174	73.43	2070	2125	2070	2715	1465	2090	2100.27	1.10	0	6378	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	523	-6.50	0.74	12	0.12	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
60	20231121	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	15	2	0.72	47479245	22597	56.88	2070	2125	2070	2715	1465	2090	2101.13	1.10	0	5514	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	523	-6.50	0.74	12	0.09	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
61	20231121	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	15	2	0.72	43466310	20692	52.08	2070	2125	2070	2715	1465	2090	2100.63	1.10	0	4688	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	523	-6.50	0.74	12	0.08	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
62	20231121	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	10	2	0.48	41582285	19799	49.83	2070	2125	2070	2715	1465	2090	2100.22	1.10	0	4610	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	521	-6.48	0.73	12	0.08	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
63	20231121	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	25	2	1.20	38731945	18444	46.42	2070	2125	2070	2715	1465	2090	2099.98	1.10	0	3530	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	525	-6.53	0.74	12	0.07	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
64	20231121	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	0	3	0.00	8751640	4180	10.52	2070	2125	2070	2715	1465	2090	2093.69	1.10	0	-481	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	519	-6.45	0.73	12	0.02	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
65	20231121	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	-15	5	-0.72	1009065	487	1.23	2070	2075	2070	2715	1465	2090	2072.00	1.10	0	157	2156	2122	2076	2042	1996	2140	2060	248	625	1000	1500	5	1	24831982	515	-6.40	0.73	12	0.00	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	2.04	N	002410	1000	248 억		271949	N	N	0	N	00	N
66	20231120	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	45	2	2.20	82259190	39730	59.34	2030	2110	2030	2655	1435	2045	2070.45	1.05	0	10859	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	519	-6.45	0.73	12	0.16	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
67	20231120	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	50	2	2.44	76533015	36982	55.24	2030	2110	2030	2655	1435	2045	2069.47	1.05	0	10478	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	520	-6.47	0.73	12	0.15	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
68	20231120	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	40	2	1.96	63173315	30573	45.67	2030	2110	2030	2655	1435	2045	2066.31	1.05	0	9483	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	518	-6.44	0.73	12	0.12	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
69	20231120	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	55	2	2.69	59340945	28738	42.92	2030	2110	2030	2655	1435	2045	2064.89	1.05	0	8791	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	521	-6.48	0.73	12	0.12	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
70	20231120	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	55	2	2.69	57766325	27987	41.80	2030	2110	2030	2655	1435	2045	2064.04	1.05	0	8714	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	521	-6.48	0.73	12	0.11	-324.00	2860.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
71	20231120	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	45	2	2.20	43498535	21189	31.65	2030	2090	2030	2655	1435	2045	2052.88	1.05	0	8378	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	519	-6.45	0.73	12	0.09	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
72	20231120	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	30	2	1.47	36230395	17702	26.44	2030	2085	2030	2655	1435	2045	2046.68	1.05	0	7999	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	515	-6.40	0.73	12	0.07	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
73	20231120	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	2030	-15	5	-0.73	10101280	4976	7.43	2030	2030	2030	2655	1435	2045	2030.00	1.05	0	496	2181	2112	2066	1997	1951	2090	1975	248	610	1000	1470	5	1	24831982	504	-6.27	0.71	12	0.02	-324.00	2860.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.09	N	002410	1000	248 억		259600	N	N	0	N	00	N
74	20231117	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	-90	5	-4.22	136225510	65695	273.68	2115	2135	2020	2775	1495	2135	2073.61	1.04	0	2739	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	508	-6.31	0.72	12	0.26	-324.00	2860.00	5470	20221125	-62.61	1946	20231024	5.09	3970	-48.49	20230201	1946	5.09	20231024	5470	-62.61	20221125	1946	5.09	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
75	20231117	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	-90	5	-4.22	130647015	62971	262.34	2115	2135	2020	2775	1495	2135	2074.72	1.04	0	3940	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	508	-6.31	0.72	12	0.25	-324.00	2860.00	5470	20221125	-62.61	1946	20231024	5.09	3970	-48.49	20230201	1946	5.09	20231024	5470	-62.61	20221125	1946	5.09	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
76	20231117	140132	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-50	5	-2.34	84453385	40476	168.62	2115	2135	2065	2775	1495	2135	2086.51	1.04	0	2481	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	518	-6.44	0.73	12	0.16	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
77	20231117	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	-65	5	-3.04	79451125	38068	158.59	2115	2135	2065	2775	1495	2135	2087.08	1.04	0	2466	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	514	-6.39	0.72	12	0.15	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
78	20231117	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-50	5	-2.34	75767655	36287	151.17	2115	2135	2065	2775	1495	2135	2088.01	1.04	0	2467	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	518	-6.44	0.73	12	0.15	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
79	20231117	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-55	5	-2.58	56814465	27133	113.04	2115	2135	2065	2775	1495	2135	2093.92	1.04	0	231	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	517	-6.42	0.73	12	0.11	-324.00	2860.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	5470	-61.97	20221125	1946	6.89	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
80	20231117	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	-40	5	-1.87	37201750	17748	73.94	2115	2135	2065	2775	1495	2135	2096.11	1.04	0	880	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	520	-6.47	0.73	12	0.07	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
81	20231117	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	-20	5	-0.94	4640370	2194	9.14	2115	2135	2115	2775	1495	2135	2115.03	1.04	0	92	2198	2166	2138	2106	2078	2182	2122	248	640	1000	1530	5	1	24831982	525	-6.53	0.74	12	0.01	-324.00	2860.00	5470	20221125	-61.33	1946	20231024	8.68	3970	-46.73	20230201	1946	8.68	20231024	5470	-61.33	20221125	1946	8.68	20231024	2.35	N	002410	1000	248 억		257559	N	N	0	N	00	N
82	20231116	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	5	2	0.24	47007320	22044	35.00	2125	2170	2110	2760	1490	2125	2132.43	1.04	0	-4777	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	529	-6.57	0.74	12	0.09	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
83	20231116	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	5	2	0.24	38988710	18273	29.02	2125	2170	2110	2760	1490	2125	2133.68	1.04	0	-2510	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	529	-6.57	0.74	12	0.07	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
84	20231116	140132	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	5	2	0.24	34169300	16014	25.43	2125	2170	2110	2760	1490	2125	2133.71	1.04	0	-2937	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	529	-6.57	0.74	12	0.06	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
85	20231116	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	0	3	0.00	26522595	12408	19.70	2125	2170	2110	2760	1490	2125	2137.54	1.04	0	-3542	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	528	-6.56	0.74	12	0.05	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
86	20231116	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	0	3	0.00	25029475	11706	18.59	2125	2170	2110	2760	1490	2125	2138.17	1.04	0	-3779	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	528	-6.56	0.74	12	0.05	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
87	20231116	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	-5	5	-0.24	23643720	11053	17.55	2125	2170	2110	2760	1490	2125	2139.12	1.04	0	-3968	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	526	-6.54	0.74	12	0.04	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
88	20231116	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	0	3	0.00	2259105	1058	1.68	2125	2160	2125	2760	1490	2125	2135.26	1.04	0	4	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	528	-6.56	0.74	12	0.00	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
89	20231116	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	1.04	0	0	2168	2146	2113	2091	2058	2157	2102	248	635	1000	1530	5	1	24831982	528	-6.56	0.74	12	0.00	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		258904	N	N	0	N	00	N
90	20231115	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	40	2	1.92	132344150	62874	139.62	2085	2135	2080	2710	1460	2085	2104.90	0.97	0	16990	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	528	-6.56	0.74	12	0.25	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
91	20231115	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	40	2	1.92	119869895	56971	126.51	2085	2135	2080	2710	1460	2085	2104.05	0.97	0	13972	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	528	-6.56	0.74	12	0.23	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
92	20231115	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	45	2	2.16	111345915	52961	117.60	2085	2135	2080	2710	1460	2085	2102.41	0.97	0	12623	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	529	-6.57	0.74	12	0.21	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
93	20231115	130133	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	45	2	2.16	95159815	45364	100.74	2085	2135	2080	2710	1460	2085	2097.69	0.97	0	10709	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	529	-6.57	0.74	12	0.18	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
94	20231115	120133	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	20	2	0.96	79235200	37842	84.03	2085	2135	2080	2710	1460	2085	2093.84	0.97	0	8642	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	523	-6.50	0.74	12	0.15	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
95	20231115	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	20	2	0.96	64959160	31029	68.90	2085	2135	2080	2710	1460	2085	2093.50	0.97	0	7035	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	523	-6.50	0.74	12	0.12	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
96	20231115	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	10	2	0.48	59077975	28222	62.67	2085	2135	2080	2710	1460	2085	2093.33	0.97	0	5570	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	520	-6.47	0.73	12	0.11	-324.00	2860.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
97	20231115	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	25	2	1.20	18064530	8655	19.22	2085	2110	2085	2710	1460	2085	2087.18	0.97	0	2	2155	2120	2070	2035	1985	2137	2052	248	625	1000	1500	5	1	24831982	524	-6.51	0.74	12	0.03	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.40	N	002410	1000	248 억		241914	N	N	0	N	00	N
98	20231114	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	55	2	2.71	93726430	45031	72.32	2025	2105	2020	2635	1425	2030	2081.38	0.90	0	14334	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	518	-6.44	0.73	12	0.18	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
99	20231114	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	55	2	2.71	92688100	44533	71.52	2025	2105	2020	2635	1425	2030	2081.34	0.90	0	14324	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	518	-6.44	0.73	12	0.18	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
100	20231114	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	60	2	2.96	90369005	43416	69.73	2025	2105	2020	2635	1425	2030	2081.47	0.90	0	13270	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	519	-6.45	0.73	12	0.17	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
101	20231114	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	40	2	1.97	78154955	37545	60.30	2025	2105	2020	2635	1425	2030	2081.63	0.90	0	11545	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	514	-6.39	0.72	12	0.15	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
102	20231114	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	45	2	2.22	69509610	33373	53.60	2025	2105	2020	2635	1425	2030	2082.81	0.90	0	9039	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	515	-6.40	0.73	12	0.13	-324.00	2860.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
103	20231114	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	60	2	2.96	66116095	31743	50.98	2025	2105	2020	2635	1425	2030	2082.86	0.90	0	8234	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	519	-6.45	0.73	12	0.13	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
104	20231114	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	40	2	1.97	15585640	7598	12.20	2025	2075	2020	2635	1425	2030	2051.28	0.90	0	3888	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	514	-6.39	0.72	12	0.03	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
105	20231114	090131	57	100.00	KOSPI		건설업	N	N	N	N		N	2040	10	2	0.49	3386975	1672	2.69	2025	2040	2020	2635	1425	2030	2025.70	0.90	0	161	2120	2075	2035	1990	1950	2055	1970	248	605	1000	1460	5	1	24831982	507	-6.30	0.71	12	0.01	-324.00	2860.00	5470	20221125	-62.71	1946	20231024	4.83	3970	-48.61	20230201	1946	4.83	20231024	5470	-62.71	20221125	1946	4.83	20231024	2.39	N	002410	1000	248 억		222906	N	N	0	N	00	N
106	20231113	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2030	-15	5	-0.73	125813738	62217	153.60	2050	2080	1995	2655	1435	2045	2022.14	0.90	0	73	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	504	-6.27	0.71	12	0.25	-324.00	2860.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
107	20231113	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	2030	-15	5	-0.73	118595038	58661	144.82	2050	2080	1995	2655	1435	2045	2021.70	0.90	0	1779	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	504	-6.27	0.71	12	0.24	-324.00	2860.00	5470	20221125	-62.89	1946	20231024	4.32	3970	-48.87	20230201	1946	4.32	20231024	5470	-62.89	20221125	1946	4.32	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
108	20231113	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	2020	-25	5	-1.22	104114128	51583	127.34	2050	2080	1995	2655	1435	2045	2018.38	0.90	0	638	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	502	-6.23	0.71	12	0.21	-324.00	2860.00	5470	20221125	-63.07	1946	20231024	3.80	3970	-49.12	20230201	1946	3.80	20231024	5470	-63.07	20221125	1946	3.80	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
109	20231113	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	2010	-35	5	-1.71	92219918	45750	112.94	2050	2080	1995	2655	1435	2045	2015.74	0.90	0	2333	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	499	-6.20	0.70	12	0.18	-324.00	2860.00	5470	20221125	-63.25	1946	20231024	3.29	3970	-49.37	20230201	1946	3.29	20231024	5470	-63.25	20221125	1946	3.29	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
110	20231113	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	2010	-35	5	-1.71	38996020	19161	47.30	2050	2080	2005	2655	1435	2045	2035.18	0.90	0	1345	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	499	-6.20	0.70	12	0.08	-324.00	2860.00	5470	20221125	-63.25	1946	20231024	3.29	3970	-49.37	20230201	1946	3.29	20231024	5470	-63.25	20221125	1946	3.29	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
111	20231113	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	5	2	0.24	16075260	7842	19.36	2050	2080	2030	2655	1435	2045	2049.89	0.90	0	1035	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	509	-6.33	0.72	12	0.03	-324.00	2860.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
112	20231113	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	15	2	0.73	12437510	6061	14.96	2050	2080	2045	2655	1435	2045	2052.06	0.90	0	526	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	512	-6.36	0.72	12	0.02	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
113	20231113	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	25	2	1.22	5246480	2559	6.32	2050	2070	2050	2655	1435	2045	2050.21	0.90	0	50	2115	2080	2055	2020	1995	2067	2007	248	610	1000	1470	5	1	24831982	514	-6.39	0.72	12	0.01	-324.00	2860.00	5470	20221125	-62.16	1946	20231024	6.37	3970	-47.86	20230201	1946	6.37	20231024	5470	-62.16	20221125	1946	6.37	20231024	2.37	N	002410	1000	248 억		223646	N	N	0	N	00	N
114	20231110	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	-60	5	-2.85	83332955	40407	110.44	2080	2090	2030	2735	1475	2105	2062.34	0.94	0	-7790	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	508	-6.31	0.72	12	0.16	-324.00	2860.00	5470	20221125	-62.61	1946	20231024	5.09	3970	-48.49	20230201	1946	5.09	20231024	5470	-62.61	20221125	1946	5.09	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
115	20231110	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	-20	5	-0.95	67138540	32556	88.98	2080	2085	2030	2735	1475	2105	2062.25	0.94	0	-6986	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	518	-6.44	0.73	12	0.13	-324.00	2860.00	5470	20221125	-61.88	1946	20231024	7.14	3970	-47.48	20230201	1946	7.14	20231024	5470	-61.88	20221125	1946	7.14	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
116	20231110	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	2050	-55	5	-2.61	47975660	23327	63.76	2080	2085	2030	2735	1475	2105	2056.66	0.94	0	-6522	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	509	-6.33	0.72	12	0.09	-324.00	2860.00	5470	20221125	-62.52	1946	20231024	5.34	3970	-48.36	20230201	1946	5.34	20231024	5470	-62.52	20221125	1946	5.34	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
117	20231110	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	-45	5	-2.14	47239730	22968	62.78	2080	2085	2030	2735	1475	2105	2056.76	0.94	0	-6522	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	512	-6.36	0.72	12	0.09	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
118	20231110	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	-45	5	-2.14	43178410	20986	57.36	2080	2085	2030	2735	1475	2105	2057.49	0.94	0	-6039	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	512	-6.36	0.72	12	0.08	-324.00	2860.00	5470	20221125	-62.34	1946	20231024	5.86	3970	-48.11	20230201	1946	5.86	20231024	5470	-62.34	20221125	1946	5.86	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
119	20231110	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-25	5	-1.19	36925555	17960	49.09	2080	2085	2030	2735	1475	2105	2055.99	0.94	0	-5779	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	517	-6.42	0.73	12	0.07	-324.00	2860.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	5470	-61.97	20221125	1946	6.89	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
120	20231110	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	2040	-65	5	-3.09	29370615	14300	39.09	2080	2085	2030	2735	1475	2105	2053.89	0.94	0	-4540	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	507	-6.30	0.71	12	0.06	-324.00	2860.00	5470	20221125	-62.71	1946	20231024	4.83	3970	-48.61	20230201	1946	4.83	20231024	5470	-62.71	20221125	1946	4.83	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
121	20231110	090130	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	-25	5	-1.19	4426245	2128	5.82	2080	2085	2075	2735	1475	2105	2080.00	0.94	0	-142	2185	2145	2110	2070	2035	2127	2052	248	630	1000	1510	5	1	24831982	517	-6.42	0.73	12	0.01	-324.00	2860.00	5470	20221125	-61.97	1946	20231024	6.89	3970	-47.61	20230201	1946	6.89	20231024	5470	-61.97	20221125	1946	6.89	20231024	2.39	N	002410	1000	248 억		232804	N	N	0	N	00	N
122	20231109	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	0	3	0.00	77028925	36586	154.71	2130	2150	2075	2735	1475	2105	2105.42	0.94	0	-1403	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	523	-6.50	0.74	12	0.15	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
123	20231109	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-15	5	-0.71	73019545	34673	146.62	2130	2150	2075	2735	1475	2105	2105.95	0.94	0	-1582	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	519	-6.45	0.73	12	0.14	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
124	20231109	140130	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	5	2	0.24	63501150	30109	127.32	2130	2150	2075	2735	1475	2105	2109.04	0.94	0	-1881	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	524	-6.51	0.74	12	0.12	-324.00	2860.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
125	20231109	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	15	2	0.71	62770080	29759	125.84	2130	2150	2075	2735	1475	2105	2109.28	0.94	0	-2018	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	526	-6.54	0.74	12	0.12	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
126	20231109	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	20	2	0.95	54427055	25786	109.04	2130	2150	2075	2735	1475	2105	2110.72	0.94	0	-2487	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	528	-6.56	0.74	12	0.10	-324.00	2860.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
127	20231109	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	15	2	0.71	42979525	20417	86.34	2130	2130	2075	2735	1475	2105	2105.09	0.94	0	-2333	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	526	-6.54	0.74	12	0.08	-324.00	2860.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
128	20231109	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	-15	5	-0.71	14449880	6847	28.95	2130	2130	2075	2735	1475	2105	2110.40	0.94	0	-3030	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	519	-6.45	0.73	12	0.03	-324.00	2860.00	5470	20221125	-61.79	1946	20231024	7.40	3970	-47.36	20230201	1946	7.40	20231024	5470	-61.79	20221125	1946	7.40	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
129	20231109	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	25	2	1.19	2411160	1132	4.79	2130	2130	2130	2735	1475	2105	2130.00	0.94	0	-168	2225	2165	2135	2075	2045	2150	2060	248	630	1000	1510	5	1	24831982	529	-6.57	0.74	12	0.00	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.38	N	002410	1000	248 억		234207	N	N	0	N	00	N
130	20231108	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	-60	5	-2.77	50173070	23543	36.67	2175	2195	2105	2810	1520	2165	2131.48	0.98	0	-7650	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	523	-6.50	0.74	12	0.09	-324.00	2860.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
131	20231108	150130	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	-35	5	-1.62	34110735	15945	24.83	2175	2195	2120	2810	1520	2165	2139.27	0.98	0	-5402	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	529	-6.57	0.74	12	0.06	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
132	20231108	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	2135	-30	5	-1.39	26579385	12401	19.31	2175	2195	2120	2810	1520	2165	2143.33	0.98	0	-4534	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	530	-6.59	0.75	12	0.05	-324.00	2860.00	5470	20221125	-60.97	1946	20231024	9.71	3970	-46.22	20230201	1946	9.71	20231024	5470	-60.97	20221125	1946	9.71	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
133	20231108	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	-35	5	-1.62	24921495	11624	18.10	2175	2195	2120	2810	1520	2165	2143.97	0.98	0	-4071	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	529	-6.57	0.74	12	0.05	-324.00	2860.00	5470	20221125	-61.06	1946	20231024	9.46	3970	-46.35	20230201	1946	9.46	20231024	5470	-61.06	20221125	1946	9.46	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
134	20231108	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	2140	-25	5	-1.15	19637680	9151	14.25	2175	2195	2120	2810	1520	2165	2145.96	0.98	0	-2824	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	531	-6.60	0.75	12	0.04	-324.00	2860.00	5470	20221125	-60.88	1946	20231024	9.97	3970	-46.10	20230201	1946	9.97	20231024	5470	-60.88	20221125	1946	9.97	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
135	20231108	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	-15	5	-0.69	16500600	7683	11.97	2175	2195	2120	2810	1520	2165	2147.68	0.98	0	-1806	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	534	-6.64	0.75	12	0.03	-324.00	2860.00	5470	20221125	-60.69	1946	20231024	10.48	3970	-45.84	20230201	1946	10.48	20231024	5470	-60.69	20221125	1946	10.48	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
136	20231108	100129	57	100.00	KOSPI		건설업	N	N	N	N		N	2170	5	2	0.23	7088300	3274	5.10	2175	2195	2150	2810	1520	2165	2165.03	0.98	0	-1611	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	539	-6.70	0.76	12	0.01	-324.00	2860.00	5470	20221125	-60.33	1946	20231024	11.51	3970	-45.34	20230201	1946	11.51	20231024	5470	-60.33	20221125	1946	11.51	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
137	20231108	090129	57	100.00	KOSPI		건설업	N	N	N	N		N	2175	10	2	0.46	152250	70	0.11	2175	2175	2175	2810	1520	2165	2175.00	0.98	0	-9	2311	2237	2176	2102	2041	2207	2072	248	645	1000	1550	5	1	24831982	540	-6.71	0.76	12	0.00	-324.00	2860.00	5470	20221125	-60.24	1946	20231024	11.77	3970	-45.21	20230201	1946	11.77	20231024	5470	-60.24	20221125	1946	11.77	20231024	2.42	N	002410	1000	248 억		243847	N	N	0	N	00	N
138	20231107	160129	57	100.00	KOSPI		건설업	N	N	N	N		N	2165	5	2	0.23	136773125	63702	87.99	2175	2250	2115	2805	1515	2160	2147.02	1.03	0	-11150	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	538	-5.85	0.70	12	0.26	-370.00	3085.00	5470	20221125	-60.42	1946	20231024	11.25	3970	-45.47	20230201	1946	11.25	20231024	5470	-60.42	20221125	1946	11.25	20231024	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
139	20231107	150129	57	100.00	KOSPI		건설업	N	N	N	N		N	2160	0	3	0.00	121900365	56800	78.45	2175	2250	2115	2805	1515	2160	2146.13	1.03	0	-11660	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	536	-5.84	0.70	12	0.23	-370.00	3085.00	5470	20221125	-60.51	1946	20231024	11.00	3970	-45.59	20230201	1946	11.00	20231024	5470	-60.51	20221125	1946	11.00	20231024	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
140	20231107	140129	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	-10	5	-0.46	116877520	54464	75.23	2175	2250	2115	2805	1515	2160	2145.96	1.03	0	-12301	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	534	-5.81	0.70	12	0.22	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
141	20231107	130130	57	100.00	KOSPI		건설업	N	N	N	N		N	2145	-15	5	-0.69	103042500	48065	66.39	2175	2250	2115	2805	1515	2160	2143.82	1.03	0	-11753	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	533	-5.80	0.70	12	0.19	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
142	20231107	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	2115	-45	5	-2.08	77342395	35975	49.69	2175	2250	2115	2805	1515	2160	2149.89	1.03	0	-9064	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	525	-5.72	0.69	12	0.14	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
143	20231107	110130	57	100.00	KOSPI		건설업	N	N	N	N		N	2135	-25	5	-1.16	25755760	12066	16.67	2175	2175	2125	2805	1515	2160	2134.57	1.03	0	-569	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	530	-5.77	0.69	12	0.05	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
144	20231107	100130	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	-30	5	-1.39	17158220	8026	11.09	2175	2175	2125	2805	1515	2160	2137.83	1.03	0	-1415	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	529	-5.76	0.69	12	0.03	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
145	20231107	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	-10	5	-0.46	3292540	1522	2.10	2175	2175	2145	2805	1515	2160	2163.30	1.03	0	-998	2230	2195	2155	2120	2080	2212	2137	248	645	1000	1550	5	1	24831982	534	-5.81	0.70	12	0.01	-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	2.43	N	002410	1000	248 억		254874	N	N	0	N	00	N
146	20231106	160128	57	100.00	KOSPI		건설업	N	N	N	N		N	2160	40	2	1.89	154012890	71940	192.08	2125	2190	2115	2755	1485	2120	2140.85	1.01	0	3239	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	536	-5.84	0.70	12	0.29	-370.00	3085.00	5470	20221125	-60.51	1946	20231024	11.00	3970	-45.59	20230201	1946	11.00	20231024	5470	-60.51	20221125	1946	11.00	20231024	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
147	20231106	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	2125	5	2	0.24	102182895	47861	127.79	2125	2190	2115	2755	1485	2120	2134.99	1.01	0	-249	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	528	-5.74	0.69	12	0.19	-370.00	3085.00	5470	20221125	-61.15	1946	20231024	9.20	3970	-46.47	20230201	1946	9.20	20231024	5470	-61.15	20221125	1946	9.20	20231024	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
148	20231106	140128	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	30	2	1.42	70500580	32990	88.08	2125	2190	2115	2755	1485	2120	2137.03	1.01	0	-2175	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	534	-5.81	0.70	12	0.13	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
149	20231106	130128	57	100.00	KOSPI		건설업	N	N	N	N		N	2145	25	2	1.18	60316830	28254	75.44	2125	2190	2115	2755	1485	2120	2134.81	1.01	0	-2353	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	533	-5.80	0.70	12	0.11	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
150	20231106	120129	57	100.00	KOSPI		건설업	N	N	N	N		N	2140	20	2	0.94	55732720	26111	69.71	2125	2190	2115	2755	1485	2120	2134.45	1.01	0	-2136	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	531	-5.78	0.69	12	0.11	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
151	20231106	110129	57	100.00	KOSPI		건설업	N	N	N	N		N	2135	15	2	0.71	38340090	17952	47.93	2125	2190	2115	2755	1485	2120	2135.70	1.01	0	-2035	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	530	-5.77	0.69	12	0.07	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
152	20231106	100125	57	100.00	KOSPI		건설업	N	N	N	N		N	2150	30	2	1.42	33332505	15616	41.69	2125	2190	2115	2755	1485	2120	2134.51	1.01	0	-2132	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	534	-5.81	0.70	12	0.06	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
153	20231106	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	2130	10	2	0.47	2936865	1382	3.69	2125	2130	2125	2755	1485	2120	2125.08	1.01	0	-154	2156	2137	2101	2082	2046	2147	2092	248	635	1000	1520	5	1	24831982	529	-5.76	0.69	12	0.01	-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	2.45	N	002410	1000	248 억		251776	N	N	0	N	00	N
154	20231103	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	2120	40	2	1.92	78376225	37414	91.56	2105	2120	2065	2700	1460	2080	2094.84	1.01	0	3491	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	526	-5.73	0.69	12	0.15	-370.00	3085.00	5470	20221125	-61.24	1946	20231024	8.94	3970	-46.60	20230201	1946	8.94	20231024	5470	-61.24	20221125	1946	8.94	20231024	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
155	20231103	150127	57	100.00	KOSPI		건설업	N	N	N	N		N	2105	25	2	1.20	72322700	34545	84.54	2105	2110	2065	2700	1460	2080	2093.58	1.01	0	3337	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	523	-5.69	0.68	12	0.14	-370.00	3085.00	5470	20221125	-61.52	1946	20231024	8.17	3970	-46.98	20230201	1946	8.17	20231024	5470	-61.52	20221125	1946	8.17	20231024	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
156	20231103	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	2110	30	2	1.44	62468920	29854	73.06	2105	2110	2065	2700	1460	2080	2092.48	1.01	0	887	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	524	-5.70	0.68	12	0.12	-370.00	3085.00	5470	20221125	-61.43	1946	20231024	8.43	3970	-46.85	20230201	1946	8.43	20231024	5470	-61.43	20221125	1946	8.43	20231024	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
157	20231103	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	2095	15	2	0.72	49333735	23592	57.74	2105	2110	2065	2700	1460	2080	2091.12	1.01	0	-935	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	520	-5.66	0.68	12	0.10	-370.00	3085.00	5470	20221125	-61.70	1946	20231024	7.66	3970	-47.23	20230201	1946	7.66	20231024	5470	-61.70	20221125	1946	7.66	20231024	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
158	20231103	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	2100	20	2	0.96	36987345	17719	43.36	2105	2110	2065	2700	1460	2080	2087.44	1.01	0	-2011	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	521	-5.68	0.68	12	0.07	-370.00	3085.00	5470	20221125	-61.61	1946	20231024	7.91	3970	-47.10	20230201	1946	7.91	20231024	5470	-61.61	20221125	1946	7.91	20231024	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
159	20231103	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	10	2	0.48	23479620	11258	27.55	2105	2110	2065	2700	1460	2080	2085.59	1.01	0	-2941	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	519	-5.65	0.68	12	0.05	-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	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
160	20231103	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	2085	5	2	0.24	21968310	10531	25.77	2105	2110	2065	2700	1460	2080	2086.06	1.01	0	-2983	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	518	-5.64	0.68	12	0.04	-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	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
161	20231103	090128	57	100.00	KOSPI		건설업	N	N	N	N		N	2090	10	2	0.48	5166190	2467	6.04	2105	2110	2090	2700	1460	2080	2094.12	1.01	0	1020	2136	2107	2066	2037	1996	2122	2052	248	620	1000	1490	5	1	24831982	519	-5.65	0.68	12	0.01	-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	2.46	N	002410	1000	248 억		250361	N	N	0	N	00	N
162	20231102	160127	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	84287360	40801	111.91	2025	2095	2025	2630	1420	2025	2065.82	0.97	0	10066	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	517	-5.62	0.67	12	0.16	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
163	20231102	150128	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	50	2	2.47	60893345	29484	80.87	2025	2095	2025	2630	1420	2025	2065.30	0.97	0	6692	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	515	-5.61	0.67	12	0.12	-370.00	3085.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
164	20231102	140127	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	54398475	26329	72.21	2025	2095	2025	2630	1420	2025	2066.10	0.97	0	5725	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	517	-5.62	0.67	12	0.11	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
165	20231102	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	2075	50	2	2.47	50584660	24489	67.17	2025	2095	2025	2630	1420	2025	2065.61	0.97	0	5662	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	515	-5.61	0.67	12	0.10	-370.00	3085.00	5470	20221125	-62.07	1946	20231024	6.63	3970	-47.73	20230201	1946	6.63	20231024	5470	-62.07	20221125	1946	6.63	20231024	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
166	20231102	120127	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	42141490	20402	55.96	2025	2095	2025	2630	1420	2025	2065.56	0.97	0	4684	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	517	-5.62	0.67	12	0.08	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
167	20231102	110125	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	41403090	20047	54.98	2025	2095	2025	2630	1420	2025	2065.30	0.97	0	4746	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	517	-5.62	0.67	12	0.08	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
168	20231102	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	2080	55	2	2.72	33859075	16405	44.99	2025	2095	2025	2630	1420	2025	2063.95	0.97	0	3215	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	517	-5.62	0.67	12	0.07	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
169	20231102	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	2055	30	2	1.48	6064205	2993	8.21	2025	2055	2025	2630	1420	2025	2026.13	0.97	0	-282	2098	2061	2043	2006	1988	2052	1997	248	605	1000	1450	5	1	24831982	510	-5.55	0.67	12	0.01	-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	2.47	N	002410	1000	248 억		240295	N	N	0	N	00	N
170	20231101	160126	57	100.00	KOSPI		건설업	N	N	N	N		N	2025	-20	5	-0.98	73829870	36181	86.01	2045	2080	2025	2655	1435	2045	2040.57	0.95	0	4943	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	503	-5.47	0.66	12	0.15	-370.00	3085.00	5470	20221125	-62.98	1946	20231024	4.06	3970	-48.99	20230201	1946	4.06	20231024	5470	-62.98	20221125	1946	4.06	20231024	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
171	20231101	150126	57	100.00	KOSPI		건설업	N	N	N	N		N	2025	-20	5	-0.98	67128035	32874	78.15	2045	2080	2025	2655	1435	2045	2041.98	0.95	0	4308	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	503	-5.47	0.66	12	0.13	-370.00	3085.00	5470	20221125	-62.98	1946	20231024	4.06	3970	-48.99	20230201	1946	4.06	20231024	5470	-62.98	20221125	1946	4.06	20231024	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
172	20231101	140126	57	100.00	KOSPI		건설업	N	N	N	N		N	2035	-10	5	-0.49	62130645	30414	72.30	2045	2080	2025	2655	1435	2045	2042.83	0.95	0	4360	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	505	-5.50	0.66	12	0.12	-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	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
173	20231101	130127	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	0	3	0.00	41774850	20400	48.49	2045	2080	2030	2655	1435	2045	2047.79	0.95	0	3160	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	508	-5.53	0.66	12	0.08	-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	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
174	20231101	120128	57	100.00	KOSPI		건설업	N	N	N	N		N	2040	-5	5	-0.24	37369445	18239	43.36	2045	2080	2040	2655	1435	2045	2048.88	0.95	0	3399	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	507	-5.51	0.66	12	0.07	-370.00	3085.00	5470	20221125	-62.71	1946	20231024	4.83	3970	-48.61	20230201	1946	4.83	20231024	5470	-62.71	20221125	1946	4.83	20231024	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
175	20231101	110128	57	100.00	KOSPI		건설업	N	N	N	N		N	2045	0	3	0.00	15352145	7461	17.74	2045	2080	2040	2655	1435	2045	2057.65	0.95	0	1284	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	508	-5.53	0.66	12	0.03	-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	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
176	20231101	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	2070	25	2	1.22	10638310	5165	12.28	2045	2080	2045	2655	1435	2045	2059.69	0.95	0	2460	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	514	-5.59	0.67	12	0.02	-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	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N
177	20231101	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	2060	15	2	0.73	274320	134	0.32	2045	2060	2045	2655	1435	2045	2047.16	0.95	0	19	2145	2095	2050	2000	1955	2072	1977	248	610	1000	1470	5	1	24831982	512	-5.57	0.67	12	0.00	-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	2.50	N	002410	1000	248 억		235429	N	N	0	N	00	N