KissMeData/002410/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	marketWarningCode	shortOverheated
2	20241129	160136	53	100.00	KOSPI		건설업	N	N	N	N	N	2855	-145	5	-4.83	12278187595	4274199	118.71	2800	3060	2750	3900	2100	3000	2871.94	0.15	70388	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	785	-7.78	1.14	12	15.55	-367.00	2497.00	3900	20241126	-26.79	985	20241031	189.85	3900	-26.79	20241126	985	189.85	20241031	3900	-26.79	20241126	985	189.85	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
3	20241129	150137	53	100.00	KOSPI		건설업	N	N	N	N	N	2830	-170	5	-5.67	11836207480	4118948	114.40	2800	3060	2750	3900	2100	3000	2872.86	0.15	83555	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	778	-7.71	1.13	12	14.99	-367.00	2497.00	3900	20241126	-27.44	985	20241031	187.31	3900	-27.44	20241126	985	187.31	20241031	3900	-27.44	20241126	985	187.31	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
4	20241129	140135	53	100.00	KOSPI		건설업	N	N	N	N	N	2900	-100	5	-3.33	10696467905	3718865	103.28	2800	3060	2750	3900	2100	3000	2875.47	0.15	93206	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	797	-7.90	1.16	12	13.53	-367.00	2497.00	3900	20241126	-25.64	985	20241031	194.42	3900	-25.64	20241126	985	194.42	20241031	3900	-25.64	20241126	985	194.42	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
5	20241129	130137	53	100.00	KOSPI		건설업	N	N	N	N	N	2865	-135	5	-4.50	6547420555	2318036	64.38	2800	2895	2750	3900	2100	3000	2822.73	0.15	135302	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	787	-7.81	1.15	12	8.44	-367.00	2497.00	3900	20241126	-26.54	985	20241031	190.86	3900	-26.54	20241126	985	190.86	20241031	3900	-26.54	20241126	985	190.86	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
6	20241129	120137	53	100.00	KOSPI		건설업	N	N	N	N	N	2840	-160	5	-5.33	6063276790	2147973	59.66	2800	2895	2750	3900	2100	3000	2820.79	0.15	134831	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	780	-7.74	1.14	12	7.82	-367.00	2497.00	3900	20241126	-27.18	985	20241031	188.32	3900	-27.18	20241126	985	188.32	20241031	3900	-27.18	20241126	985	188.32	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
7	20241129	110136	53	100.00	KOSPI		건설업	N	N	N	N	N	2830	-170	5	-5.67	5377957330	1906174	52.94	2800	2895	2750	3900	2100	3000	2819.07	0.15	130832	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	778	-7.71	1.13	12	6.94	-367.00	2497.00	3900	20241126	-27.44	985	20241031	187.31	3900	-27.44	20241126	985	187.31	20241031	3900	-27.44	20241126	985	187.31	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
8	20241129	100137	53	100.00	KOSPI		건설업	N	N	N	N	N	2840	-160	5	-5.33	4180714355	1485895	41.27	2800	2895	2750	3900	2100	3000	2810.55	0.15	120463	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	780	-7.74	1.14	12	5.41	-367.00	2497.00	3900	20241126	-27.18	985	20241031	188.32	3900	-27.18	20241126	985	188.32	20241031	3900	-27.18	20241126	985	188.32	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
9	20241129	090137	53	100.00	KOSPI		건설업	N	N	N	N	N	2770	-230	5	-7.67	1024861805	365152	10.14	2800	2840	2750	3900	2100	3000	2793.12	0.15	57898	3333	3166	3043	2876	2753	3105	2815	275	900	1000	0	5	1	27479820	761	-7.55	1.11	12	1.33	-367.00	2497.00	3900	20241126	-28.97	985	20241031	181.22	3900	-28.97	20241126	985	181.22	20241031	3900	-28.97	20241126	985	181.22	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
10	20241128	160136	53	100.00	KOSPI		건설업	N	N	N	N	N	3000	-280	5	-8.54	10668488635	3501861	77.40	3210	3210	2920	4260	2300	3280	3045.99	0.15	99	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	824	-8.17	1.20	12	12.74	-367.00	2497.00	3900	20241126	-23.08	985	20241031	204.57	3900	-23.08	20241126	985	204.57	20241031	3900	-23.08	20241126	985	204.57	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
11	20241128	150138	53	100.00	KOSPI		건설업	N	N	N	N	N	2930	-350	5	-10.67	10065523570	3299457	72.92	3210	3210	2920	4260	2300	3280	3050.04	0.15	5020	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	805	-7.98	1.17	12	12.01	-367.00	2497.00	3900	20241126	-24.87	985	20241031	197.46	3900	-24.87	20241126	985	197.46	20241031	3900	-24.87	20241126	985	197.46	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
12	20241128	140137	53	100.00	KOSPI		건설업	N	N	N	N	N	3015	-265	5	-8.08	8980928875	2932025	64.80	3210	3210	2935	4260	2300	3280	3062.39	0.15	9443	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	829	-8.22	1.21	12	10.67	-367.00	2497.00	3900	20241126	-22.69	985	20241031	206.09	3900	-22.69	20241126	985	206.09	20241031	3900	-22.69	20241126	985	206.09	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
13	20241128	130136	53	100.00	KOSPI		건설업	N	N	N	N	N	2955	-325	5	-9.91	8043430380	2617955	57.86	3210	3210	2935	4260	2300	3280	3071.71	0.15	5141	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	812	-8.05	1.18	12	9.53	-367.00	2497.00	3900	20241126	-24.23	985	20241031	200.00	3900	-24.23	20241126	985	200.00	20241031	3900	-24.23	20241126	985	200.00	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
14	20241128	120138	53	100.00	KOSPI		건설업	N	N	N	N	N	3050	-230	5	-7.01	6438374570	2078450	45.94	3210	3210	3000	4260	2300	3280	3096.90	0.15	47	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	838	-8.31	1.22	12	7.56	-367.00	2497.00	3900	20241126	-21.79	985	20241031	209.64	3900	-21.79	20241126	985	209.64	20241031	3900	-21.79	20241126	985	209.64	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
15	20241128	110137	53	100.00	KOSPI		건설업	N	N	N	N	N	3070	-210	5	-6.40	5761625040	1857440	41.05	3210	3210	3000	4260	2300	3280	3101.07	0.15	4554	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	844	-8.37	1.23	12	6.76	-367.00	2497.00	3900	20241126	-21.28	985	20241031	211.68	3900	-21.28	20241126	985	211.68	20241031	3900	-21.28	20241126	985	211.68	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
16	20241128	100136	53	100.00	KOSPI		건설업	N	N	N	N	N	3035	-245	5	-7.47	4392295330	1412267	31.21	3210	3210	3000	4260	2300	3280	3109.03	0.15	7824	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	834	-8.27	1.22	12	5.14	-367.00	2497.00	3900	20241126	-22.18	985	20241031	208.12	3900	-22.18	20241126	985	208.12	20241031	3900	-22.18	20241126	985	208.12	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
17	20241128	090136	53	100.00	KOSPI		건설업	N	N	N	N	N	3185	-95	5	-2.90	279522105	87380	1.93	3210	3210	3150	4260	2300	3280	3189.81	0.15	0	3720	3500	3330	3110	2940	3415	3025	275	980	1000	0	5	1	27479820	875	-8.68	1.28	12	0.32	-367.00	2497.00	3900	20241126	-18.33	985	20241031	223.35	3900	-18.33	20241126	985	223.35	20241031	3900	-18.33	20241126	985	223.35	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
18	20241127	160135	53	100.00	KOSPI		건설업	N	N	N	N	N	3280	-90	5	-2.67	14950899185	4468325	33.57	3410	3550	3160	4380	2360	3370	3345.85	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	901	-8.94	1.31	12	16.26	-367.00	2497.00	3900	20241126	-15.90	985	20241031	232.99	3900	-15.90	20241126	985	232.99	20241031	3900	-15.90	20241126	985	232.99	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
19	20241127	150137	53	100.00	KOSPI		건설업	N	N	N	N	N	3290	-80	5	-2.37	14533488015	4341136	32.62	3410	3550	3160	4380	2360	3370	3347.67	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	904	-8.96	1.32	12	15.80	-367.00	2497.00	3900	20241126	-15.64	985	20241031	234.01	3900	-15.64	20241126	985	234.01	20241031	3900	-15.64	20241126	985	234.01	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
20	20241127	140136	53	100.00	KOSPI		건설업	N	N	N	N	N	3245	-125	5	-3.71	13693815685	4083788	30.69	3410	3550	3160	4380	2360	3370	3353.07	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	892	-8.84	1.30	12	14.86	-367.00	2497.00	3900	20241126	-16.79	985	20241031	229.44	3900	-16.79	20241126	985	229.44	20241031	3900	-16.79	20241126	985	229.44	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
21	20241127	130135	53	100.00	KOSPI		건설업	N	N	N	N	N	3330	-40	5	-1.19	12147623150	3609357	27.12	3410	3550	3160	4380	2360	3370	3365.55	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	915	-9.07	1.33	12	13.13	-367.00	2497.00	3900	20241126	-14.62	985	20241031	238.07	3900	-14.62	20241126	985	238.07	20241031	3900	-14.62	20241126	985	238.07	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
22	20241127	120136	53	100.00	KOSPI		건설업	N	N	N	N	N	3325	-45	5	-1.34	11213052995	3326884	25.00	3410	3550	3160	4380	2360	3370	3370.44	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	914	-9.06	1.33	12	12.11	-367.00	2497.00	3900	20241126	-14.74	985	20241031	237.56	3900	-14.74	20241126	985	237.56	20241031	3900	-14.74	20241126	985	237.56	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
23	20241127	110136	53	100.00	KOSPI		건설업	N	N	N	N	N	3360	-10	5	-0.30	10318328365	3058613	22.98	3410	3550	3160	4380	2360	3370	3373.57	0.15	-6907	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	923	-9.16	1.35	12	11.13	-367.00	2497.00	3900	20241126	-13.85	985	20241031	241.12	3900	-13.85	20241126	985	241.12	20241031	3900	-13.85	20241126	985	241.12	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
24	20241127	100135	53	100.00	KOSPI		건설업	N	N	N	N	N	3395	25	2	0.74	7825714730	2319507	17.43	3410	3550	3160	4380	2360	3370	3373.93	0.15	-2492	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	933	-9.25	1.36	12	8.44	-367.00	2497.00	3900	20241126	-12.95	985	20241031	244.67	3900	-12.95	20241126	985	244.67	20241031	3900	-12.95	20241126	985	244.67	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
25	20241127	090136	53	100.00	KOSPI		건설업	N	N	N	N	N	3410	40	2	1.19	897630925	262290	1.97	3410	3485	3405	4380	2360	3370	3430.41	0.15	-6195	4273	3821	3448	2996	2623	4047	3222	275	1010	1000	0	5	1	27479820	937	-9.29	1.37	12	0.95	-367.00	2497.00	3900	20241126	-12.56	985	20241031	246.19	3900	-12.56	20241126	985	246.19	20241031	3900	-12.56	20241126	985	246.19	20241031	0.05	N	002410	1000	274 억	41042	N	N	0	N	02	N
26	20241126	160136	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3370	40	2	1.20	45033113760	13083793	126.38	3230	3900	3075	4325	2335	3330	3442.05	0.21	-11288	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	926	-9.18	1.35	12	47.61	-367.00	2497.00	3900	20241126	-13.59	985	20241031	242.13	3900	-13.59	20241126	985	242.13	20241031	3900	-13.59	20241126	985	242.13	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
27	20241126	150136	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3345	15	2	0.45	44057019130	12793217	123.58	3230	3900	3075	4325	2335	3330	3443.84	0.21	-10038	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	919	-9.11	1.34	12	46.55	-367.00	2497.00	3900	20241126	-14.23	985	20241031	239.59	3900	-14.23	20241126	985	239.59	20241031	3900	-14.23	20241126	985	239.59	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
28	20241126	140135	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3420	90	2	2.70	41131493980	11934798	115.28	3230	3900	3075	4325	2335	3330	3446.42	0.21	-17462	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	940	-9.32	1.37	12	43.43	-367.00	2497.00	3900	20241126	-12.31	985	20241031	247.21	3900	-12.31	20241126	985	247.21	20241031	3900	-12.31	20241126	985	247.21	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
29	20241126	130136	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3360	30	2	0.90	37713880935	10936805	105.64	3230	3900	3075	4325	2335	3330	3448.42	0.21	-12403	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	923	-9.16	1.35	12	39.80	-367.00	2497.00	3900	20241126	-13.85	985	20241031	241.12	3900	-13.85	20241126	985	241.12	20241031	3900	-13.85	20241126	985	241.12	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
30	20241126	120136	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3390	60	2	1.80	34520988215	9978986	96.39	3230	3900	3075	4325	2335	3330	3459.46	0.21	-11356	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	932	-9.24	1.36	12	36.31	-367.00	2497.00	3900	20241126	-13.08	985	20241031	244.16	3900	-13.08	20241126	985	244.16	20241031	3900	-13.08	20241126	985	244.16	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
31	20241126	110136	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3450	120	2	3.60	31393706415	9072007	87.63	3230	3900	3075	4325	2335	3330	3460.60	0.21	-17233	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	948	-9.40	1.38	12	33.01	-367.00	2497.00	3900	20241126	-11.54	985	20241031	250.25	3900	-11.54	20241126	985	250.25	20241031	3900	-11.54	20241126	985	250.25	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
32	20241126	100137	53	100.00	KOSPI		건설업	N	N	N	N	N	3550	220	2	6.61	10503997990	3231467	31.21	3230	3550	3075	4325	2335	3330	3250.36	0.21	-8250	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	976	-9.67	1.42	12	11.76	-367.00	2497.00	3700	20241122	-4.05	985	20241031	260.41	3700	-4.05	20241122	985	260.41	20241031	3700	-4.05	20241122	985	260.41	20241031	0.05	N	002410	1000	274 억	58991	Y	N	0	N	02	N
33	20241126	090136	53	100.00	KOSPI		건설업	N	N	N	N	N	3245	-85	5	-2.55	551482000	169857	1.64	3230	3305	3220	4325	2335	3330	3243.17	0.21	-17301	3763	3546	3298	3081	2833	3422	2957	275	995	1000	0	5	1	27479820	892	-8.84	1.30	12	0.62	-367.00	2497.00	3700	20241122	-12.30	985	20241031	229.44	3700	-12.30	20241122	985	229.44	20241031	3700	-12.30	20241122	985	229.44	20241031	0.05	N	002410	1000	274 억	58991	N	N	0	N	02	N
34	20241125	160134	53	100.00	KOSPI		건설업	N	N	N	N	N	3330	30	2	0.91	33484565165	10190677	44.09	3490	3515	3050	4290	2310	3300	3285.78	0.18	10288	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	915	-9.07	1.33	12	37.08	-367.00	2497.00	3700	20241122	-10.00	985	20241031	238.07	3700	-10.00	20241122	985	238.07	20241031	3700	-10.00	20241122	985	238.07	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
35	20241125	150135	53	100.00	KOSPI		건설업	N	N	N	N	N	3245	-55	5	-1.67	31718398550	9657539	41.79	3490	3515	3050	4290	2310	3300	3284.31	0.18	3493	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	892	-8.84	1.30	12	35.14	-367.00	2497.00	3700	20241122	-12.30	985	20241031	229.44	3700	-12.30	20241122	985	229.44	20241031	3700	-12.30	20241122	985	229.44	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
36	20241125	140136	53	100.00	KOSPI		건설업	N	N	N	N	N	3310	10	2	0.30	29378273795	8941241	38.69	3490	3515	3050	4290	2310	3300	3285.70	0.18	-3003	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	910	-9.02	1.33	12	32.54	-367.00	2497.00	3700	20241122	-10.54	985	20241031	236.04	3700	-10.54	20241122	985	236.04	20241031	3700	-10.54	20241122	985	236.04	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
37	20241125	130136	53	100.00	KOSPI		건설업	N	N	N	N	N	3245	-55	5	-1.67	25436637260	7751313	33.54	3490	3515	3050	4290	2310	3300	3281.59	0.18	-5307	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	892	-8.84	1.30	12	28.21	-367.00	2497.00	3700	20241122	-12.30	985	20241031	229.44	3700	-12.30	20241122	985	229.44	20241031	3700	-12.30	20241122	985	229.44	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
38	20241125	120135	53	100.00	KOSPI		건설업	N	N	N	N	N	3245	-55	5	-1.67	23617173835	7188315	31.10	3490	3515	3050	4290	2310	3300	3285.50	0.18	-6529	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	892	-8.84	1.30	12	26.16	-367.00	2497.00	3700	20241122	-12.30	985	20241031	229.44	3700	-12.30	20241122	985	229.44	20241031	3700	-12.30	20241122	985	229.44	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
39	20241125	110135	53	100.00	KOSPI		건설업	N	N	N	N	N	3315	15	2	0.45	21645440165	6582694	28.48	3490	3515	3050	4290	2310	3300	3288.23	0.18	-6641	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	911	-9.03	1.33	12	23.95	-367.00	2497.00	3700	20241122	-10.41	985	20241031	236.55	3700	-10.41	20241122	985	236.55	20241031	3700	-10.41	20241122	985	236.55	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
40	20241125	100134	53	100.00	KOSPI		건설업	N	N	N	N	N	3305	5	2	0.15	16201246515	4954378	21.44	3490	3515	3050	4290	2310	3300	3270.09	0.18	4477	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	908	-9.01	1.32	12	18.03	-367.00	2497.00	3700	20241122	-10.68	985	20241031	235.53	3700	-10.68	20241122	985	235.53	20241031	3700	-10.68	20241122	985	235.53	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
41	20241125	090133	53	100.00	KOSPI		건설업	N	N	N	N	N	3405	105	2	3.18	1913165860	554246	2.40	3490	3515	3365	4290	2310	3300	3451.84	0.18	-1562	3953	3626	3373	3046	2793	3500	2920	275	990	1000	0	5	1	27479820	936	-9.28	1.36	12	2.02	-367.00	2497.00	3700	20241122	-7.97	985	20241031	245.69	3700	-7.97	20241122	985	245.69	20241031	3700	-7.97	20241122	985	245.69	20241031	0.05	N	002410	1000	274 억	49458	N	N	0	N	02	N
42	20241122	160132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3300	135	2	4.27	78637722740	22720406	191.14	3640	3700	3120	4110	2220	3165	3461.43	0.58	-153748	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	907	-8.99	1.32	12	82.68	-367.00	2497.00	3700	20241122	-10.81	985	20241031	235.03	3700	-10.81	20241122	985	235.03	20241031	3700	-10.81	20241122	985	235.03	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
43	20241122	150132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3245	80	2	2.53	72674087425	20874610	175.61	3640	3700	3165	4110	2220	3165	3481.46	0.58	-151129	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	892	-8.84	1.30	12	75.96	-367.00	2497.00	3700	20241122	-12.30	985	20241031	229.44	3700	-12.30	20241122	985	229.44	20241031	3700	-12.30	20241122	985	229.44	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
44	20241122	140133	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3485	320	2	10.11	64605531445	18467173	155.36	3640	3700	3245	4110	2220	3165	3498.40	0.58	-153748	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	958	-9.50	1.40	12	67.20	-367.00	2497.00	3700	20241122	-5.81	985	20241031	253.81	3700	-5.81	20241122	985	253.81	20241031	3700	-5.81	20241122	985	253.81	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
45	20241122	130132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3535	370	2	11.69	60378552455	17266196	145.25	3640	3700	3245	4110	2220	3165	3496.92	0.58	-153560	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	971	-9.63	1.42	12	62.83	-367.00	2497.00	3700	20241122	-4.46	985	20241031	258.88	3700	-4.46	20241122	985	258.88	20241031	3700	-4.46	20241122	985	258.88	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
46	20241122	120132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3505	340	2	10.74	56040618725	16030662	134.86	3640	3700	3245	4110	2220	3165	3495.84	0.58	-153748	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	963	-9.55	1.40	12	58.34	-367.00	2497.00	3700	20241122	-5.27	985	20241031	255.84	3700	-5.27	20241122	985	255.84	20241031	3700	-5.27	20241122	985	255.84	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
47	20241122	110132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3550	385	2	12.16	52236411370	14938640	125.67	3640	3700	3245	4110	2220	3165	3496.73	0.58	-153748	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	976	-9.67	1.42	12	54.36	-367.00	2497.00	3700	20241122	-4.05	985	20241031	260.41	3700	-4.05	20241122	985	260.41	20241031	3700	-4.05	20241122	985	260.41	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
48	20241122	100133	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3350	185	2	5.85	36632733980	10546174	88.72	3640	3685	3245	4110	2220	3165	3473.56	0.58	-153406	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	921	-9.13	1.34	12	38.38	-367.00	2497.00	3685	20241122	-9.09	985	20241031	240.10	3685	-9.09	20241122	985	240.10	20241031	3685	-9.09	20241122	985	240.10	20241031	0.05	N	002410	1000	274 억	158693	N	N	0	N	02	N
49	20241122	090132	53	100.00	KOSPI		건설업	N	N	N	N	N	3165	0	3	0.00	253200	80	0.00	0	0	0	4110	2220	3165	0.00	0.58	0	3488	3326	3003	2841	2518	3407	2922	275	945	1000	0	5	1	27479820	870	-8.62	1.27	12	0.00	-367.00	2497.00	3490	20241119	-9.31	985	20241031	221.32	3490	-9.31	20241119	985	221.32	20241031	3490	-9.31	20241119	985	221.32	20241031	0.05	N	002410	1000	274 억	158693	Y	N	0	N	02	N
50	20241121	160131	53	100.00	KOSPI		건설업	N	N	N	N	N	3165	730	1	29.98	34359863565	11801891	107.39	2710	3165	2680	3165	1705	2435	2911.62	0.18	109234	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	870	-8.62	1.27	12	42.95	-367.00	2497.00	3490	20241119	-9.31	985	20241031	221.32	3490	-9.31	20241119	985	221.32	20241031	3490	-9.31	20241119	985	221.32	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
51	20241121	150133	53	100.00	KOSPI		건설업	N	N	N	N	N	3165	730	1	29.98	34308907065	11785791	107.24	2710	3165	2680	3165	1705	2435	2911.30	0.18	109234	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	870	-8.62	1.27	12	42.89	-367.00	2497.00	3490	20241119	-9.31	985	20241031	221.32	3490	-9.31	20241119	985	221.32	20241031	3490	-9.31	20241119	985	221.32	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
52	20241121	140133	53	100.00	KOSPI		건설업	N	N	N	N	N	3165	730	1	29.98	34068284775	11709765	106.55	2710	3165	2680	3165	1705	2435	2909.65	0.18	109234	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	870	-8.62	1.27	12	42.61	-367.00	2497.00	3490	20241119	-9.31	985	20241031	221.32	3490	-9.31	20241119	985	221.32	20241031	3490	-9.31	20241119	985	221.32	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
53	20241121	130133	53	100.00	KOSPI		건설업	N	N	N	N	N	3050	615	2	25.26	28460864640	9916082	90.23	2710	3050	2680	3165	1705	2435	2870.46	0.18	105940	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	838	-8.31	1.22	12	36.08	-367.00	2497.00	3490	20241119	-12.61	985	20241031	209.64	3490	-12.61	20241119	985	209.64	20241031	3490	-12.61	20241119	985	209.64	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
54	20241121	120132	53	100.00	KOSPI		건설업	N	N	N	N	N	2810	375	2	15.40	23072076600	8077196	73.50	2710	3025	2680	3165	1705	2435	2856.78	0.18	48639	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	772	-7.66	1.13	12	29.39	-367.00	2497.00	3490	20241119	-19.48	985	20241031	185.28	3490	-19.48	20241119	985	185.28	20241031	3490	-19.48	20241119	985	185.28	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
55	20241121	110132	53	100.00	KOSPI		건설업	N	N	N	N	N	2835	400	2	16.43	21974549150	7687708	69.95	2710	3025	2680	3165	1705	2435	2858.76	0.18	21312	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	779	-7.72	1.14	12	27.98	-367.00	2497.00	3490	20241119	-18.77	985	20241031	187.82	3490	-18.77	20241119	985	187.82	20241031	3490	-18.77	20241119	985	187.82	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
56	20241121	100133	53	100.00	KOSPI		건설업	N	N	N	N	N	2860	425	2	17.45	19197260940	6703930	61.00	2710	3025	2680	3165	1705	2435	2864.00	0.18	53040	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	786	-7.79	1.15	12	24.40	-367.00	2497.00	3490	20241119	-18.05	985	20241031	190.36	3490	-18.05	20241119	985	190.36	20241031	3490	-18.05	20241119	985	190.36	20241031	0.10	N	002410	1000	274 억	49458	N	N	0	N	02	N
57	20241121	090133	53	100.00	KOSPI		건설업	N	N	N	N	N	2435	0	3	0.00	15742275	6465	0.06	0	0	0	3165	1705	2435	0.00	0.18	0	3331	2882	2601	2152	1871	2742	2012	275	730	1000	0	5	1	27479820	669	-6.63	0.98	12	0.02	-367.00	2497.00	3490	20241119	-30.23	985	20241031	147.21	3490	-30.23	20241119	985	147.21	20241031	3490	-30.23	20241119	985	147.21	20241031	0.10	N	002410	1000	274 억	49458	Y	N	0	N	02	N
58	20241120	160131	53	100.00	KOSPI		건설업	N	N	N	N	N	2435	-780	5	-24.26	27997103215	10456716	49.39	3000	3050	2320	4175	2255	3215	2679.02	0.18	1012	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	669	-6.63	0.98	12	38.05	-367.00	2497.00	3490	20241119	-30.23	985	20241031	147.21	3490	-30.23	20241119	985	147.21	20241031	3490	-30.23	20241119	985	147.21	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
59	20241120	150132	53	100.00	KOSPI		건설업	N	N	N	N	N	2430	-785	5	-24.42	25577119665	9443065	44.60	3000	3050	2405	4175	2255	3215	2708.44	0.18	9053	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	668	-6.62	0.97	12	34.36	-367.00	2497.00	3490	20241119	-30.37	985	20241031	146.70	3490	-30.37	20241119	985	146.70	20241031	3490	-30.37	20241119	985	146.70	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
60	20241120	140134	53	100.00	KOSPI		건설업	N	N	N	N	N	2640	-575	5	-17.88	22833522725	8352889	39.46	3000	3050	2475	4175	2255	3215	2733.47	0.18	0	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	725	-7.19	1.06	12	30.40	-367.00	2497.00	3490	20241119	-24.36	985	20241031	168.02	3490	-24.36	20241119	985	168.02	20241031	3490	-24.36	20241119	985	168.02	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
61	20241120	130134	53	100.00	KOSPI		건설업	N	N	N	N	N	2790	-425	5	-13.22	20792068610	7596416	35.88	3000	3050	2475	4175	2255	3215	2736.94	0.18	0	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	767	-7.60	1.12	12	27.64	-367.00	2497.00	3490	20241119	-20.06	985	20241031	183.25	3490	-20.06	20241119	985	183.25	20241031	3490	-20.06	20241119	985	183.25	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
62	20241120	120133	53	100.00	KOSPI		건설업	N	N	N	N	N	2535	-680	5	-21.15	15942870750	5811758	27.45	3000	3050	2475	4175	2255	3215	2743.02	0.18	0	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	697	-6.91	1.02	12	21.15	-367.00	2497.00	3490	20241119	-27.36	985	20241031	157.36	3490	-27.36	20241119	985	157.36	20241031	3490	-27.36	20241119	985	157.36	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
63	20241120	110134	53	100.00	KOSPI		건설업	N	N	N	N	N	2665	-550	5	-17.11	12520885440	4468977	21.11	3000	3050	2600	4175	2255	3215	2801.52	0.18	0	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	732	-7.26	1.07	12	16.26	-367.00	2497.00	3490	20241119	-23.64	985	20241031	170.56	3490	-23.64	20241119	985	170.56	20241031	3490	-23.64	20241119	985	170.56	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
64	20241120	100133	53	100.00	KOSPI		건설업	N	N	N	N	N	2815	-400	5	-12.44	8480618085	2976613	14.06	3000	3050	2685	4175	2255	3215	2848.80	0.18	0	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	774	-7.67	1.13	12	10.83	-367.00	2497.00	3490	20241119	-19.34	985	20241031	185.79	3490	-19.34	20241119	985	185.79	20241031	3490	-19.34	20241119	985	185.79	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
65	20241120	090133	53	100.00	KOSPI		건설업	N	N	N	N	N	2975	-240	5	-7.47	1120717250	380801	1.80	3000	3030	2855	4175	2255	3215	2941.37	0.18	32	3965	3590	3115	2740	2265	3777	2927	275	960	1000	0	5	1	27479820	818	-8.11	1.19	12	1.39	-367.00	2497.00	3490	20241119	-14.76	985	20241031	202.03	3490	-14.76	20241119	985	202.03	20241031	3490	-14.76	20241119	985	202.03	20241031	0.11	N	002410	1000	274 억	49458	N	N	0	N	02	N
66	20241119	160131	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3215	465	2	16.91	64429420470	20800084	0.00	2750	3490	2640	3575	1925	2750	3097.39	0.26	-15620	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	798	-8.76	1.29	12	83.76	-367.00	2497.00	3490	20241119	-7.88	985	20241031	226.40	3490	-7.88	20241119	985	226.40	20241031	3490	-7.88	20241119	985	226.40	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
67	20241119	150131	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3105	355	2	12.91	57879758055	18760407	0.00	2750	3490	2640	3575	1925	2750	3085.21	0.26	-10895	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	771	-8.46	1.24	12	75.55	-367.00	2497.00	3490	20241119	-11.03	985	20241031	215.23	3490	-11.03	20241119	985	215.23	20241031	3490	-11.03	20241119	985	215.23	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
68	20241119	140130	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	2960	210	2	7.64	47657242375	15472820	0.00	2750	3490	2640	3575	1925	2750	3080.06	0.26	-10136	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	735	-8.07	1.19	12	62.31	-367.00	2497.00	3490	20241119	-15.19	985	20241031	200.51	3490	-15.19	20241119	985	200.51	20241031	3490	-15.19	20241119	985	200.51	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
69	20241119	130130	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	2935	185	2	6.73	45319913775	14684697	0.00	2750	3490	2640	3575	1925	2750	3086.20	0.26	-8416	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	729	-8.00	1.18	12	59.14	-367.00	2497.00	3490	20241119	-15.90	985	20241031	197.97	3490	-15.90	20241119	985	197.97	20241031	3490	-15.90	20241119	985	197.97	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
70	20241119	120130	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	2925	175	2	6.36	40648624595	13142894	0.00	2750	3490	2640	3575	1925	2750	3092.82	0.26	-6033	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	726	-7.97	1.17	12	52.93	-367.00	2497.00	3490	20241119	-16.19	985	20241031	196.95	3490	-16.19	20241119	985	196.95	20241031	3490	-16.19	20241119	985	196.95	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
71	20241119	110131	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3070	320	2	11.64	35471198955	11391960	0.00	2750	3490	2640	3575	1925	2750	3113.70	0.26	-3657	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	762	-8.37	1.23	12	45.88	-367.00	2497.00	3490	20241119	-12.03	985	20241031	211.68	3490	-12.03	20241119	985	211.68	20241031	3490	-12.03	20241119	985	211.68	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
72	20241119	100132	53	100.00	KOSPI	신고가	건설업	N	N	N	N	N	3095	345	2	12.55	32260833735	10358888	0.00	2750	3490	2640	3575	1925	2750	3114.31	0.26	-2200	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	769	-8.43	1.24	12	41.72	-367.00	2497.00	3490	20241119	-11.32	985	20241031	214.21	3490	-11.32	20241119	985	214.21	20241031	3490	-11.32	20241119	985	214.21	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
73	20241119	090132	53	100.00	KOSPI		건설업	N	N	N	N	N	2660	-90	5	-3.27	1564835770	571148	0.00	2750	2820	2640	3575	1925	2750	2739.81	0.26	-602	2750	2750	2750	2750	2750	2750	2750	248	825	1000	0	5	1	24831982	661	-7.25	1.07	12	2.30	-367.00	2497.00	2930	20231211	-9.22	985	20241031	170.05	2850	-6.67	20241115	985	170.05	20241031	2930	-9.22	20231211	985	170.05	20241031	0.12	N	002410	1000	248 억	65078	N	N	0	N	02	N
74	20241118	160130	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
75	20241118	150131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
76	20241118	140131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
77	20241118	130131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
78	20241118	120131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
79	20241118	110131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
80	20241118	100131	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
81	20241118	090130	58	100.00	KOSPI		건설업	N	N	N	N	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	0.26	0	3150	2950	2650	2450	2150	3050	2550	248	825	1000	0	5	1	24831982	683	-7.49	1.10	12	0.00	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.13	N	002410	1000	248 억	65078	N	N	0	N	02	N
82	20241115	160131	53	100.00	KOSPI		건설업	N	N	N	N	N	2750	460	2	20.09	54631353385	21162444	514.35	2470	2850	2350	2975	1605	2290	2580.45	0.29	-7481	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	683	-7.49	1.10	12	85.22	-367.00	2497.00	2930	20231211	-6.14	985	20241031	179.19	2850	-3.51	20241115	985	179.19	20241031	2930	-6.14	20231211	985	179.19	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
83	20241115	150133	53	100.00	KOSPI		건설업	N	N	N	N	N	2430	140	2	6.11	50413612320	19533172	474.75	2470	2850	2350	2975	1605	2290	2580.98	0.29	-11998	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	603	-6.62	0.97	12	78.66	-367.00	2497.00	2930	20231211	-17.06	985	20241031	146.70	2850	-14.74	20241115	985	146.70	20241031	2930	-17.06	20231211	985	146.70	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
84	20241115	140133	53	100.00	KOSPI		건설업	N	N	N	N	N	2505	215	2	9.39	47638001590	18417796	447.64	2470	2850	2350	2975	1605	2290	2586.58	0.29	-10608	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	622	-6.83	1.00	12	74.17	-367.00	2497.00	2930	20231211	-14.51	985	20241031	154.31	2850	-12.11	20241115	985	154.31	20241031	2930	-14.51	20231211	985	154.31	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
85	20241115	130132	53	100.00	KOSPI		건설업	N	N	N	N	N	2560	270	2	11.79	44446855485	17154936	416.95	2470	2850	2350	2975	1605	2290	2590.97	0.29	-8121	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	636	-6.98	1.03	12	69.08	-367.00	2497.00	2930	20231211	-12.63	985	20241031	159.90	2850	-10.18	20241115	985	159.90	20241031	2930	-12.63	20231211	985	159.90	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
86	20241115	120132	53	100.00	KOSPI		건설업	N	N	N	N	N	2440	150	2	6.55	38489852735	14833436	360.52	2470	2850	2350	2975	1605	2290	2594.88	0.29	-6609	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	606	-6.65	0.98	12	59.74	-367.00	2497.00	2930	20231211	-16.72	985	20241031	147.72	2850	-14.39	20241115	985	147.72	20241031	2930	-16.72	20231211	985	147.72	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
87	20241115	110132	53	100.00	KOSPI		건설업	N	N	N	N	N	2505	215	2	9.39	34750197195	13320689	323.75	2470	2850	2350	2975	1605	2290	2608.82	0.29	-3438	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	622	-6.83	1.00	12	53.64	-367.00	2497.00	2930	20231211	-14.51	985	20241031	154.31	2850	-12.11	20241115	985	154.31	20241031	2930	-14.51	20231211	985	154.31	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
88	20241115	100132	53	100.00	KOSPI		건설업	N	N	N	N	N	2540	250	2	10.92	30188420810	11542144	280.53	2470	2850	2350	2975	1605	2290	2615.59	0.29	127	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	631	-6.92	1.02	12	46.48	-367.00	2497.00	2930	20231211	-13.31	985	20241031	157.87	2850	-10.88	20241115	985	157.87	20241031	2930	-13.31	20231211	985	157.87	20241031	0.21	N	002410	1000	248 억	72559	N	N	0	N	02	N
89	20241115	090201	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	0	3	0.00	8088280	3532	0.09	0	0	0	2975	1605	2290	0.00	0.29	0	2554	2422	2158	2026	1762	2488	2092	248	685	1000	0	5	1	24831982	569	-6.24	0.92	12	0.01	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.21	N	002410	1000	248 억	72559	Y	N	0	N	02	N
90	20241114	160130	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8739905108	4110182	19.02	2000	2290	1894	2290	1236	1765	2126.40	0.32	-5808	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	16.55	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
91	20241114	150132	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8682304738	4085029	18.90	2000	2290	1894	2290	1236	1765	2125.40	0.32	-5808	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	16.45	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
92	20241114	140131	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8661126818	4075781	18.86	2000	2290	1894	2290	1236	1765	2125.02	0.32	-5808	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	16.41	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
93	20241114	130131	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8581741678	4041115	18.70	2000	2290	1894	2290	1236	1765	2123.61	0.32	-5808	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	16.27	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
94	20241114	120130	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8536019538	4021149	18.60	2000	2290	1894	2290	1236	1765	2122.78	0.32	-5808	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	16.19	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
95	20241114	110132	53	100.00	KOSPI		건설업	N	N	N	N	N	2290	525	1	29.75	8127859098	3842913	17.78	2000	2290	1894	2290	1236	1765	2115.03	0.32	-5807	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	5	1	24831982	569	-6.24	0.92	12	15.48	-367.00	2497.00	2930	20231211	-21.84	985	20241031	132.49	2345	-2.35	20240102	985	132.49	20241031	2930	-21.84	20231211	985	132.49	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
96	20241114	100133	53	100.00	KOSPI		건설업	N	N	N	N	N	1765	0	3	0.00	0	0	0.00	0	0	0	2290	1236	1765	0.00	0.32	0	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	1	1	24831982	438	-4.81	0.71	12	0.00	-367.00	2497.00	2930	20231211	-39.76	985	20241031	79.19	2345	-24.73	20240102	985	79.19	20241031	2930	-39.76	20231211	985	79.19	20241031	0.20	N	002410	1000	248 억	78366	Y	N	0	N	02	N
97	20241114	090130	53	100.00	KOSPI		건설업	N	N	N	N	N	1765	0	3	0.00	0	0	0.00	0	0	0	2290	1236	1765	0.00	0.32	0	2375	2069	1879	1573	1383	1975	1479	248	525	1000	0	1	1	24831982	438	-4.81	0.71	12	0.00	-367.00	2497.00	2930	20231211	-39.76	985	20241031	79.19	2345	-24.73	20240102	985	79.19	20241031	2930	-39.76	20231211	985	79.19	20241031	0.20	N	002410	1000	248 억	78366	N	N	0	N	02	N
98	20241112	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	3104774422	1874303	122.39	1575	1708	1575	1708	920	1314	1656.46	0.35	45564	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	7.55	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
99	20241112	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	3101240570	1872234	122.26	1575	1708	1575	1708	920	1314	1656.44	0.35	45567	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	7.54	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
100	20241112	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	3083627674	1861922	121.59	1575	1708	1575	1708	920	1314	1656.15	0.35	45567	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	7.50	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
101	20241112	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	2560291350	1555519	101.58	1575	1708	1575	1708	920	1314	1645.94	0.35	45567	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	6.26	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
102	20241112	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	2541990130	1544804	100.88	1575	1708	1575	1708	920	1314	1645.51	0.35	45567	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	6.22	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
103	20241112	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	2533366438	1539755	100.55	1575	1708	1575	1708	920	1314	1645.31	0.35	45567	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	6.20	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
104	20241112	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1708	394	1	29.98	2496994578	1518460	99.16	1575	1708	1575	1708	920	1314	1644.43	0.35	44812	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	424	-4.65	0.68	12	6.11	-367.00	2497.00	2930	20231211	-41.71	985	20241031	73.40	2345	-27.16	20240102	985	73.40	20241031	2930	-41.71	20231211	985	73.40	20241031	0.17	N	002410	1000	248 억	85722	N	N	0	N	00	N
105	20241112	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	0	3	0.00	2628	2	0.00	0	0	0	1708	920	1314	0.00	0.35	0	1516	1414	1212	1110	908	1466	1162	248	394	1000	890	1	1	24831982	326	-3.58	0.53	12	0.00	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	85722	Y	N	0	N	00	N
106	20241111	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	303	1	29.97	1893892614	1531000	8754.57	1011	1314	1010	1314	708	1011	1237.03	0.36	-2490	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	326	-3.58	0.53	12	6.17	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
107	20241111	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	303	1	29.97	1890096468	1528111	8738.05	1011	1314	1010	1314	708	1011	1236.88	0.36	-2490	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	326	-3.58	0.53	12	6.15	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
108	20241111	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	303	1	29.97	1879964214	1520400	8693.96	1011	1314	1010	1314	708	1011	1236.49	0.36	-2490	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	326	-3.58	0.53	12	6.12	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
109	20241111	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	303	1	29.97	1824852426	1478458	8454.13	1011	1314	1010	1314	708	1011	1234.29	0.36	-2490	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	326	-3.58	0.53	12	5.95	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
110	20241111	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1314	303	1	29.97	1545293670	1265704	7237.56	1011	1314	1010	1314	708	1011	1220.90	0.36	-2490	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	326	-3.58	0.53	12	5.10	-367.00	2497.00	2930	20231211	-55.15	985	20241031	33.40	2345	-43.97	20240102	985	33.40	20241031	2930	-55.15	20231211	985	33.40	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
111	20241111	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1085	74	2	7.32	150899513	141891	811.36	1011	1112	1010	1314	708	1011	1063.49	0.36	-2744	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	269	-2.96	0.43	12	0.57	-367.00	2497.00	2930	20231211	-62.97	985	20241031	10.15	2345	-53.73	20240102	985	10.15	20241031	2930	-62.97	20231211	985	10.15	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
112	20241111	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1049	38	2	3.76	22035862	21328	121.96	1011	1049	1010	1314	708	1011	1033.19	0.36	-2001	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	260	-2.86	0.42	12	0.09	-367.00	2497.00	2930	20231211	-64.20	985	20241031	6.50	2345	-55.27	20240102	985	6.50	20241031	2930	-64.20	20231211	985	6.50	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
113	20241111	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1011	0	3	0.00	287114	284	1.62	1011	1011	1010	1314	708	1011	1010.96	0.36	-105	1033	1021	1010	998	987	1016	993	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.00	-367.00	2497.00	2930	20231211	-65.49	985	20241031	2.64	2345	-56.89	20240102	985	2.64	20241031	2930	-65.49	20231211	985	2.64	20241031	0.17	N	002410	1000	248 억	88708	N	N	1	N	00	N
114	20241108	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1011	-7	5	-0.69	17717877	17487	96.84	1019	1022	999	1323	713	1018	1013.20	0.36	-329	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	251	-2.75	0.40	12	0.07	-367.00	2497.00	2930	20231211	-65.49	985	20241031	2.64	2345	-56.89	20240102	985	2.64	20241031	2930	-65.49	20231211	985	2.64	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
115	20241108	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1018	0	3	0.00	16493931	16277	90.14	1019	1022	999	1323	713	1018	1013.33	0.36	-284	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.07	-367.00	2497.00	2930	20231211	-65.26	985	20241031	3.35	2345	-56.59	20240102	985	3.35	20241031	2930	-65.26	20231211	985	3.35	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
116	20241108	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	1018	0	3	0.00	16238417	16026	88.75	1019	1022	999	1323	713	1018	1013.25	0.36	-55	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.26	985	20241031	3.35	2345	-56.59	20240102	985	3.35	20241031	2930	-65.26	20231211	985	3.35	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
117	20241108	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	1019	1	2	0.10	15948145	15741	87.17	1019	1022	999	1323	713	1018	1013.16	0.36	228	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	253	-2.78	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.22	985	20241031	3.45	2345	-56.55	20240102	985	3.45	20241031	2930	-65.22	20231211	985	3.45	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
118	20241108	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1011	-7	5	-0.69	9151510	9071	50.24	1019	1020	999	1323	713	1018	1008.88	0.36	1874	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	251	-2.75	0.40	12	0.04	-367.00	2497.00	2930	20231211	-65.49	985	20241031	2.64	2345	-56.89	20240102	985	2.64	20241031	2930	-65.49	20231211	985	2.64	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
119	20241108	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1015	-3	5	-0.29	8433576	8361	46.30	1019	1020	999	1323	713	1018	1008.68	0.36	1874	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	252	-2.77	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.36	985	20241031	3.05	2345	-56.72	20240102	985	3.05	20241031	2930	-65.36	20231211	985	3.05	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
120	20241108	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	-1	5	-0.10	6257537	6219	34.44	1019	1020	999	1323	713	1018	1006.20	0.36	2061	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
121	20241108	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1020	2	2	0.20	38725	38	0.21	1019	1020	1019	1323	713	1018	1019.08	0.36	-5	1030	1024	1012	1006	994	1027	1009	248	305	1000	690	1	1	24831982	253	-2.78	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.19	985	20241031	3.55	2345	-56.50	20240102	985	3.55	20241031	2930	-65.19	20231211	985	3.55	20241031	0.17	N	002410	1000	248 억	89037	N	N	1	N	00	N
122	20241107	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1018	1	2	0.10	18238086	18057	53.20	1017	1018	1000	1322	712	1017	1010.03	0.36	-410	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.07	-367.00	2497.00	2930	20231211	-65.26	985	20241031	3.35	2345	-56.59	20240102	985	3.35	20241031	2930	-65.26	20231211	985	3.35	20241031	0.17	N	002410	1000	248 억	89447	N	N	1	N	00	N
123	20241107	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	-3	5	-0.29	15949461	15805	46.56	1017	1018	1000	1322	712	1017	1009.14	0.36	24	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	252	-2.76	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.39	985	20241031	2.94	2345	-56.76	20240102	985	2.94	20241031	2930	-65.39	20231211	985	2.94	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
124	20241107	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	-4	5	-0.39	15003183	14872	43.81	1017	1018	1000	1322	712	1017	1008.82	0.36	235	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	252	-2.76	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
125	20241107	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1018	1	2	0.10	14071576	13953	41.11	1017	1018	1000	1322	712	1017	1008.50	0.36	277	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.26	985	20241031	3.35	2345	-56.59	20240102	985	3.35	20241031	2930	-65.26	20231211	985	3.35	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
126	20241107	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	0	3	0.00	13328245	13222	38.95	1017	1018	1000	1322	712	1017	1008.04	0.36	749	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
127	20241107	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	1008	-9	5	-0.88	4915309	4887	14.40	1017	1017	1000	1322	712	1017	1005.79	0.36	96	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	250	-2.75	0.40	12	0.02	-367.00	2497.00	2930	20231211	-65.60	985	20241031	2.34	2345	-57.01	20240102	985	2.34	20241031	2930	-65.60	20231211	985	2.34	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
128	20241107	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	1008	-9	5	-0.88	3992999	3972	11.70	1017	1017	1000	1322	712	1017	1005.29	0.36	101	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	250	-2.75	0.40	12	0.02	-367.00	2497.00	2930	20231211	-65.60	985	20241031	2.34	2345	-57.01	20240102	985	2.34	20241031	2930	-65.60	20231211	985	2.34	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
129	20241107	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	0	3	0.00	214587	211	0.62	1017	1017	1017	1322	712	1017	1017.00	0.36	-54	1030	1023	1011	1004	992	1027	1008	248	305	1000	690	1	1	24831982	253	-2.77	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	89447	N	N	0	N	00	N
130	20241106	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	1	2	0.10	34109035	33741	267.59	1016	1018	999	1320	712	1016	1010.90	0.37	-1622	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	253	-2.77	0.41	12	0.14	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
131	20241106	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	1	2	0.10	26877666	26599	210.95	1016	1018	999	1320	712	1016	1010.48	0.37	-1799	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	253	-2.77	0.41	12	0.11	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
132	20241106	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1008	-8	5	-0.79	16360072	16227	128.69	1016	1018	999	1320	712	1016	1008.20	0.37	-1532	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	250	-2.75	0.40	12	0.07	-367.00	2497.00	2930	20231211	-65.60	985	20241031	2.34	2345	-57.01	20240102	985	2.34	20241031	2930	-65.60	20231211	985	2.34	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
133	20241106	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	-2	5	-0.20	7439502	7323	58.08	1016	1018	1010	1320	712	1016	1015.91	0.37	-876	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	252	-2.76	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.39	985	20241031	2.94	2345	-56.76	20240102	985	2.94	20241031	2930	-65.39	20231211	985	2.94	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
134	20241106	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1010	-6	5	-0.59	5802933	5708	45.27	1016	1018	1010	1320	712	1016	1016.63	0.37	-1011	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	251	-2.75	0.40	12	0.02	-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	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
135	20241106	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1017	1	2	0.10	4241266	4169	33.06	1016	1018	1016	1320	712	1016	1017.33	0.37	-525	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	253	-2.77	0.41	12	0.02	-367.00	2497.00	2930	20231211	-65.29	985	20241031	3.25	2345	-56.63	20240102	985	3.25	20241031	2930	-65.29	20231211	985	3.25	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
136	20241106	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1018	2	2	0.20	2668750	2623	20.80	1016	1018	1016	1320	712	1016	1017.44	0.37	-239	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	253	-2.77	0.41	12	0.01	-367.00	2497.00	2930	20231211	-65.26	985	20241031	3.35	2345	-56.59	20240102	985	3.35	20241031	2930	-65.26	20231211	985	3.35	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
137	20241106	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1016	0	3	0.00	179832	177	1.40	1016	1016	1016	1320	712	1016	1016.00	0.37	0	1024	1020	1012	1008	1000	1022	1010	248	304	1000	690	1	1	24831982	252	-2.77	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.32	985	20241031	3.15	2345	-56.67	20240102	985	3.15	20241031	2930	-65.32	20231211	985	3.15	20241031	0.17	N	002410	1000	248 억	91069	N	N	2	N	00	N
138	20241105	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	1016	1	2	0.10	12743922	12606	48.53	1015	1016	1004	1319	711	1015	1010.94	0.37	-1766	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.77	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.32	985	20241031	3.15	2345	-56.67	20240102	985	3.15	20241031	2930	-65.32	20231211	985	3.15	20241031	0.17	N	002410	1000	248 억	92835	N	N	2	N	00	N
139	20241105	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1015	0	3	0.00	12076810	11949	46.00	1015	1016	1004	1319	711	1015	1010.70	0.37	-1440	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.77	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.36	985	20241031	3.05	2345	-56.72	20240102	985	3.05	20241031	2930	-65.36	20231211	985	3.05	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
140	20241105	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1015	0	3	0.00	11037596	10926	42.06	1015	1016	1004	1319	711	1015	1010.21	0.37	-1291	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.77	0.41	12	0.04	-367.00	2497.00	2930	20231211	-65.36	985	20241031	3.05	2345	-56.72	20240102	985	3.05	20241031	2930	-65.36	20231211	985	3.05	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
141	20241105	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	-1	5	-0.10	9218392	9133	35.16	1015	1015	1004	1319	711	1015	1009.35	0.37	-709	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.76	0.41	12	0.04	-367.00	2497.00	2930	20231211	-65.39	985	20241031	2.94	2345	-56.76	20240102	985	2.94	20241031	2930	-65.39	20231211	985	2.94	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
142	20241105	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	-2	5	-0.20	5872409	5829	22.44	1015	1015	1004	1319	711	1015	1007.45	0.37	-146	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.76	0.41	12	0.02	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
143	20241105	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	-2	5	-0.20	5288214	5248	20.20	1015	1015	1004	1319	711	1015	1007.66	0.37	-70	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.76	0.41	12	0.02	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
144	20241105	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	-2	5	-0.20	1985501	1965	7.56	1015	1015	1004	1319	711	1015	1010.43	0.37	74	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.76	0.41	12	0.01	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
145	20241105	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1015	0	3	0.00	36540	36	0.14	1015	1015	1015	1319	711	1015	1015.00	0.37	0	1021	1017	1011	1007	1001	1020	1010	248	304	1000	690	1	1	24831982	252	-2.77	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.36	985	20241031	3.05	2345	-56.72	20240102	985	3.05	20241031	2930	-65.36	20231211	985	3.05	20241031	0.17	N	002410	1000	248 억	92835	N	N	0	N	00	N
146	20241104	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	1015	3	2	0.30	26207396	25969	69.57	1012	1015	1005	1315	709	1012	1009.18	0.39	-4183	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	252	-2.77	0.41	12	0.10	-367.00	2497.00	2930	20231211	-65.36	985	20241031	3.05	2345	-56.72	20240102	985	3.05	20241031	2930	-65.36	20231211	985	3.05	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
147	20241104	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	1	2	0.10	24986537	24764	66.34	1012	1015	1005	1315	709	1012	1008.99	0.39	-3691	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	252	-2.76	0.41	12	0.10	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
148	20241104	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	1005	-7	5	-0.69	23494239	23288	62.39	1012	1015	1005	1315	709	1012	1008.86	0.39	-3390	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	250	-2.74	0.40	12	0.09	-367.00	2497.00	2930	20231211	-65.70	985	20241031	2.03	2345	-57.14	20240102	985	2.03	20241031	2930	-65.70	20231211	985	2.03	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
149	20241104	130121	57	100.00	KOSPI		건설업	N	N	N	N	N	1005	-7	5	-0.69	20689720	20499	54.92	1012	1015	1005	1315	709	1012	1009.30	0.39	-3081	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	250	-2.74	0.40	12	0.08	-367.00	2497.00	2930	20231211	-65.70	985	20241031	2.03	2345	-57.14	20240102	985	2.03	20241031	2930	-65.70	20231211	985	2.03	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
150	20241104	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	1013	1	2	0.10	14410265	14257	38.19	1012	1015	1005	1315	709	1012	1010.75	0.39	-2133	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	252	-2.76	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.43	985	20241031	2.84	2345	-56.80	20240102	985	2.84	20241031	2930	-65.43	20231211	985	2.84	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
151	20241104	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	2	2	0.20	4362740	4312	11.55	1012	1015	1005	1315	709	1012	1011.77	0.39	-2132	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	252	-2.76	0.41	12	0.02	-367.00	2497.00	2930	20231211	-65.39	985	20241031	2.94	2345	-56.76	20240102	985	2.94	20241031	2930	-65.39	20231211	985	2.94	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
152	20241104	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	1014	2	2	0.20	2718700	2692	7.21	1012	1015	1005	1315	709	1012	1009.92	0.39	-999	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	252	-2.76	0.41	12	0.01	-367.00	2497.00	2930	20231211	-65.39	985	20241031	2.94	2345	-56.76	20240102	985	2.94	20241031	2930	-65.39	20231211	985	2.94	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
153	20241104	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	0	3	0.00	9108	9	0.02	1012	1012	1012	1315	709	1012	1012.00	0.39	0	1025	1018	1007	1000	989	1022	1004	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.00	-367.00	2497.00	2930	20231211	-65.46	985	20241031	2.74	2345	-56.84	20240102	985	2.74	20241031	2930	-65.46	20231211	985	2.74	20241031	0.18	N	002410	1000	248 억	97018	N	N	0	N	00	N
154	20241101	160124	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	2	2	0.20	37600633	37326	45.52	1010	1014	996	1313	707	1010	1007.36	0.41	-5554	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.15	-367.00	2497.00	2930	20231211	-65.46	985	20241031	2.74	2345	-56.84	20240102	985	2.74	20241031	2930	-65.46	20231211	985	2.74	20241031	0.18	N	002410	1000	248 억	101551	N	N	0	N	00	N
155	20241101	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	1010	0	3	0.00	36491474	36229	44.18	1010	1014	996	1313	707	1010	1007.24	0.41	-5053	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.15	-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	101551	N	N	0	N	00	N
156	20241101	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1010	0	3	0.00	18233485	18065	22.03	1010	1014	996	1313	707	1010	1009.33	0.41	-4756	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.07	-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	101551	N	N	0	N	00	N
157	20241101	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	2	2	0.20	14763696	14634	17.85	1010	1014	996	1313	707	1010	1008.86	0.41	-4599	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.06	-367.00	2497.00	2930	20231211	-65.46	985	20241031	2.74	2345	-56.84	20240102	985	2.74	20241031	2930	-65.46	20231211	985	2.74	20241031	0.18	N	002410	1000	248 억	101551	N	N	0	N	00	N
158	20241101	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	2	2	0.20	12589038	12480	15.22	1010	1014	996	1313	707	1010	1008.74	0.41	-3435	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.05	-367.00	2497.00	2930	20231211	-65.46	985	20241031	2.74	2345	-56.84	20240102	985	2.74	20241031	2930	-65.46	20231211	985	2.74	20241031	0.18	N	002410	1000	248 억	101551	N	N	0	N	00	N
159	20241101	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1000	-10	5	-0.99	10640414	10551	12.87	1010	1014	996	1313	707	1010	1008.47	0.41	-1733	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	248	-2.72	0.40	12	0.04	-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	101551	N	N	0	N	00	N
160	20241101	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1012	2	2	0.20	6660231	6585	8.03	1010	1014	1005	1313	707	1010	1011.42	0.41	-1213	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.76	0.41	12	0.03	-367.00	2497.00	2930	20231211	-65.46	985	20241031	2.74	2345	-56.84	20240102	985	2.74	20241031	2930	-65.46	20231211	985	2.74	20241031	0.18	N	002410	1000	248 억	101551	N	N	0	N	00	N
161	20241101	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	1010	0	3	0.00	348450	345	0.42	1010	1010	1010	1313	707	1010	1010.00	0.41	-319	1029	1019	1002	992	975	1011	984	248	303	1000	680	1	1	24831982	251	-2.75	0.40	12	0.00	-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	101551	N	N	0	N	00	N

66 KiB Raw Blame History

66 KiB

Raw Blame History