KissMeData/002410/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	90	2	3.44	304881365	114240	77.14	2660	2725	2610	3395	1835	2615	2668.78	1.35	0	11021	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	672	-7.31	0.88	12	0.46	-370.00	3085.00	5920	20220812	-54.31	2400	20230726	12.71	3970	-31.86	20230201	2400	12.71	20230726	5920	-54.31	20220812	2400	12.71	20230726	3.79	N	002410	1000	248 억	334320	N	N	2	N	N
3	20230731	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	75	2	2.87	283023400	106138	71.67	2660	2725	2610	3395	1835	2615	2666.56	1.35	0	10879	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	668	-7.27	0.87	12	0.43	-370.00	3085.00	5920	20220812	-54.56	2400	20230726	12.08	3970	-32.24	20230201	2400	12.08	20230726	5920	-54.56	20220812	2400	12.08	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
4	20230731	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	90	2	3.44	253119215	95037	64.18	2660	2725	2610	3395	1835	2615	2663.38	1.35	0	14414	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	672	-7.31	0.88	12	0.38	-370.00	3085.00	5920	20220812	-54.31	2400	20230726	12.71	3970	-31.86	20230201	2400	12.71	20230726	5920	-54.31	20220812	2400	12.71	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
5	20230731	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	2695	80	2	3.06	245601760	92250	62.30	2660	2725	2610	3395	1835	2615	2662.35	1.35	0	13725	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	669	-7.28	0.87	12	0.37	-370.00	3085.00	5920	20220812	-54.48	2400	20230726	12.29	3970	-32.12	20230201	2400	12.29	20230726	5920	-54.48	20220812	2400	12.29	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
6	20230731	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	2695	80	2	3.06	222928845	83850	56.62	2660	2725	2610	3395	1835	2615	2658.66	1.35	0	12933	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	669	-7.28	0.87	12	0.34	-370.00	3085.00	5920	20220812	-54.48	2400	20230726	12.29	3970	-32.12	20230201	2400	12.29	20230726	5920	-54.48	20220812	2400	12.29	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
7	20230731	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	2660	45	2	1.72	143937110	54484	36.79	2660	2665	2610	3395	1835	2615	2641.82	1.35	0	12945	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	661	-7.19	0.86	12	0.22	-370.00	3085.00	5920	20220812	-55.07	2400	20230726	10.83	3970	-33.00	20230201	2400	10.83	20230726	5920	-55.07	20220812	2400	10.83	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
8	20230731	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	2645	30	2	1.15	79883375	30333	20.48	2660	2660	2610	3395	1835	2615	2633.55	1.35	0	-1611	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	657	-7.15	0.86	12	0.12	-370.00	3085.00	5920	20220812	-55.32	2400	20230726	10.21	3970	-33.38	20230201	2400	10.21	20230726	5920	-55.32	20220812	2400	10.21	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
9	20230731	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	2660	45	2	1.72	3777200	1420	0.96	2660	2660	2660	3395	1835	2615	2660.00	1.35	0	-2299	2708	2661	2593	2546	2478	2685	2570	248	780	1000	1880	5	1	24831982	661	-7.19	0.86	12	0.01	-370.00	3085.00	5920	20220812	-55.07	2400	20230726	10.83	3970	-33.00	20230201	2400	10.83	20230726	5920	-55.07	20220812	2400	10.83	20230726	3.79	N	002410	1000	248 억	334320	N	N	10	N	N
10	20230728	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2615	60	2	2.35	383248765	147679	96.24	2535	2640	2525	3320	1790	2555	2595.15	1.09	0	58831	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	649	-7.07	0.85	12	0.59	-370.00	3085.00	5920	20220812	-55.83	2400	20230726	8.96	3970	-34.13	20230201	2400	8.96	20230726	5920	-55.83	20220812	2400	8.96	20230726	3.92	N	002410	1000	248 억	269528	N	N	10	N	N
11	20230728	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	2610	55	2	2.15	352834655	136024	88.65	2535	2640	2525	3320	1790	2555	2593.91	1.09	0	57489	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	648	-7.05	0.85	12	0.55	-370.00	3085.00	5920	20220812	-55.91	2400	20230726	8.75	3970	-34.26	20230201	2400	8.75	20230726	5920	-55.91	20220812	2400	8.75	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
12	20230728	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	2640	85	2	3.33	330996555	127680	83.21	2535	2640	2525	3320	1790	2555	2592.39	1.09	0	57775	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	656	-7.14	0.86	12	0.51	-370.00	3085.00	5920	20220812	-55.41	2400	20230726	10.00	3970	-33.50	20230201	2400	10.00	20230726	5920	-55.41	20220812	2400	10.00	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
13	20230728	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	2620	65	2	2.54	245127955	94866	61.82	2535	2630	2525	3320	1790	2555	2583.94	1.09	0	42083	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	651	-7.08	0.85	12	0.38	-370.00	3085.00	5920	20220812	-55.74	2400	20230726	9.17	3970	-34.01	20230201	2400	9.17	20230726	5920	-55.74	20220812	2400	9.17	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
14	20230728	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	2615	60	2	2.35	196608475	76356	49.76	2535	2620	2525	3320	1790	2555	2574.89	1.09	0	38383	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	649	-7.07	0.85	12	0.31	-370.00	3085.00	5920	20220812	-55.83	2400	20230726	8.96	3970	-34.13	20230201	2400	8.96	20230726	5920	-55.83	20220812	2400	8.96	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
15	20230728	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	2600	45	2	1.76	172962530	67274	43.84	2535	2610	2525	3320	1790	2555	2571.02	1.09	0	33912	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	646	-7.03	0.84	12	0.27	-370.00	3085.00	5920	20220812	-56.08	2400	20230726	8.33	3970	-34.51	20230201	2400	8.33	20230726	5920	-56.08	20220812	2400	8.33	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
16	20230728	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	2590	35	2	1.37	121743755	47525	30.97	2535	2595	2525	3320	1790	2555	2561.68	1.09	0	20660	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	643	-7.00	0.84	12	0.19	-370.00	3085.00	5920	20220812	-56.25	2400	20230726	7.92	3970	-34.76	20230201	2400	7.92	20230726	5920	-56.25	20220812	2400	7.92	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
17	20230728	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	2525	-30	5	-1.17	12168725	4805	3.13	2535	2540	2525	3320	1790	2555	2532.51	1.09	0	2130	2668	2611	2568	2511	2468	2640	2540	248	765	1000	1830	5	1	24831982	627	-6.82	0.82	12	0.02	-370.00	3085.00	5920	20220812	-57.35	2400	20230726	5.21	3970	-36.40	20230201	2400	5.21	20230726	5920	-57.35	20220812	2400	5.21	20230726	3.92	N	002410	1000	248 억	269528	N	N	0	N	N
18	20230727	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	2555	15	2	0.59	379654525	147140	37.42	2540	2625	2525	3300	1780	2540	2581.11	1.01	-16939	19408	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	634	-6.91	0.83	12	0.59	-370.00	3085.00	5920	20220812	-56.84	2400	20230726	6.46	3970	-35.64	20230201	2400	6.46	20230726	5920	-56.84	20220812	2400	6.46	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
19	20230727	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2540	0	3	0.00	334788455	129518	32.94	2540	2625	2525	3300	1780	2540	2584.88	1.01	-16939	19143	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	631	-6.86	0.82	12	0.52	-370.00	3085.00	5920	20220812	-57.09	2400	20230726	5.83	3970	-36.02	20230201	2400	5.83	20230726	5920	-57.09	20220812	2400	5.83	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
20	20230727	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	2575	35	2	1.38	273447600	105499	26.83	2540	2625	2525	3300	1780	2540	2591.94	1.01	-16939	15399	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	639	-6.96	0.83	12	0.42	-370.00	3085.00	5920	20220812	-56.50	2400	20230726	7.29	3970	-35.14	20230201	2400	7.29	20230726	5920	-56.50	20220812	2400	7.29	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
21	20230727	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	2585	45	2	1.77	253965325	97947	24.91	2540	2625	2525	3300	1780	2540	2592.89	1.01	-16939	14939	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	642	-6.99	0.84	12	0.39	-370.00	3085.00	5920	20220812	-56.33	2400	20230726	7.71	3970	-34.89	20230201	2400	7.71	20230726	5920	-56.33	20220812	2400	7.71	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
22	20230727	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	2620	80	2	3.15	204672710	78908	20.07	2540	2625	2525	3300	1780	2540	2593.81	1.01	-16939	17660	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	651	-7.08	0.85	12	0.32	-370.00	3085.00	5920	20220812	-55.74	2400	20230726	9.17	3970	-34.01	20230201	2400	9.17	20230726	5920	-55.74	20220812	2400	9.17	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
23	20230727	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	2605	65	2	2.56	159660095	61614	15.67	2540	2620	2525	3300	1780	2540	2591.30	1.01	-16939	20904	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	647	-7.04	0.84	12	0.25	-370.00	3085.00	5920	20220812	-56.00	2400	20230726	8.54	3970	-34.38	20230201	2400	8.54	20230726	5920	-56.00	20220812	2400	8.54	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
24	20230727	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	2575	35	2	1.38	80197280	31120	7.91	2540	2620	2525	3300	1780	2540	2577.03	1.01	-16939	3811	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	639	-6.96	0.83	12	0.13	-370.00	3085.00	5920	20220812	-56.50	2400	20230726	7.29	3970	-35.14	20230201	2400	7.29	20230726	5920	-56.50	20220812	2400	7.29	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
25	20230727	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	2525	-15	5	-0.59	11371090	4474	1.14	2540	2550	2525	3300	1780	2540	2541.59	1.01	-16939	-441	2806	2672	2536	2402	2266	2605	2335	248	760	1000	1820	5	1	24831982	627	-6.82	0.82	12	0.02	-370.00	3085.00	5920	20220812	-57.35	2400	20230726	5.21	3970	-36.40	20230201	2400	5.21	20230726	5920	-57.35	20220812	2400	5.21	20230726	3.95	N	002410	1000	248 억	249938	N	N	0	N	N
26	20230726	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2540	-130	5	-4.87	978525310	389621	258.87	2635	2670	2400	3470	1870	2670	2511.46	1.07	0	-20286	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	631	-6.86	0.82	12	1.57	-370.00	3085.00	5920	20220812	-57.09	2400	20230726	5.83	3970	-36.02	20230201	2400	5.83	20230726	5920	-57.09	20220812	2400	5.83	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
27	20230726	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2515	-155	5	-5.81	939821475	374232	248.64	2635	2670	2400	3470	1870	2670	2511.33	1.07	0	-22404	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	625	-6.80	0.82	12	1.51	-370.00	3085.00	5920	20220812	-57.52	2400	20230726	4.79	3970	-36.65	20230201	2400	4.79	20230726	5920	-57.52	20220812	2400	4.79	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
28	20230726	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2435	-235	5	-8.80	847495235	337134	223.99	2635	2670	2400	3470	1870	2670	2513.82	1.07	0	-34083	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	605	-6.58	0.79	12	1.36	-370.00	3085.00	5920	20220812	-58.87	2400	20230726	1.46	3970	-38.66	20230201	2400	1.46	20230726	5920	-58.87	20220812	2400	1.46	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
29	20230726	130131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2460	-210	5	-7.87	706993580	279831	185.92	2635	2670	2455	3470	1870	2670	2526.50	1.07	0	-20354	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	611	-6.65	0.80	12	1.13	-370.00	3085.00	5920	20220812	-58.45	2455	20230726	0.20	3970	-38.04	20230201	2455	0.20	20230726	5920	-58.45	20220812	2455	0.20	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
30	20230726	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2480	-190	5	-7.12	604970295	238561	158.50	2635	2670	2465	3470	1870	2670	2535.91	1.07	0	-5052	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	616	-6.70	0.80	12	0.96	-370.00	3085.00	5920	20220812	-58.11	2465	20230726	0.61	3970	-37.53	20230201	2465	0.61	20230726	5920	-58.11	20220812	2465	0.61	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
31	20230726	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2505	-165	5	-6.18	460679425	180375	119.84	2635	2670	2465	3470	1870	2670	2554.01	1.07	0	-14112	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	622	-6.77	0.81	12	0.73	-370.00	3085.00	5920	20220812	-57.69	2465	20230726	1.62	3970	-36.90	20230201	2465	1.62	20230726	5920	-57.69	20220812	2465	1.62	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
32	20230726	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2550	-120	5	-4.49	258648525	99639	66.20	2635	2670	2550	3470	1870	2670	2595.86	1.07	0	-23591	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	633	-6.89	0.83	12	0.40	-370.00	3085.00	5920	20220812	-56.93	2550	20230726	0.00	3970	-35.77	20230201	2550	0.00	20230726	5920	-56.93	20220812	2550	0.00	20230726	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
33	20230726	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	2645	-25	5	-0.94	11540150	4372	2.90	2635	2670	2620	3470	1870	2670	2639.56	1.07	0	316	2770	2720	2695	2645	2620	2707	2632	248	800	1000	1920	5	1	24831982	657	-7.15	0.86	12	0.02	-370.00	3085.00	5920	20220812	-55.32	2605	20230426	1.54	3970	-33.38	20230201	2605	1.54	20230426	5920	-55.32	20220812	2605	1.54	20230426	4.02	N	002410	1000	248 억	266877	N	N	0	N	N
34	20230725	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	2670	-60	5	-2.20	401318310	148990	54.59	2730	2745	2670	3545	1915	2730	2693.63	1.14	0	-15995	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	663	-7.22	0.87	12	0.60	-370.00	3085.00	5920	20220812	-54.90	2605	20230426	2.50	3970	-32.75	20230201	2605	2.50	20230426	5920	-54.90	20220812	2605	2.50	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
35	20230725	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2685	-45	5	-1.65	335902025	124537	45.63	2730	2745	2675	3545	1915	2730	2697.21	1.14	0	-16035	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	667	-7.26	0.87	12	0.50	-370.00	3085.00	5920	20220812	-54.65	2605	20230426	3.07	3970	-32.37	20230201	2605	3.07	20230426	5920	-54.65	20220812	2605	3.07	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
36	20230725	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	2685	-45	5	-1.65	261394775	96762	35.45	2730	2745	2675	3545	1915	2730	2701.42	1.14	0	-9066	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	667	-7.26	0.87	12	0.39	-370.00	3085.00	5920	20220812	-54.65	2605	20230426	3.07	3970	-32.37	20230201	2605	3.07	20230426	5920	-54.65	20220812	2605	3.07	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
37	20230725	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	-25	5	-0.92	201484735	74516	27.30	2730	2745	2675	3545	1915	2730	2703.91	1.14	0	-5860	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	672	-7.31	0.88	12	0.30	-370.00	3085.00	5920	20220812	-54.31	2605	20230426	3.84	3970	-31.86	20230201	2605	3.84	20230426	5920	-54.31	20220812	2605	3.84	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
38	20230725	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	2695	-35	5	-1.28	157830625	58374	21.39	2730	2745	2675	3545	1915	2730	2703.78	1.14	0	-7021	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	669	-7.28	0.87	12	0.24	-370.00	3085.00	5920	20220812	-54.48	2605	20230426	3.45	3970	-32.12	20230201	2605	3.45	20230426	5920	-54.48	20220812	2605	3.45	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
39	20230725	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2695	-35	5	-1.28	130444840	48213	17.66	2730	2745	2675	3545	1915	2730	2705.59	1.14	0	-6981	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	669	-7.28	0.87	12	0.19	-370.00	3085.00	5920	20220812	-54.48	2605	20230426	3.45	3970	-32.12	20230201	2605	3.45	20230426	5920	-54.48	20220812	2605	3.45	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
40	20230725	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	0	3	0.00	93285485	34456	12.62	2730	2745	2675	3545	1915	2730	2707.38	1.14	0	-236	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	678	-7.38	0.88	12	0.14	-370.00	3085.00	5920	20220812	-53.89	2605	20230426	4.80	3970	-31.23	20230201	2605	4.80	20230426	5920	-53.89	20220812	2605	4.80	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
41	20230725	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	0	3	0.00	8142230	2985	1.09	2730	2730	2720	3545	1915	2730	2727.72	1.14	0	1097	2913	2821	2773	2681	2633	2797	2657	248	815	1000	1960	5	1	24831982	678	-7.38	0.88	12	0.01	-370.00	3085.00	5920	20220812	-53.89	2605	20230426	4.80	3970	-31.23	20230201	2605	4.80	20230426	5920	-53.89	20220812	2605	4.80	20230426	4.03	N	002410	1000	248 억	282908	N	N	0	N	N
42	20230724	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	-135	5	-4.71	744048490	269395	200.70	2815	2865	2725	3720	2010	2865	2761.98	1.08	0	19686	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	678	-7.38	0.88	12	1.08	-370.00	3085.00	5920	20220812	-53.89	2605	20230426	4.80	3970	-31.23	20230201	2605	4.80	20230426	5920	-53.89	20220812	2605	4.80	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
43	20230724	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	-125	5	-4.36	718800950	260156	193.82	2815	2865	2725	3720	2010	2865	2762.96	1.08	0	18864	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	680	-7.41	0.89	12	1.05	-370.00	3085.00	5920	20220812	-53.72	2605	20230426	5.18	3970	-30.98	20230201	2605	5.18	20230426	5920	-53.72	20220812	2605	5.18	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
44	20230724	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	-125	5	-4.36	676049795	244521	182.17	2815	2865	2725	3720	2010	2865	2764.79	1.08	0	12214	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	680	-7.41	0.89	12	0.98	-370.00	3085.00	5920	20220812	-53.72	2605	20230426	5.18	3970	-30.98	20230201	2605	5.18	20230426	5920	-53.72	20220812	2605	5.18	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
45	20230724	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	2755	-110	5	-3.84	619374220	223783	166.72	2815	2865	2725	3720	2010	2865	2767.74	1.08	0	16892	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	684	-7.45	0.89	12	0.90	-370.00	3085.00	5920	20220812	-53.46	2605	20230426	5.76	3970	-30.60	20230201	2605	5.76	20230426	5920	-53.46	20220812	2605	5.76	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
46	20230724	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	-135	5	-4.71	588521385	212519	158.33	2815	2865	2725	3720	2010	2865	2769.26	1.08	0	17403	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	678	-7.38	0.88	12	0.86	-370.00	3085.00	5920	20220812	-53.89	2605	20230426	4.80	3970	-31.23	20230201	2605	4.80	20230426	5920	-53.89	20220812	2605	4.80	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
47	20230724	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2760	-105	5	-3.66	531848080	191830	142.91	2815	2865	2725	3720	2010	2865	2772.50	1.08	0	21092	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	685	-7.46	0.89	12	0.77	-370.00	3085.00	5920	20220812	-53.38	2605	20230426	5.95	3970	-30.48	20230201	2605	5.95	20230426	5920	-53.38	20220812	2605	5.95	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
48	20230724	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	2760	-105	5	-3.66	393329870	141292	105.26	2815	2865	2745	3720	2010	2865	2783.81	1.08	0	17670	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	685	-7.46	0.89	12	0.57	-370.00	3085.00	5920	20220812	-53.38	2605	20230426	5.95	3970	-30.48	20230201	2605	5.95	20230426	5920	-53.38	20220812	2605	5.95	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
49	20230724	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	2845	-20	5	-0.70	25225000	8916	6.64	2815	2865	2815	3720	2010	2865	2829.18	1.08	0	-3863	3101	2982	2911	2792	2721	2947	2757	248	855	1000	2060	5	1	24831982	706	-7.69	0.92	12	0.04	-370.00	3085.00	5920	20220812	-51.94	2605	20230426	9.21	3970	-28.34	20230201	2605	9.21	20230426	5920	-51.94	20220812	2605	9.21	20230426	4.09	N	002410	1000	248 억	267284	N	N	0	N	N
50	20230721	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	-65	5	-2.22	383211840	132663	134.53	2900	3030	2840	3805	2055	2930	2888.61	1.14	0	-15558	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	711	-7.74	0.93	12	0.53	-370.00	3085.00	5920	20220812	-51.60	2605	20230426	9.98	3970	-27.83	20230201	2605	9.98	20230426	5920	-51.60	20220812	2605	9.98	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
51	20230721	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2855	-75	5	-2.56	369155295	127751	129.55	2900	3030	2840	3805	2055	2930	2889.65	1.14	0	-13351	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	709	-7.72	0.93	12	0.51	-370.00	3085.00	5920	20220812	-51.77	2605	20230426	9.60	3970	-28.09	20230201	2605	9.60	20230426	5920	-51.77	20220812	2605	9.60	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
52	20230721	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	-55	5	-1.88	277645035	95690	97.04	2900	3030	2870	3805	2055	2930	2901.51	1.14	0	-8768	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	714	-7.77	0.93	12	0.39	-370.00	3085.00	5920	20220812	-51.44	2605	20230426	10.36	3970	-27.58	20230201	2605	10.36	20230426	5920	-51.44	20220812	2605	10.36	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
53	20230721	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-40	5	-1.37	223188040	76787	77.87	2900	3030	2880	3805	2055	2930	2906.59	1.14	0	-5523	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	718	-7.81	0.94	12	0.31	-370.00	3085.00	5920	20220812	-51.18	2605	20230426	10.94	3970	-27.20	20230201	2605	10.94	20230426	5920	-51.18	20220812	2605	10.94	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
54	20230721	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-40	5	-1.37	151470340	52228	52.96	2900	2935	2880	3805	2055	2930	2900.18	1.14	0	-430	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	718	-7.81	0.94	12	0.21	-370.00	3085.00	5920	20220812	-51.18	2605	20230426	10.94	3970	-27.20	20230201	2605	10.94	20230426	5920	-51.18	20220812	2605	10.94	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
55	20230721	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-20	5	-0.68	118483285	40849	41.42	2900	2935	2890	3805	2055	2930	2900.52	1.14	0	2897	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	723	-7.86	0.94	12	0.16	-370.00	3085.00	5920	20220812	-50.84	2605	20230426	11.71	3970	-26.70	20230201	2605	11.71	20230426	5920	-50.84	20220812	2605	11.71	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
56	20230721	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-30	5	-1.02	72866405	25088	25.44	2900	2935	2890	3805	2055	2930	2904.43	1.14	0	1313	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	720	-7.84	0.94	12	0.10	-370.00	3085.00	5920	20220812	-51.01	2605	20230426	11.32	3970	-26.95	20230201	2605	11.32	20230426	5920	-51.01	20220812	2605	11.32	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
57	20230721	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-20	5	-0.68	8607980	2957	3.00	2900	2935	2900	3805	2055	2930	2911.05	1.14	0	-1399	3036	2982	2916	2862	2796	3010	2890	248	875	1000	2100	5	1	24831982	723	-7.86	0.94	12	0.01	-370.00	3085.00	5920	20220812	-50.84	2605	20230426	11.71	3970	-26.70	20230201	2605	11.71	20230426	5920	-50.84	20220812	2605	11.71	20230426	4.06	N	002410	1000	248 억	283449	N	N	2	N	N
58	20230720	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	30	2	1.03	285717175	97899	47.07	2850	2970	2850	3770	2030	2900	2918.47	1.22	0	-18062	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	728	-7.92	0.95	12	0.39	-370.00	3085.00	5920	20220812	-50.51	2605	20230426	12.48	3970	-26.20	20230201	2605	12.48	20230426	5920	-50.51	20220812	2605	12.48	20230426	3.96	N	002410	1000	248 억	302619	N	N	2	N	N
59	20230720	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	45	2	1.55	272906260	93544	44.98	2850	2970	2850	3770	2030	2900	2917.41	1.22	0	-18023	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	731	-7.96	0.95	12	0.38	-370.00	3085.00	5920	20220812	-50.25	2605	20230426	13.05	3970	-25.82	20230201	2605	13.05	20230426	5920	-50.25	20220812	2605	13.05	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
60	20230720	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	30	2	1.03	205958515	70836	34.06	2850	2960	2850	3770	2030	2900	2907.54	1.22	0	-15301	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	728	-7.92	0.95	12	0.29	-370.00	3085.00	5920	20220812	-50.51	2605	20230426	12.48	3970	-26.20	20230201	2605	12.48	20230426	5920	-50.51	20220812	2605	12.48	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
61	20230720	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	30	2	1.03	191861255	66035	31.75	2850	2960	2850	3770	2030	2900	2905.45	1.22	0	-14007	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	728	-7.92	0.95	12	0.27	-370.00	3085.00	5920	20220812	-50.51	2605	20230426	12.48	3970	-26.20	20230201	2605	12.48	20230426	5920	-50.51	20220812	2605	12.48	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
62	20230720	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	25	2	0.86	159841115	55100	26.49	2850	2960	2850	3770	2030	2900	2900.93	1.22	0	-13532	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	726	-7.91	0.95	12	0.22	-370.00	3085.00	5920	20220812	-50.59	2605	20230426	12.28	3970	-26.32	20230201	2605	12.28	20230426	5920	-50.59	20220812	2605	12.28	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
63	20230720	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	10	2	0.34	130197335	44974	21.62	2850	2960	2850	3770	2030	2900	2894.95	1.22	0	-10113	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	723	-7.86	0.94	12	0.18	-370.00	3085.00	5920	20220812	-50.84	2605	20230426	11.71	3970	-26.70	20230201	2605	11.71	20230426	5920	-50.84	20220812	2605	11.71	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
64	20230720	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	0	3	0.00	88228725	30492	14.66	2850	2960	2850	3770	2030	2900	2893.50	1.22	0	-10519	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	720	-7.84	0.94	12	0.12	-370.00	3085.00	5920	20220812	-51.01	2605	20230426	11.32	3970	-26.95	20230201	2605	11.32	20230426	5920	-51.01	20220812	2605	11.32	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
65	20230720	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-15	5	-0.52	9441300	3310	1.59	2850	2900	2850	3770	2030	2900	2852.36	1.22	0	166	3116	3007	2951	2842	2786	2980	2815	248	870	1000	2080	5	1	24831982	716	-7.80	0.94	12	0.01	-370.00	3085.00	5920	20220812	-51.27	2605	20230426	10.75	3970	-27.33	20230201	2605	10.75	20230426	5920	-51.27	20220812	2605	10.75	20230426	3.96	N	002410	1000	248 억	302619	N	N	4	N	N
66	20230719	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-80	5	-2.68	607087315	206545	96.26	3060	3060	2895	3870	2090	2980	2939.27	1.31	0	-26669	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	720	-7.84	0.94	12	0.83	-370.00	3085.00	5920	20220812	-51.01	2605	20230426	11.32	3970	-26.95	20230201	2605	11.32	20230426	5920	-51.01	20220812	2605	11.32	20230426	4.02	N	002410	1000	248 억	326355	N	N	4	N	N
67	20230719	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-75	5	-2.52	547477905	186028	86.70	3060	3060	2895	3870	2090	2980	2942.99	1.31	0	-24826	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	721	-7.85	0.94	12	0.75	-370.00	3085.00	5920	20220812	-50.93	2605	20230426	11.52	3970	-26.83	20230201	2605	11.52	20230426	5920	-50.93	20220812	2605	11.52	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
68	20230719	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-80	5	-2.68	469912595	159286	74.24	3060	3060	2900	3870	2090	2980	2950.12	1.31	0	-20757	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	720	-7.84	0.94	12	0.64	-370.00	3085.00	5920	20220812	-51.01	2605	20230426	11.32	3970	-26.95	20230201	2605	11.32	20230426	5920	-51.01	20220812	2605	11.32	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
69	20230719	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	-50	5	-1.68	384282420	129919	60.55	3060	3060	2925	3870	2090	2980	2957.86	1.31	0	-17186	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	728	-7.92	0.95	12	0.52	-370.00	3085.00	5920	20220812	-50.51	2605	20230426	12.48	3970	-26.20	20230201	2605	12.48	20230426	5920	-50.51	20220812	2605	12.48	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
70	20230719	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	-40	5	-1.34	313911065	105956	49.38	3060	3060	2940	3870	2090	2980	2962.65	1.31	0	-16454	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	730	-7.95	0.95	12	0.43	-370.00	3085.00	5920	20220812	-50.34	2605	20230426	12.86	3970	-25.94	20230201	2605	12.86	20230426	5920	-50.34	20220812	2605	12.86	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
71	20230719	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2960	-20	5	-0.67	248040405	83618	38.97	3060	3060	2940	3870	2090	2980	2966.35	1.31	0	-6258	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	735	-8.00	0.96	12	0.34	-370.00	3085.00	5920	20220812	-50.00	2605	20230426	13.63	3970	-25.44	20230201	2605	13.63	20230426	5920	-50.00	20220812	2605	13.63	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
72	20230719	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	2960	-20	5	-0.67	198238460	66798	31.13	3060	3060	2940	3870	2090	2980	2967.73	1.31	0	-4213	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	735	-8.00	0.96	12	0.27	-370.00	3085.00	5920	20220812	-50.00	2605	20230426	13.63	3970	-25.44	20230201	2605	13.63	20230426	5920	-50.00	20220812	2605	13.63	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
73	20230719	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	30	2	1.01	18748550	6148	2.87	3060	3060	3010	3870	2090	2980	3049.54	1.31	0	-2310	3176	3077	3021	2922	2866	3050	2895	248	890	1000	2140	5	1	24831982	747	-8.14	0.98	12	0.02	-370.00	3085.00	5920	20220812	-49.16	2605	20230426	15.55	3970	-24.18	20230201	2605	15.55	20230426	5920	-49.16	20220812	2605	15.55	20230426	4.02	N	002410	1000	248 억	326355	N	N	61	N	N
74	20230718	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	2980	-140	5	-4.49	643175075	214340	71.08	3120	3120	2965	4055	2185	3120	3000.73	1.48	0	-42241	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	740	-8.05	0.97	12	0.86	-370.00	3085.00	5920	20220812	-49.66	2605	20230426	14.40	3970	-24.94	20230201	2605	14.40	20230426	5920	-49.66	20220812	2605	14.40	20230426	3.98	N	002410	1000	248 억	368003	N	N	61	N	N
75	20230718	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	2975	-145	5	-4.65	612289485	203970	67.64	3120	3120	2965	4055	2185	3120	3001.86	1.48	0	-38008	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	739	-8.04	0.96	12	0.82	-370.00	3085.00	5920	20220812	-49.75	2605	20230426	14.20	3970	-25.06	20230201	2605	14.20	20230426	5920	-49.75	20220812	2605	14.20	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
76	20230718	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	2975	-145	5	-4.65	552847935	183985	61.01	3120	3120	2965	4055	2185	3120	3004.85	1.48	0	-32276	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	739	-8.04	0.96	12	0.74	-370.00	3085.00	5920	20220812	-49.75	2605	20230426	14.20	3970	-25.06	20230201	2605	14.20	20230426	5920	-49.75	20220812	2605	14.20	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
77	20230718	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	2980	-140	5	-4.49	474864015	157766	52.32	3120	3120	2965	4055	2185	3120	3009.93	1.48	0	-23745	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	740	-8.05	0.97	12	0.64	-370.00	3085.00	5920	20220812	-49.66	2605	20230426	14.40	3970	-24.94	20230201	2605	14.40	20230426	5920	-49.66	20220812	2605	14.40	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
78	20230718	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-125	5	-4.01	419168260	139076	46.12	3120	3120	2965	4055	2185	3120	3013.95	1.48	0	-19902	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	744	-8.09	0.97	12	0.56	-370.00	3085.00	5920	20220812	-49.41	2605	20230426	14.97	3970	-24.56	20230201	2605	14.97	20230426	5920	-49.41	20220812	2605	14.97	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
79	20230718	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-125	5	-4.01	380271670	126055	41.80	3120	3120	2965	4055	2185	3120	3016.71	1.48	0	-12236	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	744	-8.09	0.97	12	0.51	-370.00	3085.00	5920	20220812	-49.41	2605	20230426	14.97	3970	-24.56	20230201	2605	14.97	20230426	5920	-49.41	20220812	2605	14.97	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
80	20230718	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-120	5	-3.85	338868310	112212	37.21	3120	3120	2965	4055	2185	3120	3019.89	1.48	0	-5593	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	745	-8.11	0.97	12	0.45	-370.00	3085.00	5920	20220812	-49.32	2605	20230426	15.16	3970	-24.43	20230201	2605	15.16	20230426	5920	-49.32	20220812	2605	15.16	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
81	20230718	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-30	5	-0.96	3824360	1232	0.41	3120	3120	3090	4055	2185	3120	3104.19	1.48	0	-1070	3276	3197	3096	3017	2916	3237	3057	248	935	1000	2240	5	1	24831982	767	-8.35	1.00	12	0.00	-370.00	3085.00	5920	20220812	-47.80	2605	20230426	18.62	3970	-22.17	20230201	2605	18.62	20230426	5920	-47.80	20220812	2605	18.62	20230426	3.98	N	002410	1000	248 억	368003	N	N	25	N	N
82	20230717	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	135	2	4.52	931747180	301140	167.71	3090	3175	2995	3880	2090	2985	3094.06	1.24	0	64840	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	775	-8.43	1.01	12	1.21	-370.00	3085.00	5920	20220812	-47.30	2605	20230426	19.77	3970	-21.41	20230201	2605	19.77	20230426	5920	-47.30	20220812	2605	19.77	20230426	3.99	N	002410	1000	248 억	307011	N	N	25	N	N
83	20230717	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	135	2	4.52	896913070	289953	161.48	3090	3175	2995	3880	2090	2985	3093.31	1.24	0	66424	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	775	-8.43	1.01	12	1.17	-370.00	3085.00	5920	20220812	-47.30	2605	20230426	19.77	3970	-21.41	20230201	2605	19.77	20230426	5920	-47.30	20220812	2605	19.77	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
84	20230717	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	140	2	4.69	868360850	280772	156.37	3090	3175	2995	3880	2090	2985	3092.76	1.24	0	65116	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	776	-8.45	1.01	12	1.13	-370.00	3085.00	5920	20220812	-47.21	2605	20230426	19.96	3970	-21.28	20230201	2605	19.96	20230426	5920	-47.21	20220812	2605	19.96	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
85	20230717	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	140	2	4.69	824229645	266531	148.44	3090	3175	2995	3880	2090	2985	3092.43	1.24	0	59332	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	776	-8.45	1.01	12	1.07	-370.00	3085.00	5920	20220812	-47.21	2605	20230426	19.96	3970	-21.28	20230201	2605	19.96	20230426	5920	-47.21	20220812	2605	19.96	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
86	20230717	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	160	2	5.36	736735595	238467	132.81	3090	3175	2995	3880	2090	2985	3089.47	1.24	0	44087	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	781	-8.50	1.02	12	0.96	-370.00	3085.00	5920	20220812	-46.88	2605	20230426	20.73	3970	-20.78	20230201	2605	20.73	20230426	5920	-46.88	20220812	2605	20.73	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
87	20230717	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	165	2	5.53	557727065	181452	101.06	3090	3150	2995	3880	2090	2985	3073.69	1.24	0	37229	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	782	-8.51	1.02	12	0.73	-370.00	3085.00	5920	20220812	-46.79	2605	20230426	20.92	3970	-20.65	20230201	2605	20.92	20230426	5920	-46.79	20220812	2605	20.92	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
88	20230717	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	15	2	0.50	213190190	70189	39.09	3090	3090	2995	3880	2090	2985	3037.37	1.24	0	-2629	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	745	-8.11	0.97	12	0.28	-370.00	3085.00	5920	20220812	-49.32	2605	20230426	15.16	3970	-24.43	20230201	2605	15.16	20230426	5920	-49.32	20220812	2605	15.16	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
89	20230717	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	60	2	2.01	19726935	6416	3.57	3090	3090	3045	3880	2090	2985	3074.65	1.24	0	-3301	3245	3115	3035	2905	2825	3075	2865	248	895	1000	2140	5	1	24831982	756	-8.23	0.99	12	0.03	-370.00	3085.00	5920	20220812	-48.56	2605	20230426	16.89	3970	-23.30	20230201	2605	16.89	20230426	5920	-48.56	20220812	2605	16.89	20230426	3.99	N	002410	1000	248 억	307011	N	N	2	N	N
90	20230714	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-55	5	-1.81	536933950	179082	150.99	3105	3165	2955	3950	2130	3040	2998.26	1.40	0	-41531	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	741	-8.07	0.97	12	0.72	-370.00	3085.00	5920	20220812	-49.58	2605	20230426	14.59	3970	-24.81	20230201	2605	14.59	20230426	5920	-49.58	20220812	2605	14.59	20230426	3.98	N	002410	1000	248 억	348261	N	N	2	N	N
91	20230714	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-40	5	-1.32	515732815	171998	145.01	3105	3165	2955	3950	2130	3040	2998.48	1.40	0	-40750	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	745	-8.11	0.97	12	0.69	-370.00	3085.00	5920	20220812	-49.32	2605	20230426	15.16	3970	-24.43	20230201	2605	15.16	20230426	5920	-49.32	20220812	2605	15.16	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
92	20230714	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-40	5	-1.32	490756240	163642	137.97	3105	3165	2955	3950	2130	3040	2998.96	1.40	0	-40693	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	745	-8.11	0.97	12	0.66	-370.00	3085.00	5920	20220812	-49.32	2605	20230426	15.16	3970	-24.43	20230201	2605	15.16	20230426	5920	-49.32	20220812	2605	15.16	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
93	20230714	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	2980	-60	5	-1.97	402081095	133852	112.85	3105	3165	2955	3950	2130	3040	3003.92	1.40	0	-31598	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	740	-8.05	0.97	12	0.54	-370.00	3085.00	5920	20220812	-49.66	2605	20230426	14.40	3970	-24.94	20230201	2605	14.40	20230426	5920	-49.66	20220812	2605	14.40	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
94	20230714	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	-70	5	-2.30	355610100	118201	99.66	3105	3165	2955	3950	2130	3040	3008.52	1.40	0	-29181	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	738	-8.03	0.96	12	0.48	-370.00	3085.00	5920	20220812	-49.83	2605	20230426	14.01	3970	-25.19	20230201	2605	14.01	20230426	5920	-49.83	20220812	2605	14.01	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
95	20230714	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	-70	5	-2.30	287975685	95413	80.44	3105	3165	2955	3950	2130	3040	3018.20	1.40	0	-21411	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	738	-8.03	0.96	12	0.38	-370.00	3085.00	5920	20220812	-49.83	2605	20230426	14.01	3970	-25.19	20230201	2605	14.01	20230426	5920	-49.83	20220812	2605	14.01	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
96	20230714	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	2960	-80	5	-2.63	248718715	82179	69.29	3105	3165	2960	3950	2130	3040	3026.55	1.40	0	-20789	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	735	-8.00	0.96	12	0.33	-370.00	3085.00	5920	20220812	-50.00	2605	20230426	13.63	3970	-25.44	20230201	2605	13.63	20230426	5920	-50.00	20220812	2605	13.63	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
97	20230714	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	50	2	1.64	62077475	20000	16.86	3105	3165	3050	3950	2130	3040	3103.87	1.40	0	-6242	3153	3096	3058	3001	2963	3077	2982	248	910	1000	2180	5	1	24831982	767	-8.35	1.00	12	0.08	-370.00	3085.00	5920	20220812	-47.80	2605	20230426	18.62	3970	-22.17	20230201	2605	18.62	20230426	5920	-47.80	20220812	2605	18.62	20230426	3.98	N	002410	1000	248 억	348261	N	N	78	N	N
98	20230713	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-30	5	-0.98	356612995	116464	58.51	3115	3115	3020	3990	2150	3070	3062.10	1.46	0	-10566	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	755	-8.22	0.99	12	0.47	-370.00	3085.00	5920	20220812	-48.65	2605	20230426	16.70	3970	-23.43	20230201	2605	16.70	20230426	5920	-48.65	20220812	2605	16.70	20230426	3.95	N	002410	1000	248 억	363451	N	N	78	N	N
99	20230713	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	3025	-45	5	-1.47	327214220	106769	53.64	3115	3115	3025	3990	2150	3070	3064.69	1.46	0	-9033	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	751	-8.18	0.98	12	0.43	-370.00	3085.00	5920	20220812	-48.90	2605	20230426	16.12	3970	-23.80	20230201	2605	16.12	20230426	5920	-48.90	20220812	2605	16.12	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
100	20230713	140129	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-10	5	-0.33	254574660	82908	41.65	3115	3115	3050	3990	2150	3070	3070.57	1.46	0	-6076	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	760	-8.27	0.99	12	0.33	-370.00	3085.00	5920	20220812	-48.31	2605	20230426	17.47	3970	-22.92	20230201	2605	17.47	20230426	5920	-48.31	20220812	2605	17.47	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
101	20230713	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-5	5	-0.16	201681505	65644	32.98	3115	3115	3050	3990	2150	3070	3072.35	1.46	0	-2879	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	761	-8.28	0.99	12	0.26	-370.00	3085.00	5920	20220812	-48.23	2605	20230426	17.66	3970	-22.80	20230201	2605	17.66	20230426	5920	-48.23	20220812	2605	17.66	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
102	20230713	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-15	5	-0.49	185369985	60314	30.30	3115	3115	3050	3990	2150	3070	3073.42	1.46	0	-1709	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	759	-8.26	0.99	12	0.24	-370.00	3085.00	5920	20220812	-48.40	2605	20230426	17.27	3970	-23.05	20230201	2605	17.27	20230426	5920	-48.40	20220812	2605	17.27	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
103	20230713	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-5	5	-0.16	155333710	50489	25.36	3115	3115	3050	3990	2150	3070	3076.59	1.46	0	185	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	761	-8.28	0.99	12	0.20	-370.00	3085.00	5920	20220812	-48.23	2605	20230426	17.66	3970	-22.80	20230201	2605	17.66	20230426	5920	-48.23	20220812	2605	17.66	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
104	20230713	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	10	2	0.33	120579885	39194	19.69	3115	3115	3050	3990	2150	3070	3076.49	1.46	0	-437	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	765	-8.32	1.00	12	0.16	-370.00	3085.00	5920	20220812	-47.97	2605	20230426	18.23	3970	-22.42	20230201	2605	18.23	20230426	5920	-47.97	20220812	2605	18.23	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
105	20230713	090124	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	30	2	0.98	3934350	1264	0.64	3115	3115	3085	3990	2150	3070	3112.62	1.46	0	-359	3233	3151	3088	3006	2943	3120	2975	248	920	1000	2210	5	1	24831982	770	-8.38	1.00	12	0.01	-370.00	3085.00	5920	20220812	-47.64	2605	20230426	19.00	3970	-21.91	20230201	2605	19.00	20230426	5920	-47.64	20220812	2605	19.00	20230426	3.95	N	002410	1000	248 억	363451	N	N	1	N	N
106	20230712	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	-30	5	-0.97	598071100	193866	123.40	3100	3170	3025	4030	2170	3100	3085.19	1.62	0	-36524	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	762	-8.30	1.00	12	0.78	-370.00	3085.00	5920	20220812	-48.14	2605	20230426	17.85	3970	-22.67	20230201	2605	17.85	20230426	5920	-48.14	20220812	2605	17.85	20230426	3.96	N	002410	1000	248 억	401639	N	N	1	N	N
107	20230712	150129	57	100.00	KOSPI		건설업	N	N	N	N	N	3035	-65	5	-2.10	539106005	174584	111.12	3100	3170	3025	4030	2170	3100	3087.95	1.62	0	-29919	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	754	-8.20	0.98	12	0.70	-370.00	3085.00	5920	20220812	-48.73	2605	20230426	16.51	3970	-23.55	20230201	2605	16.51	20230426	5920	-48.73	20220812	2605	16.51	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
108	20230712	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-60	5	-1.94	479621655	154988	98.65	3100	3170	3030	4030	2170	3100	3094.57	1.62	0	-17403	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	755	-8.22	0.99	12	0.62	-370.00	3085.00	5920	20220812	-48.65	2605	20230426	16.70	3970	-23.43	20230201	2605	16.70	20230426	5920	-48.65	20220812	2605	16.70	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
109	20230712	130129	57	100.00	KOSPI		건설업	N	N	N	N	N	3035	-65	5	-2.10	433644870	139870	89.03	3100	3170	3030	4030	2170	3100	3100.34	1.62	0	-13341	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	754	-8.20	0.98	12	0.56	-370.00	3085.00	5920	20220812	-48.73	2605	20230426	16.51	3970	-23.55	20230201	2605	16.51	20230426	5920	-48.73	20220812	2605	16.51	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
110	20230712	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-45	5	-1.45	377574335	121430	77.29	3100	3170	3040	4030	2170	3100	3109.40	1.62	0	-11984	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	759	-8.26	0.99	12	0.49	-370.00	3085.00	5920	20220812	-48.40	2605	20230426	17.27	3970	-23.05	20230201	2605	17.27	20230426	5920	-48.40	20220812	2605	17.27	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
111	20230712	110129	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	-5	5	-0.16	263599880	84312	53.67	3100	3170	3075	4030	2170	3100	3126.48	1.62	0	757	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	769	-8.36	1.00	12	0.34	-370.00	3085.00	5920	20220812	-47.72	2605	20230426	18.81	3970	-22.04	20230201	2605	18.81	20230426	5920	-47.72	20220812	2605	18.81	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
112	20230712	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	20	2	0.65	163291990	51912	33.04	3100	3170	3100	4030	2170	3100	3145.55	1.62	0	7785	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	775	-8.43	1.01	12	0.21	-370.00	3085.00	5920	20220812	-47.30	2605	20230426	19.77	3970	-21.41	20230201	2605	19.77	20230426	5920	-47.30	20220812	2605	19.77	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
113	20230712	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	3105	5	2	0.16	5382325	1735	1.10	3100	3140	3100	4030	2170	3100	3102.20	1.62	0	-211	3276	3187	3121	3032	2966	3155	3000	248	930	1000	2230	5	1	24831982	771	-8.39	1.01	12	0.01	-370.00	3085.00	5920	20220812	-47.55	2605	20230426	19.19	3970	-21.79	20230201	2605	19.19	20230426	5920	-47.55	20220812	2605	19.19	20230426	3.96	N	002410	1000	248 억	401639	N	N	37	N	N
114	20230711	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	-50	5	-1.59	481416100	155430	22.82	3195	3210	3055	4095	2205	3150	3097.26	1.70	0	-19036	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	770	-8.38	1.00	12	0.63	-370.00	3085.00	5920	20220812	-47.64	2605	20230426	19.00	3970	-21.91	20230201	2605	19.00	20230426	5920	-47.64	20220812	2605	19.00	20230426	3.95	N	002410	1000	248 억	421302	N	N	37	N	N
115	20230711	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	-55	5	-1.75	451477720	145763	21.40	3195	3210	3055	4095	2205	3150	3097.34	1.70	0	-17281	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	769	-8.36	1.00	12	0.59	-370.00	3085.00	5920	20220812	-47.72	2605	20230426	18.81	3970	-22.04	20230201	2605	18.81	20230426	5920	-47.72	20220812	2605	18.81	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
116	20230711	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-65	5	-2.06	390090955	125860	18.48	3195	3210	3055	4095	2205	3150	3099.40	1.70	0	-11533	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	766	-8.34	1.00	12	0.51	-370.00	3085.00	5920	20220812	-47.89	2605	20230426	18.43	3970	-22.29	20230201	2605	18.43	20230426	5920	-47.89	20220812	2605	18.43	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
117	20230711	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-70	5	-2.22	353031220	113829	16.72	3195	3210	3055	4095	2205	3150	3101.42	1.70	0	-4021	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	765	-8.32	1.00	12	0.46	-370.00	3085.00	5920	20220812	-47.97	2605	20230426	18.23	3970	-22.42	20230201	2605	18.23	20230426	5920	-47.97	20220812	2605	18.23	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
118	20230711	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-60	5	-1.90	336314095	108407	15.92	3195	3210	3055	4095	2205	3150	3102.33	1.70	0	-2208	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	767	-8.35	1.00	12	0.44	-370.00	3085.00	5920	20220812	-47.80	2605	20230426	18.62	3970	-22.17	20230201	2605	18.62	20230426	5920	-47.80	20220812	2605	18.62	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
119	20230711	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-60	5	-1.90	299134535	96368	14.15	3195	3210	3055	4095	2205	3150	3104.09	1.70	0	-412	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	767	-8.35	1.00	12	0.39	-370.00	3085.00	5920	20220812	-47.80	2605	20230426	18.62	3970	-22.17	20230201	2605	18.62	20230426	5920	-47.80	20220812	2605	18.62	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
120	20230711	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	-55	5	-1.75	212917980	68445	10.05	3195	3210	3055	4095	2205	3150	3110.79	1.70	0	4196	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	769	-8.36	1.00	12	0.28	-370.00	3085.00	5920	20220812	-47.72	2605	20230426	18.81	3970	-22.04	20230201	2605	18.81	20230426	5920	-47.72	20220812	2605	18.81	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
121	20230711	090128	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	20	2	0.63	20041360	6301	0.93	3195	3210	3160	4095	2205	3150	3180.66	1.70	0	-3921	3426	3287	3121	2982	2816	3357	3052	248	945	1000	2260	5	1	24831982	787	-8.57	1.03	12	0.03	-370.00	3085.00	5920	20220812	-46.45	2605	20230426	21.69	3970	-20.15	20230201	2605	21.69	20230426	5920	-46.45	20220812	2605	21.69	20230426	3.95	N	002410	1000	248 억	421302	N	N	0	N	N
122	20230710	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	195	2	6.60	2137647995	677032	604.56	2955	3260	2955	3840	2070	2955	3157.38	1.20	0	118429	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	782	-8.51	1.02	12	2.73	-370.00	3085.00	5920	20220812	-46.79	2605	20230426	20.92	3970	-20.65	20230201	2605	20.92	20230426	5920	-46.79	20220812	2605	20.92	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
123	20230710	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	210	2	7.11	2064976920	653942	583.94	2955	3260	2955	3840	2070	2955	3157.74	1.20	0	112982	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	786	-8.55	1.03	12	2.63	-370.00	3085.00	5920	20220812	-46.54	2605	20230426	21.50	3970	-20.28	20230201	2605	21.50	20230426	5920	-46.54	20220812	2605	21.50	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
124	20230710	140127	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	210	2	7.11	1876267865	594448	530.81	2955	3260	2955	3840	2070	2955	3156.32	1.20	0	94985	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	786	-8.55	1.03	12	2.39	-370.00	3085.00	5920	20220812	-46.54	2605	20230426	21.50	3970	-20.28	20230201	2605	21.50	20230426	5920	-46.54	20220812	2605	21.50	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
125	20230710	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	210	2	7.11	1721941205	545381	487.00	2955	3260	2955	3840	2070	2955	3157.32	1.20	0	71701	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	786	-8.55	1.03	12	2.20	-370.00	3085.00	5920	20220812	-46.54	2605	20230426	21.50	3970	-20.28	20230201	2605	21.50	20230426	5920	-46.54	20220812	2605	21.50	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
126	20230710	120128	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	235	2	7.95	853747355	275359	245.88	2955	3195	2955	3840	2070	2955	3100.49	1.20	0	26302	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	792	-8.62	1.03	12	1.11	-370.00	3085.00	5920	20220812	-46.11	2605	20230426	22.46	3970	-19.65	20230201	2605	22.46	20230426	5920	-46.11	20220812	2605	22.46	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
127	20230710	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	160	2	5.41	631882395	205091	183.14	2955	3150	2955	3840	2070	2955	3080.99	1.20	0	22478	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	774	-8.42	1.01	12	0.83	-370.00	3085.00	5920	20220812	-47.38	2605	20230426	19.58	3970	-21.54	20230201	2605	19.58	20230426	5920	-47.38	20220812	2605	19.58	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
128	20230710	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	120	2	4.06	301999985	99228	88.61	2955	3100	2955	3840	2070	2955	3043.50	1.20	0	-6668	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	764	-8.31	1.00	12	0.40	-370.00	3085.00	5920	20220812	-48.06	2605	20230426	18.04	3970	-22.54	20230201	2605	18.04	20230426	5920	-48.06	20220812	2605	18.04	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
129	20230710	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	2975	20	2	0.68	12367510	4183	3.74	2955	2975	2955	3840	2070	2955	2956.61	1.20	0	-320	3025	2990	2935	2900	2845	3007	2917	248	885	1000	2120	5	1	24831982	739	-8.04	0.96	12	0.02	-370.00	3085.00	5920	20220812	-49.75	2605	20230426	14.20	3970	-25.06	20230201	2605	14.20	20230426	5920	-49.75	20220812	2605	14.20	20230426	4.05	N	002410	1000	248 억	296755	N	N	1	N	N
130	20230707	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	30	2	1.03	320713730	109594	37.18	2880	2970	2880	3800	2050	2925	2926.37	1.25	0	-18472	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	734	-7.99	0.96	12	0.44	-370.00	3085.00	5920	20220812	-50.08	2605	20230426	13.44	3970	-25.57	20230201	2605	13.44	20230426	5920	-50.08	20220812	2605	13.44	20230426	4.16	N	002410	1000	248 억	310820	N	N	1	N	N
131	20230707	150127	57	100.00	KOSPI		건설업	N	N	N	N	N	2965	40	2	1.37	296034140	101243	34.35	2880	2970	2880	3800	2050	2925	2924.00	1.25	0	-16314	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	736	-8.01	0.96	12	0.41	-370.00	3085.00	5920	20220812	-49.92	2605	20230426	13.82	3970	-25.31	20230201	2605	13.82	20230426	5920	-49.92	20220812	2605	13.82	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
132	20230707	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	15	2	0.51	258426375	88451	30.01	2880	2970	2880	3800	2050	2925	2921.69	1.25	0	-15039	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	730	-7.95	0.95	12	0.36	-370.00	3085.00	5920	20220812	-50.34	2605	20230426	12.86	3970	-25.94	20230201	2605	12.86	20230426	5920	-50.34	20220812	2605	12.86	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
133	20230707	130128	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	15	2	0.51	201757080	69255	23.49	2880	2955	2880	3800	2050	2925	2913.25	1.25	0	-14729	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	730	-7.95	0.95	12	0.28	-370.00	3085.00	5920	20220812	-50.34	2605	20230426	12.86	3970	-25.94	20230201	2605	12.86	20230426	5920	-50.34	20220812	2605	12.86	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
134	20230707	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-20	5	-0.68	156716875	53771	18.24	2880	2955	2880	3800	2050	2925	2914.52	1.25	0	-15353	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	721	-7.85	0.94	12	0.22	-370.00	3085.00	5920	20220812	-50.93	2605	20230426	11.52	3970	-26.83	20230201	2605	11.52	20230426	5920	-50.93	20220812	2605	11.52	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
135	20230707	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	0	3	0.00	132129250	45337	15.38	2880	2955	2880	3800	2050	2925	2914.38	1.25	0	-13818	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	726	-7.91	0.95	12	0.18	-370.00	3085.00	5920	20220812	-50.59	2605	20230426	12.28	3970	-26.32	20230201	2605	12.28	20230426	5920	-50.59	20220812	2605	12.28	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
136	20230707	100128	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	-10	5	-0.34	71335745	24480	8.30	2880	2950	2880	3800	2050	2925	2914.04	1.25	0	-4109	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	724	-7.88	0.94	12	0.10	-370.00	3085.00	5920	20220812	-50.76	2605	20230426	11.90	3970	-26.57	20230201	2605	11.90	20230426	5920	-50.76	20220812	2605	11.90	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
137	20230707	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-5	5	-0.17	2608840	904	0.31	2880	2920	2880	3800	2050	2925	2885.88	1.25	0	-9	3108	3016	2948	2856	2788	2982	2822	248	875	1000	2100	5	1	24831982	725	-7.89	0.95	12	0.00	-370.00	3085.00	5920	20220812	-50.68	2605	20230426	12.09	3970	-26.45	20230201	2605	12.09	20230426	5920	-50.68	20220812	2605	12.09	20230426	4.16	N	002410	1000	248 억	310820	N	N	18	N	N
138	20230706	160126	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	-120	5	-3.94	864630930	294045	139.51	3010	3040	2880	3955	2135	3045	2940.48	1.21	0	8107	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	726	-7.91	0.95	12	1.18	-370.00	3085.00	5920	20220812	-50.59	2605	20230426	12.28	3970	-26.32	20230201	2605	12.28	20230426	5920	-50.59	20220812	2605	12.28	20230426	4.14	N	002410	1000	248 억	301052	N	N	18	N	N
139	20230706	150128	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	-110	5	-3.61	799725865	271886	128.99	3010	3040	2880	3955	2135	3045	2941.40	1.21	0	9473	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	729	-7.93	0.95	12	1.09	-370.00	3085.00	5920	20220812	-50.42	2605	20230426	12.67	3970	-26.07	20230201	2605	12.67	20230426	5920	-50.42	20220812	2605	12.67	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
140	20230706	140128	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-135	5	-4.43	723341805	245743	116.59	3010	3040	2880	3955	2135	3045	2943.49	1.21	0	5072	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	723	-7.86	0.94	12	0.99	-370.00	3085.00	5920	20220812	-50.84	2605	20230426	11.71	3970	-26.70	20230201	2605	11.71	20230426	5920	-50.84	20220812	2605	11.71	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
141	20230706	130127	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-125	5	-4.11	576692870	195098	92.56	3010	3040	2900	3955	2135	3045	2955.91	1.21	0	-3484	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	725	-7.89	0.95	12	0.79	-370.00	3085.00	5920	20220812	-50.68	2605	20230426	12.09	3970	-26.45	20230201	2605	12.09	20230426	5920	-50.68	20220812	2605	12.09	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
142	20230706	120127	57	100.00	KOSPI		건설업	N	N	N	N	N	2950	-95	5	-3.12	452860145	152701	72.45	3010	3040	2940	3955	2135	3045	2965.67	1.21	0	-83	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	733	-7.97	0.96	12	0.61	-370.00	3085.00	5920	20220812	-50.17	2605	20230426	13.24	3970	-25.69	20230201	2605	13.24	20230426	5920	-50.17	20220812	2605	13.24	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
143	20230706	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-60	5	-1.97	363914465	122544	58.14	3010	3040	2945	3955	2135	3045	2969.66	1.21	0	5825	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	741	-8.07	0.97	12	0.49	-370.00	3085.00	5920	20220812	-49.58	2605	20230426	14.59	3970	-24.81	20230201	2605	14.59	20230426	5920	-49.58	20220812	2605	14.59	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
144	20230706	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	2965	-80	5	-2.63	301074775	101327	48.07	3010	3040	2945	3955	2135	3045	2971.32	1.21	0	-4011	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	736	-8.01	0.96	12	0.41	-370.00	3085.00	5920	20220812	-49.92	2605	20230426	13.82	3970	-25.31	20230201	2605	13.82	20230426	5920	-49.92	20220812	2605	13.82	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
145	20230706	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-5	5	-0.16	3492090	1160	0.55	3010	3040	3010	3955	2135	3045	3010.42	1.21	0	88	3201	3122	3071	2992	2941	3097	2967	248	910	1000	2190	5	1	24831982	755	-8.22	0.99	12	0.00	-370.00	3085.00	5920	20220812	-48.65	2605	20230426	16.70	3970	-23.43	20230201	2605	16.70	20230426	5920	-48.65	20220812	2605	16.70	20230426	4.14	N	002410	1000	248 억	301052	N	N	0	N	N
146	20230705	160127	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	-95	5	-3.03	645763630	210302	123.31	3140	3150	3020	4080	2200	3140	3070.67	1.38	0	-38273	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	756	-8.23	0.99	12	0.85	-370.00	3085.00	5920	20220812	-48.56	2605	20230426	16.89	3970	-23.30	20230201	2605	16.89	20230426	5920	-48.56	20220812	2605	16.89	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
147	20230705	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	-95	5	-3.03	619961540	201850	118.36	3140	3150	3020	4080	2200	3140	3071.40	1.38	0	-33565	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	756	-8.23	0.99	12	0.81	-370.00	3085.00	5920	20220812	-48.56	2605	20230426	16.89	3970	-23.30	20230201	2605	16.89	20230426	5920	-48.56	20220812	2605	16.89	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
148	20230705	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-110	5	-3.50	523779390	170228	99.82	3140	3150	3025	4080	2200	3140	3076.93	1.38	0	-16531	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	752	-8.19	0.98	12	0.69	-370.00	3085.00	5920	20220812	-48.82	2605	20230426	16.31	3970	-23.68	20230201	2605	16.31	20230426	5920	-48.82	20220812	2605	16.31	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
149	20230705	130126	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-85	5	-2.71	453797610	147168	86.29	3140	3150	3035	4080	2200	3140	3083.53	1.38	0	-15521	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	759	-8.26	0.99	12	0.59	-370.00	3085.00	5920	20220812	-48.40	2605	20230426	17.27	3970	-23.05	20230201	2605	17.27	20230426	5920	-48.40	20220812	2605	17.27	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
150	20230705	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	-65	5	-2.07	366680875	118610	69.55	3140	3150	3055	4080	2200	3140	3091.48	1.38	0	-14512	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	764	-8.31	1.00	12	0.48	-370.00	3085.00	5920	20220812	-48.06	2605	20230426	18.04	3970	-22.54	20230201	2605	18.04	20230426	5920	-48.06	20220812	2605	18.04	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
151	20230705	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-60	5	-1.91	279090005	90011	52.78	3140	3150	3065	4080	2200	3140	3100.62	1.38	0	-13898	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	765	-8.32	1.00	12	0.36	-370.00	3085.00	5920	20220812	-47.97	2605	20230426	18.23	3970	-22.42	20230201	2605	18.23	20230426	5920	-47.97	20220812	2605	18.23	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
152	20230705	100127	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-25	5	-0.80	152821525	49043	28.76	3140	3150	3095	4080	2200	3140	3116.07	1.38	0	2682	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	774	-8.42	1.01	12	0.20	-370.00	3085.00	5920	20220812	-47.38	2605	20230426	19.58	3970	-21.54	20230201	2605	19.58	20230426	5920	-47.38	20220812	2605	19.58	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
153	20230705	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	-15	5	-0.48	4038345	1292	0.76	3140	3140	3120	4080	2200	3140	3125.65	1.38	0	-625	3300	3220	3165	3085	3030	3192	3057	248	940	1000	2260	5	1	24831982	776	-8.45	1.01	12	0.01	-370.00	3085.00	5920	20220812	-47.21	2605	20230426	19.96	3970	-21.28	20230201	2605	19.96	20230426	5920	-47.21	20220812	2605	19.96	20230426	4.16	N	002410	1000	248 억	341618	N	N	0	N	N
154	20230704	160126	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-75	5	-2.33	529155565	168298	84.22	3225	3245	3110	4175	2255	3215	3144.03	1.45	0	-20829	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	780	-8.49	1.02	12	0.68	-370.00	3085.00	5920	20220812	-46.96	2605	20230426	20.54	3970	-20.91	20230201	2605	20.54	20230426	5920	-46.96	20220812	2605	20.54	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
155	20230704	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-80	5	-2.49	490409165	155956	78.04	3225	3245	3110	4175	2255	3215	3144.40	1.45	0	-19315	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	778	-8.47	1.02	12	0.63	-370.00	3085.00	5920	20220812	-47.04	2605	20230426	20.35	3970	-21.03	20230201	2605	20.35	20230426	5920	-47.04	20220812	2605	20.35	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
156	20230704	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-80	5	-2.49	414205325	131612	65.86	3225	3245	3110	4175	2255	3215	3147.01	1.45	0	-14039	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	778	-8.47	1.02	12	0.53	-370.00	3085.00	5920	20220812	-47.04	2605	20230426	20.35	3970	-21.03	20230201	2605	20.35	20230426	5920	-47.04	20220812	2605	20.35	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
157	20230704	130125	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	-85	5	-2.64	380939145	120969	60.54	3225	3245	3110	4175	2255	3215	3148.90	1.45	0	-10569	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	777	-8.46	1.01	12	0.49	-370.00	3085.00	5920	20220812	-47.13	2605	20230426	20.15	3970	-21.16	20230201	2605	20.15	20230426	5920	-47.13	20220812	2605	20.15	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
158	20230704	120126	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-65	5	-2.02	318364240	100982	50.53	3225	3245	3110	4175	2255	3215	3152.50	1.45	0	-15845	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	782	-8.51	1.02	12	0.41	-370.00	3085.00	5920	20220812	-46.79	2605	20230426	20.92	3970	-20.65	20230201	2605	20.92	20230426	5920	-46.79	20220812	2605	20.92	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
159	20230704	110125	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-65	5	-2.02	278085230	88145	44.11	3225	3245	3110	4175	2255	3215	3154.66	1.45	0	-19199	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	782	-8.51	1.02	12	0.35	-370.00	3085.00	5920	20220812	-46.79	2605	20230426	20.92	3970	-20.65	20230201	2605	20.92	20230426	5920	-46.79	20220812	2605	20.92	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
160	20230704	100125	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-95	5	-2.95	207175295	65404	32.73	3225	3245	3120	4175	2255	3215	3167.41	1.45	0	-19026	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	775	-8.43	1.01	12	0.26	-370.00	3085.00	5920	20220812	-47.30	2605	20230426	19.77	3970	-21.41	20230201	2605	19.77	20230426	5920	-47.30	20220812	2605	19.77	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
161	20230704	090126	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	0	3	0.00	14602645	4537	2.27	3225	3225	3215	4175	2255	3215	3218.82	1.45	0	-1180	3338	3276	3193	3131	3048	3307	3162	248	960	1000	2310	5	1	24831982	798	-8.69	1.04	12	0.02	-370.00	3085.00	5920	20220812	-45.69	2605	20230426	23.42	3970	-19.02	20230201	2605	23.42	20230426	5920	-45.69	20220812	2605	23.42	20230426	4.18	N	002410	1000	248 억	360260	N	N	1	N	N
162	20230703	160125	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	115	2	3.71	640818245	199505	133.90	3110	3255	3110	4030	2170	3100	3212.04	1.13	0	80523	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	798	-8.69	1.04	12	0.80	-370.00	3085.00	5920	20220812	-45.69	2605	20230426	23.42	3970	-19.02	20230201	2605	23.42	20230426	5920	-45.69	20220812	2605	23.42	20230426	4.23	N	002410	1000	248 억	280243	N	N	1	N	N
163	20230703	150126	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	95	2	3.06	586827945	182680	122.61	3110	3255	3110	4030	2170	3100	3212.33	1.13	0	73683	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	793	-8.64	1.04	12	0.74	-370.00	3085.00	5920	20220812	-46.03	2605	20230426	22.65	3970	-19.52	20230201	2605	22.65	20230426	5920	-46.03	20220812	2605	22.65	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
164	20230703	140126	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	115	2	3.71	557046725	173408	116.39	3110	3255	3110	4030	2170	3100	3212.35	1.13	0	73136	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	798	-8.69	1.04	12	0.70	-370.00	3085.00	5920	20220812	-45.69	2605	20230426	23.42	3970	-19.02	20230201	2605	23.42	20230426	5920	-45.69	20220812	2605	23.42	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
165	20230703	130125	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	95	2	3.06	524396985	163222	109.55	3110	3255	3110	4030	2170	3100	3212.78	1.13	0	71670	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	793	-8.64	1.04	12	0.66	-370.00	3085.00	5920	20220812	-46.03	2605	20230426	22.65	3970	-19.52	20230201	2605	22.65	20230426	5920	-46.03	20220812	2605	22.65	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
166	20230703	120125	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	110	2	3.55	459603850	142961	95.95	3110	3255	3110	4030	2170	3100	3214.89	1.13	0	57298	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	797	-8.68	1.04	12	0.58	-370.00	3085.00	5920	20220812	-45.78	2605	20230426	23.22	3970	-19.14	20230201	2605	23.22	20230426	5920	-45.78	20220812	2605	23.22	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
167	20230703	110126	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	130	2	4.19	416681410	129628	87.00	3110	3255	3110	4030	2170	3100	3214.44	1.13	0	50787	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	802	-8.73	1.05	12	0.52	-370.00	3085.00	5920	20220812	-45.44	2605	20230426	23.99	3970	-18.64	20230201	2605	23.99	20230426	5920	-45.44	20220812	2605	23.99	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
168	20230703	100125	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	110	2	3.55	279614165	87048	58.42	3110	3255	3110	4030	2170	3100	3212.18	1.13	0	37145	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	797	-8.68	1.04	12	0.35	-370.00	3085.00	5920	20220812	-45.78	2605	20230426	23.22	3970	-19.14	20230201	2605	23.22	20230426	5920	-45.78	20220812	2605	23.22	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N
169	20230703	090125	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	35	2	1.13	2650095	850	0.57	3110	3135	3110	4030	2170	3100	3117.76	1.13	0	-5	3206	3152	3101	3047	2996	3127	3022	248	930	1000	2230	5	1	24831982	778	-8.47	1.02	12	0.00	-370.00	3085.00	5920	20220812	-47.04	2605	20230426	20.35	3970	-21.03	20230201	2605	20.35	20230426	5920	-47.04	20220812	2605	20.35	20230426	4.23	N	002410	1000	248 억	280243	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History