KissMeData/002410/price/prices-20240701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	42	2	3.05	264798254	186561	16.21	1390	1463	1365	1788	964	1376	1419.37	0.46	57279	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	352	-3.86	0.57	12	0.75	-367.00	2497.00	2980	20230922	-52.42	1192	20240703	18.96	2345	-39.53	20240102	1192	18.96	20240703	2980	-52.42	20230922	1192	18.96	20240703	0.28	N	002410	1000	248 억	114249	N	N	10	N	N
3	20240731	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	42	2	3.05	247452628	174345	15.15	1390	1463	1365	1788	964	1376	1419.33	0.46	55712	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	352	-3.86	0.57	12	0.70	-367.00	2497.00	2980	20230922	-52.42	1192	20240703	18.96	2345	-39.53	20240102	1192	18.96	20240703	2980	-52.42	20230922	1192	18.96	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
4	20240731	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	40	2	2.91	235086851	165617	14.39	1390	1463	1365	1788	964	1376	1419.46	0.46	56520	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	352	-3.86	0.57	12	0.67	-367.00	2497.00	2980	20230922	-52.48	1192	20240703	18.79	2345	-39.62	20240102	1192	18.79	20240703	2980	-52.48	20230922	1192	18.79	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
5	20240731	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	45	2	3.27	225306460	158744	13.79	1390	1463	1365	1788	964	1376	1419.31	0.46	55707	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	353	-3.87	0.57	12	0.64	-367.00	2497.00	2980	20230922	-52.32	1192	20240703	19.21	2345	-39.40	20240102	1192	19.21	20240703	2980	-52.32	20230922	1192	19.21	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
6	20240731	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	51	2	3.71	210147868	148089	12.87	1390	1463	1365	1788	964	1376	1419.06	0.46	54743	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	354	-3.89	0.57	12	0.60	-367.00	2497.00	2980	20230922	-52.11	1192	20240703	19.71	2345	-39.15	20240102	1192	19.71	20240703	2980	-52.11	20230922	1192	19.71	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
7	20240731	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	49	2	3.56	173291201	122341	10.63	1390	1463	1365	1788	964	1376	1416.46	0.46	41045	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	354	-3.88	0.57	12	0.49	-367.00	2497.00	2980	20230922	-52.18	1192	20240703	19.55	2345	-39.23	20240102	1192	19.55	20240703	2980	-52.18	20230922	1192	19.55	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
8	20240731	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	24	2	1.74	122368225	86363	7.50	1390	1463	1365	1788	964	1376	1416.91	0.46	24123	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	348	-3.81	0.56	12	0.35	-367.00	2497.00	2980	20230922	-53.02	1192	20240703	17.45	2345	-40.30	20240102	1192	17.45	20240703	2980	-53.02	20230922	1192	17.45	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
9	20240731	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1389	13	2	0.94	1779199	1280	0.11	1390	1390	1389	1788	964	1376	1390.00	0.46	-224	1645	1510	1437	1302	1229	1474	1266	248	412	1000	960	1	1	24831982	345	-3.78	0.56	12	0.01	-367.00	2497.00	2980	20230922	-53.39	1192	20240703	16.53	2345	-40.77	20240102	1192	16.53	20240703	2980	-53.39	20230922	1192	16.53	20240703	0.28	N	002410	1000	248 억	114249	N	N	16	N	N
10	20240730	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1376	-28	5	-1.99	1702986379	1146918	3145.86	1404	1572	1364	1825	983	1404	1484.90	0.60	-28264	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	342	-3.75	0.55	12	4.62	-367.00	2497.00	2980	20230922	-53.83	1192	20240703	15.44	2345	-41.32	20240102	1192	15.44	20240703	2980	-53.83	20230922	1192	15.44	20240703	0.28	N	002410	1000	248 억	150166	N	N	16	N	N
11	20240730	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	-21	5	-1.50	1666059770	1120151	3072.44	1404	1572	1364	1825	983	1404	1487.35	0.60	-30251	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	343	-3.77	0.55	12	4.51	-367.00	2497.00	2980	20230922	-53.59	1192	20240703	16.02	2345	-41.02	20240102	1192	16.02	20240703	2980	-53.59	20230922	1192	16.02	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
12	20240730	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	-8	5	-0.57	49110598	35161	96.44	1404	1412	1364	1825	983	1404	1396.73	0.60	-11191	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	347	-3.80	0.56	12	0.14	-367.00	2497.00	2980	20230922	-53.15	1192	20240703	17.11	2345	-40.47	20240102	1192	17.11	20240703	2980	-53.15	20230922	1192	17.11	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
13	20240730	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1395	-9	5	-0.64	48928682	35031	96.09	1404	1412	1364	1825	983	1404	1396.73	0.60	-11189	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	346	-3.80	0.56	12	0.14	-367.00	2497.00	2980	20230922	-53.19	1192	20240703	17.03	2345	-40.51	20240102	1192	17.03	20240703	2980	-53.19	20230922	1192	17.03	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
14	20240730	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	6	2	0.43	35211111	25262	69.29	1404	1412	1364	1825	983	1404	1393.84	0.60	-3367	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	350	-3.84	0.56	12	0.10	-367.00	2497.00	2980	20230922	-52.68	1192	20240703	18.29	2345	-39.87	20240102	1192	18.29	20240703	2980	-52.68	20230922	1192	18.29	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
15	20240730	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	-14	5	-1.00	25771287	18503	50.75	1404	1412	1364	1825	983	1404	1392.82	0.60	-2683	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	345	-3.79	0.56	12	0.07	-367.00	2497.00	2980	20230922	-53.36	1192	20240703	16.61	2345	-40.72	20240102	1192	16.61	20240703	2980	-53.36	20230922	1192	16.61	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
16	20240730	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	0	3	0.00	16642375	11959	32.80	1404	1412	1364	1825	983	1404	1391.62	0.60	-2301	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	349	-3.83	0.56	12	0.05	-367.00	2497.00	2980	20230922	-52.89	1192	20240703	17.79	2345	-40.13	20240102	1192	17.79	20240703	2980	-52.89	20230922	1192	17.79	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
17	20240730	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	0	3	0.00	1613196	1149	3.15	1404	1404	1404	1825	983	1404	1404.00	0.60	-169	1444	1424	1412	1392	1380	1434	1402	248	421	1000	980	1	1	24831982	349	-3.83	0.56	12	0.00	-367.00	2497.00	2980	20230922	-52.89	1192	20240703	17.79	2345	-40.13	20240102	1192	17.79	20240703	2980	-52.89	20230922	1192	17.79	20240703	0.28	N	002410	1000	248 억	150166	N	N	1	N	N
18	20240729	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	2	2	0.14	51716809	36458	100.13	1402	1432	1400	1822	982	1402	1418.73	0.62	3782	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	349	-3.83	0.56	12	0.15	-367.00	2497.00	3030	20230721	-53.66	1192	20240703	17.79	2345	-40.13	20240102	1192	17.79	20240703	2980	-52.89	20230922	1192	17.79	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
19	20240729	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	7	2	0.50	47991631	33814	92.87	1402	1432	1400	1822	982	1402	1419.28	0.62	4292	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	350	-3.84	0.56	12	0.14	-367.00	2497.00	3030	20230721	-53.50	1192	20240703	18.20	2345	-39.91	20240102	1192	18.20	20240703	2980	-52.72	20230922	1192	18.20	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
20	20240729	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	15	2	1.07	41393413	29149	80.06	1402	1432	1400	1822	982	1402	1420.06	0.62	4069	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	352	-3.86	0.57	12	0.12	-367.00	2497.00	3030	20230721	-53.23	1192	20240703	18.88	2345	-39.57	20240102	1192	18.88	20240703	2980	-52.45	20230922	1192	18.88	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
21	20240729	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1424	22	2	1.57	29865140	21033	57.77	1402	1432	1400	1822	982	1402	1419.92	0.62	3859	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	354	-3.88	0.57	12	0.08	-367.00	2497.00	3030	20230721	-53.00	1192	20240703	19.46	2345	-39.28	20240102	1192	19.46	20240703	2980	-52.21	20230922	1192	19.46	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
22	20240729	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	18	2	1.28	19494619	13744	37.75	1402	1432	1400	1822	982	1402	1418.41	0.62	3617	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	353	-3.87	0.57	12	0.06	-367.00	2497.00	3030	20230721	-53.14	1192	20240703	19.13	2345	-39.45	20240102	1192	19.13	20240703	2980	-52.35	20230922	1192	19.13	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
23	20240729	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	21	2	1.50	16479255	11626	31.93	1402	1432	1400	1822	982	1402	1417.45	0.62	2913	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	353	-3.88	0.57	12	0.05	-367.00	2497.00	3030	20230721	-53.04	1192	20240703	19.38	2345	-39.32	20240102	1192	19.38	20240703	2980	-52.25	20230922	1192	19.38	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
24	20240729	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	23	2	1.64	14733281	10401	28.57	1402	1432	1400	1822	982	1402	1416.53	0.62	1836	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	354	-3.88	0.57	12	0.04	-367.00	2497.00	3030	20230721	-52.97	1192	20240703	19.55	2345	-39.23	20240102	1192	19.55	20240703	2980	-52.18	20230922	1192	19.55	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
25	20240729	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1402	0	3	0.00	1522572	1086	2.98	1402	1402	1402	1822	982	1402	1402.00	0.62	-202	1433	1417	1394	1378	1355	1425	1386	248	420	1000	980	1	1	24831982	348	-3.82	0.56	12	0.00	-367.00	2497.00	3030	20230721	-53.73	1192	20240703	17.62	2345	-40.21	20240102	1192	17.62	20240703	2980	-52.95	20230922	1192	17.62	20240703	0.28	N	002410	1000	248 억	153756	N	N	1	N	N
26	20240726	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1402	-8	5	-0.57	45881363	32909	22.02	1395	1410	1371	1833	987	1410	1394.17	0.64	-4430	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	348	-3.82	0.56	12	0.13	-367.00	2497.00	3030	20230721	-53.73	1192	20240703	17.62	2345	-40.21	20240102	1192	17.62	20240703	2980	-52.95	20230922	1192	17.62	20240703	0.28	N	002410	1000	248 억	158144	N	N	1	N	N
27	20240726	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1407	-3	5	-0.21	39360436	28261	18.91	1395	1410	1371	1833	987	1410	1392.75	0.64	-2286	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	349	-3.83	0.56	12	0.11	-367.00	2497.00	3030	20230721	-53.56	1192	20240703	18.04	2345	-40.00	20240102	1192	18.04	20240703	2980	-52.79	20230922	1192	18.04	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
28	20240726	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	-14	5	-0.99	33933719	24390	16.32	1395	1410	1371	1833	987	1410	1391.30	0.64	-2384	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	347	-3.80	0.56	12	0.10	-367.00	2497.00	3030	20230721	-53.93	1192	20240703	17.11	2345	-40.47	20240102	1192	17.11	20240703	2980	-53.15	20230922	1192	17.11	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
29	20240726	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	-14	5	-0.99	29040940	20891	13.98	1395	1410	1371	1833	987	1410	1390.12	0.64	-1603	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	347	-3.80	0.56	12	0.08	-367.00	2497.00	3030	20230721	-53.93	1192	20240703	17.11	2345	-40.47	20240102	1192	17.11	20240703	2980	-53.15	20230922	1192	17.11	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
30	20240726	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1395	-15	5	-1.06	24824212	17863	11.95	1395	1410	1371	1833	987	1410	1389.70	0.64	-2377	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	346	-3.80	0.56	12	0.07	-367.00	2497.00	3030	20230721	-53.96	1192	20240703	17.03	2345	-40.51	20240102	1192	17.03	20240703	2980	-53.19	20230922	1192	17.03	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
31	20240726	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	-27	5	-1.91	20108190	14468	9.68	1395	1410	1371	1833	987	1410	1389.84	0.64	-2366	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	343	-3.77	0.55	12	0.06	-367.00	2497.00	3030	20230721	-54.36	1192	20240703	16.02	2345	-41.02	20240102	1192	16.02	20240703	2980	-53.59	20230922	1192	16.02	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
32	20240726	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	-27	5	-1.91	17219671	12384	8.29	1395	1410	1371	1833	987	1410	1390.48	0.64	-2134	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	343	-3.77	0.55	12	0.05	-367.00	2497.00	3030	20230721	-54.36	1192	20240703	16.02	2345	-41.02	20240102	1192	16.02	20240703	2980	-53.59	20230922	1192	16.02	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
33	20240726	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	0	3	0.00	3064860	2197	1.47	1395	1410	1395	1833	987	1410	1395.02	0.64	1188	1478	1444	1413	1379	1348	1428	1363	248	423	1000	980	1	1	24831982	350	-3.84	0.56	12	0.01	-367.00	2497.00	3030	20230721	-53.47	1192	20240703	18.29	2345	-39.87	20240102	1192	18.29	20240703	2980	-52.68	20230922	1192	18.29	20240703	0.28	N	002410	1000	248 억	158144	N	N	0	N	N
34	20240725	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	-36	5	-2.49	209929229	149427	137.77	1446	1447	1382	1879	1013	1446	1404.89	0.62	5731	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	350	-3.84	0.56	12	0.60	-367.00	2497.00	3060	20230719	-53.92	1192	20240703	18.29	2345	-39.87	20240102	1192	18.29	20240703	2980	-52.68	20230922	1192	18.29	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
35	20240725	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	-35	5	-2.42	203688700	144970	133.66	1446	1447	1382	1879	1013	1446	1405.04	0.62	5797	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	350	-3.84	0.57	12	0.58	-367.00	2497.00	3060	20230719	-53.89	1192	20240703	18.37	2345	-39.83	20240102	1192	18.37	20240703	2980	-52.65	20230922	1192	18.37	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
36	20240725	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	-46	5	-3.18	188647576	134206	123.73	1446	1447	1382	1879	1013	1446	1405.66	0.62	7275	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	348	-3.81	0.56	12	0.54	-367.00	2497.00	3060	20230719	-54.25	1192	20240703	17.45	2345	-40.30	20240102	1192	17.45	20240703	2980	-53.02	20230922	1192	17.45	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
37	20240725	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1388	-58	5	-4.01	178527045	126953	117.05	1446	1447	1382	1879	1013	1446	1406.25	0.62	2343	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	345	-3.78	0.56	12	0.51	-367.00	2497.00	3060	20230719	-54.64	1192	20240703	16.44	2345	-40.81	20240102	1192	16.44	20240703	2980	-53.42	20230922	1192	16.44	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
38	20240725	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1397	-49	5	-3.39	162688561	115560	106.54	1446	1447	1382	1879	1013	1446	1407.83	0.62	3085	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	347	-3.81	0.56	12	0.47	-367.00	2497.00	3060	20230719	-54.35	1192	20240703	17.20	2345	-40.43	20240102	1192	17.20	20240703	2980	-53.12	20230922	1192	17.20	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
39	20240725	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1407	-39	5	-2.70	137829603	97810	90.18	1446	1447	1382	1879	1013	1446	1409.16	0.62	3881	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	349	-3.83	0.56	12	0.39	-367.00	2497.00	3060	20230719	-54.02	1192	20240703	18.04	2345	-40.00	20240102	1192	18.04	20240703	2980	-52.79	20230922	1192	18.04	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
40	20240725	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1402	-44	5	-3.04	129945118	92201	85.01	1446	1447	1382	1879	1013	1446	1409.37	0.62	4064	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	348	-3.82	0.56	12	0.37	-367.00	2497.00	3060	20230719	-54.18	1192	20240703	17.62	2345	-40.21	20240102	1192	17.62	20240703	2980	-52.95	20230922	1192	17.62	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
41	20240725	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1437	-9	5	-0.62	21396055	14797	13.64	1446	1447	1437	1879	1013	1446	1445.97	0.62	-5121	1524	1485	1448	1409	1372	1466	1390	248	433	1000	1010	1	1	24831982	357	-3.92	0.58	12	0.06	-367.00	2497.00	3060	20230719	-53.04	1192	20240703	20.55	2345	-38.72	20240102	1192	20.55	20240703	2980	-51.78	20230922	1192	20.55	20240703	0.28	N	002410	1000	248 억	154719	N	N	0	N	N
42	20240724	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-34	5	-2.30	153261966	105781	29.47	1487	1487	1411	1924	1036	1480	1448.86	0.71	-17956	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	359	-3.94	0.58	12	0.43	-367.00	2497.00	3120	20230718	-53.65	1192	20240703	21.31	2345	-38.34	20240102	1192	21.31	20240703	2980	-51.48	20230922	1192	21.31	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
43	20240724	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1446	-34	5	-2.30	141888102	97901	27.28	1487	1487	1411	1924	1036	1480	1449.30	0.71	-17702	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	359	-3.94	0.58	12	0.39	-367.00	2497.00	3120	20230718	-53.65	1192	20240703	21.31	2345	-38.34	20240102	1192	21.31	20240703	2980	-51.48	20230922	1192	21.31	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
44	20240724	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-32	5	-2.16	137442307	94831	26.42	1487	1487	1411	1924	1036	1480	1449.34	0.71	-17012	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	360	-3.95	0.58	12	0.38	-367.00	2497.00	3120	20230718	-53.59	1192	20240703	21.48	2345	-38.25	20240102	1192	21.48	20240703	2980	-51.41	20230922	1192	21.48	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
45	20240724	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1445	-35	5	-2.36	106134090	73196	20.39	1487	1487	1411	1924	1036	1480	1450.00	0.71	-14669	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	359	-3.94	0.58	12	0.29	-367.00	2497.00	3120	20230718	-53.69	1192	20240703	21.22	2345	-38.38	20240102	1192	21.22	20240703	2980	-51.51	20230922	1192	21.22	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
46	20240724	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1458	-22	5	-1.49	92928823	64080	17.85	1487	1487	1411	1924	1036	1480	1450.20	0.71	-6833	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	362	-3.97	0.58	12	0.26	-367.00	2497.00	3120	20230718	-53.27	1192	20240703	22.32	2345	-37.83	20240102	1192	22.32	20240703	2980	-51.07	20230922	1192	22.32	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
47	20240724	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1465	-15	5	-1.01	87913455	60640	16.90	1487	1487	1411	1924	1036	1480	1449.76	0.71	-7000	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	364	-3.99	0.59	12	0.24	-367.00	2497.00	3120	20230718	-53.04	1192	20240703	22.90	2345	-37.53	20240102	1192	22.90	20240703	2980	-50.84	20230922	1192	22.90	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
48	20240724	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-39	5	-2.64	64018698	44184	12.31	1487	1487	1411	1924	1036	1480	1448.91	0.71	-3837	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	358	-3.93	0.58	12	0.18	-367.00	2497.00	3120	20230718	-53.81	1192	20240703	20.89	2345	-38.55	20240102	1192	20.89	20240703	2980	-51.64	20230922	1192	20.89	20240703	0.28	N	002410	1000	248 억	175805	N	N	0	N	N
49	20240724	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	-69	5	-4.66	12563289	8606	2.40	1487	1487	1411	1924	1036	1480	1459.83	0.71	-1475	1541	1510	1469	1438	1397	1526	1454	248	444	1000	1030	1	1	24831982	350	-3.84	0.57	12	0.03	-367.00	2497.00	3120	20230718	-54.78	1192	20240703	18.37	2345	-39.83	20240102	1192	18.37	20240703	2980	-52.65	20230922	1192	18.37	20240703	0.28	N	002410	1000	248 억	175805	Y	N	0	N	N
50	20240723	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1480	53	2	3.71	529815660	358877	326.28	1432	1500	1428	1855	999	1427	1476.32	0.48	32677	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	368	-4.03	0.59	12	1.45	-367.00	2497.00	3175	20230717	-53.39	1192	20240703	24.16	2345	-36.89	20240102	1192	24.16	20240703	2980	-50.34	20230922	1192	24.16	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
51	20240723	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1480	53	2	3.71	498384499	337565	306.90	1432	1500	1428	1855	999	1427	1476.41	0.48	33376	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	368	-4.03	0.59	12	1.36	-367.00	2497.00	3175	20230717	-53.39	1192	20240703	24.16	2345	-36.89	20240102	1192	24.16	20240703	2980	-50.34	20230922	1192	24.16	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
52	20240723	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1476	49	2	3.43	450687618	305413	277.67	1432	1500	1428	1855	999	1427	1475.67	0.48	32710	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	367	-4.02	0.59	12	1.23	-367.00	2497.00	3175	20230717	-53.51	1192	20240703	23.83	2345	-37.06	20240102	1192	23.83	20240703	2980	-50.47	20230922	1192	23.83	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
53	20240723	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	56	2	3.92	358742794	243348	221.24	1432	1500	1428	1855	999	1427	1474.20	0.48	33618	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	368	-4.04	0.59	12	0.98	-367.00	2497.00	3175	20230717	-53.29	1192	20240703	24.41	2345	-36.76	20240102	1192	24.41	20240703	2980	-50.23	20230922	1192	24.41	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
54	20240723	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1477	50	2	3.50	309740840	210176	191.08	1432	1500	1428	1855	999	1427	1473.72	0.48	29833	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	367	-4.02	0.59	12	0.85	-367.00	2497.00	3175	20230717	-53.48	1192	20240703	23.91	2345	-37.01	20240102	1192	23.91	20240703	2980	-50.44	20230922	1192	23.91	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
55	20240723	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1478	51	2	3.57	280025039	190071	172.81	1432	1500	1428	1855	999	1427	1473.27	0.48	30987	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	367	-4.03	0.59	12	0.77	-367.00	2497.00	3175	20230717	-53.45	1192	20240703	23.99	2345	-36.97	20240102	1192	23.99	20240703	2980	-50.40	20230922	1192	23.99	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
56	20240723	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1495	68	2	4.77	98222368	66855	60.78	1432	1500	1428	1855	999	1427	1469.19	0.48	5856	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	371	-4.07	0.60	12	0.27	-367.00	2497.00	3175	20230717	-52.91	1192	20240703	25.42	2345	-36.25	20240102	1192	25.42	20240703	2980	-49.83	20230922	1192	25.42	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
57	20240723	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1435	8	2	0.56	1070987	748	0.68	1432	1435	1428	1855	999	1427	1431.80	0.48	238	1480	1453	1432	1405	1384	1451	1403	248	428	1000	990	1	1	24831982	356	-3.91	0.57	12	0.00	-367.00	2497.00	3175	20230717	-54.80	1192	20240703	20.39	2345	-38.81	20240102	1192	20.39	20240703	2980	-51.85	20230922	1192	20.39	20240703	0.28	N	002410	1000	248 억	118361	N	N	1	N	N
58	20240722	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	0	3	0.00	154798056	108363	111.30	1427	1459	1411	1855	999	1427	1428.51	0.44	9330	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	354	-3.89	0.57	12	0.44	-367.00	2497.00	3175	20230717	-55.06	1192	20240703	19.71	2345	-39.15	20240102	1192	19.71	20240703	2980	-52.11	20230922	1192	19.71	20240703	0.28	N	002410	1000	248 억	108989	N	N	1	N	N
59	20240722	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	0	3	0.00	137050298	95916	98.51	1427	1459	1411	1855	999	1427	1428.86	0.44	9628	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	354	-3.89	0.57	12	0.39	-367.00	2497.00	3175	20230717	-55.06	1192	20240703	19.71	2345	-39.15	20240102	1192	19.71	20240703	2980	-52.11	20230922	1192	19.71	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
60	20240722	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1432	5	2	0.35	128516633	89930	92.36	1427	1459	1411	1855	999	1427	1429.07	0.44	9676	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	356	-3.90	0.57	12	0.36	-367.00	2497.00	3175	20230717	-54.90	1192	20240703	20.13	2345	-38.93	20240102	1192	20.13	20240703	2980	-51.95	20230922	1192	20.13	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
61	20240722	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1421	-6	5	-0.42	111142060	77720	79.82	1427	1459	1411	1855	999	1427	1430.03	0.44	3293	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	353	-3.87	0.57	12	0.31	-367.00	2497.00	3175	20230717	-55.24	1192	20240703	19.21	2345	-39.40	20240102	1192	19.21	20240703	2980	-52.32	20230922	1192	19.21	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
62	20240722	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	-7	5	-0.49	93092549	64983	66.74	1427	1459	1412	1855	999	1427	1432.57	0.44	3937	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	353	-3.87	0.57	12	0.26	-367.00	2497.00	3175	20230717	-55.28	1192	20240703	19.13	2345	-39.45	20240102	1192	19.13	20240703	2980	-52.35	20230922	1192	19.13	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
63	20240722	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1434	7	2	0.49	75278081	52469	53.89	1427	1459	1412	1855	999	1427	1434.72	0.44	-832	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	356	-3.91	0.57	12	0.21	-367.00	2497.00	3175	20230717	-54.83	1192	20240703	20.30	2345	-38.85	20240102	1192	20.30	20240703	2980	-51.88	20230922	1192	20.30	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
64	20240722	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1444	17	2	1.19	49082630	34233	35.16	1427	1459	1412	1855	999	1427	1433.78	0.44	-989	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	359	-3.93	0.58	12	0.14	-367.00	2497.00	3175	20230717	-54.52	1192	20240703	21.14	2345	-38.42	20240102	1192	21.14	20240703	2980	-51.54	20230922	1192	21.14	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
65	20240722	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	0	3	0.00	1228647	861	0.88	1427	1427	1427	1855	999	1427	1427.00	0.44	-42	1526	1476	1443	1393	1360	1460	1377	248	428	1000	990	1	1	24831982	354	-3.89	0.57	12	0.00	-367.00	2497.00	3175	20230717	-55.06	1192	20240703	19.71	2345	-39.15	20240102	1192	19.71	20240703	2980	-52.11	20230922	1192	19.71	20240703	0.28	N	002410	1000	248 억	108989	N	N	2	N	N
66	20240719	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	-52	5	-3.52	140159223	97111	33.17	1468	1493	1410	1922	1036	1479	1443.29	0.50	-15016	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	354	-3.89	0.57	12	0.39	-367.00	2497.00	3175	20230717	-55.06	1192	20240703	19.71	2345	-39.15	20240102	1192	19.71	20240703	3060	-53.37	20230719	1192	19.71	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
67	20240719	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1456	-23	5	-1.56	130141093	90145	30.79	1468	1493	1410	1922	1036	1479	1443.69	0.50	-13296	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	362	-3.97	0.58	12	0.36	-367.00	2497.00	3175	20230717	-54.14	1192	20240703	22.15	2345	-37.91	20240102	1192	22.15	20240703	3060	-52.42	20230719	1192	22.15	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
68	20240719	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	-61	5	-4.12	79814660	55521	18.96	1468	1472	1410	1922	1036	1479	1437.56	0.50	-12465	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	352	-3.86	0.57	12	0.22	-367.00	2497.00	3175	20230717	-55.34	1192	20240703	18.96	2345	-39.53	20240102	1192	18.96	20240703	3060	-53.66	20230719	1192	18.96	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
69	20240719	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	-63	5	-4.26	76426866	53131	18.15	1468	1472	1410	1922	1036	1479	1438.46	0.50	-12289	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	352	-3.86	0.57	12	0.21	-367.00	2497.00	3175	20230717	-55.40	1192	20240703	18.79	2345	-39.62	20240102	1192	18.79	20240703	3060	-53.73	20230719	1192	18.79	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
70	20240719	120129	57	100.00	KOSPI		건설업	N	N	N	N	N	1434	-45	5	-3.04	47261506	32584	11.13	1468	1472	1434	1922	1036	1479	1450.45	0.50	-9625	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	356	-3.91	0.57	12	0.13	-367.00	2497.00	3175	20230717	-54.83	1192	20240703	20.30	2345	-38.85	20240102	1192	20.30	20240703	3060	-53.14	20230719	1192	20.30	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
71	20240719	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1439	-40	5	-2.70	42868385	29529	10.09	1468	1472	1439	1922	1036	1479	1451.74	0.50	-8101	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	357	-3.92	0.58	12	0.12	-367.00	2497.00	3175	20230717	-54.68	1192	20240703	20.72	2345	-38.64	20240102	1192	20.72	20240703	3060	-52.97	20230719	1192	20.72	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
72	20240719	100126	57	100.00	KOSPI		건설업	N	N	N	N	N	1451	-28	5	-1.89	22862950	15693	5.36	1468	1472	1449	1922	1036	1479	1456.89	0.50	-4640	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	360	-3.95	0.58	12	0.06	-367.00	2497.00	3175	20230717	-54.30	1192	20240703	21.73	2345	-38.12	20240102	1192	21.73	20240703	3060	-52.58	20230719	1192	21.73	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
73	20240719	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	1462	-17	5	-1.15	4268906	2908	0.99	1468	1471	1462	1922	1036	1479	1467.99	0.50	-1216	1565	1522	1472	1429	1379	1497	1404	248	443	1000	1030	1	1	24831982	363	-3.98	0.59	12	0.01	-367.00	2497.00	3175	20230717	-53.95	1192	20240703	22.65	2345	-37.65	20240102	1192	22.65	20240703	3060	-52.22	20230719	1192	22.65	20240703	0.28	N	002410	1000	248 억	123965	N	N	2	N	N
74	20240718	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1479	-20	5	-1.33	432307141	292118	173.51	1495	1515	1422	1948	1050	1499	1479.91	0.65	-38548	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	367	-4.03	0.59	12	1.18	-367.00	2497.00	3175	20230717	-53.42	1192	20240703	24.08	2345	-36.93	20240102	1192	24.08	20240703	3120	-52.60	20230718	1192	24.08	20240703	0.28	N	002410	1000	248 억	162427	N	N	2	N	N
75	20240718	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1484	-15	5	-1.00	376000453	253918	150.82	1495	1515	1422	1948	1050	1499	1480.79	0.65	-37764	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	369	-4.04	0.59	12	1.02	-367.00	2497.00	3175	20230717	-53.26	1192	20240703	24.50	2345	-36.72	20240102	1192	24.50	20240703	3120	-52.44	20230718	1192	24.50	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
76	20240718	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1471	-28	5	-1.87	364156537	245910	146.06	1495	1515	1422	1948	1050	1499	1480.85	0.65	-37545	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	365	-4.01	0.59	12	0.99	-367.00	2497.00	3175	20230717	-53.67	1192	20240703	23.41	2345	-37.27	20240102	1192	23.41	20240703	3120	-52.85	20230718	1192	23.41	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
77	20240718	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	1475	-24	5	-1.60	330921980	223368	132.67	1495	1515	1422	1948	1050	1499	1481.51	0.65	-38701	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	366	-4.02	0.59	12	0.90	-367.00	2497.00	3175	20230717	-53.54	1192	20240703	23.74	2345	-37.10	20240102	1192	23.74	20240703	3120	-52.72	20230718	1192	23.74	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
78	20240718	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	1480	-19	5	-1.27	272278788	183893	109.23	1495	1515	1422	1948	1050	1499	1480.64	0.65	-31921	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	368	-4.03	0.59	12	0.74	-367.00	2497.00	3175	20230717	-53.39	1192	20240703	24.16	2345	-36.89	20240102	1192	24.16	20240703	3120	-52.56	20230718	1192	24.16	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
79	20240718	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	-16	5	-1.07	252428317	170485	101.26	1495	1515	1422	1948	1050	1499	1480.65	0.65	-30929	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	368	-4.04	0.59	12	0.69	-367.00	2497.00	3175	20230717	-53.29	1192	20240703	24.41	2345	-36.76	20240102	1192	24.41	20240703	3120	-52.47	20230718	1192	24.41	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
80	20240718	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1491	-8	5	-0.53	196598298	133098	79.06	1495	1515	1422	1948	1050	1499	1477.09	0.65	-27532	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	370	-4.06	0.60	12	0.54	-367.00	2497.00	3175	20230717	-53.04	1192	20240703	25.08	2345	-36.42	20240102	1192	25.08	20240703	3120	-52.21	20230718	1192	25.08	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
81	20240718	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1485	-14	5	-0.93	22191361	14963	8.89	1495	1495	1453	1948	1050	1499	1483.08	0.65	-5979	1569	1534	1464	1429	1359	1551	1446	248	449	1000	1040	1	1	24831982	369	-4.05	0.59	12	0.06	-367.00	2497.00	3175	20230717	-53.23	1192	20240703	24.58	2345	-36.67	20240102	1192	24.58	20240703	3120	-52.40	20230718	1192	24.58	20240703	0.28	N	002410	1000	248 억	162427	N	N	4	N	N
82	20240717	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1499	90	2	6.39	232225744	162907	108.71	1395	1499	1394	1831	987	1409	1424.95	0.58	17339	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	372	-4.08	0.60	12	0.66	-367.00	2497.00	3210	20230711	-53.30	1192	20240703	25.76	2345	-36.08	20240102	1192	25.76	20240703	3175	-52.79	20230717	1192	25.76	20240703	0.29	N	002410	1000	248 억	145025	N	N	4	N	N
83	20240717	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	11	2	0.78	169824756	120194	80.21	1395	1425	1394	1831	987	1409	1412.92	0.58	12970	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	353	-3.87	0.57	12	0.48	-367.00	2497.00	3210	20230711	-55.76	1192	20240703	19.13	2345	-39.45	20240102	1192	19.13	20240703	3175	-55.28	20230717	1192	19.13	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
84	20240717	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	8	2	0.57	131128808	92882	61.98	1395	1425	1394	1831	987	1409	1411.78	0.58	3354	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	352	-3.86	0.57	12	0.37	-367.00	2497.00	3210	20230711	-55.86	1192	20240703	18.88	2345	-39.57	20240102	1192	18.88	20240703	3175	-55.37	20230717	1192	18.88	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
85	20240717	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	1	2	0.07	112607680	79751	53.22	1395	1425	1394	1831	987	1409	1411.99	0.58	1866	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	350	-3.84	0.56	12	0.32	-367.00	2497.00	3210	20230711	-56.07	1192	20240703	18.29	2345	-39.87	20240102	1192	18.29	20240703	3175	-55.59	20230717	1192	18.29	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
86	20240717	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1411	2	2	0.14	81919020	57981	38.69	1395	1425	1394	1831	987	1409	1412.86	0.58	3795	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	350	-3.84	0.57	12	0.23	-367.00	2497.00	3210	20230711	-56.04	1192	20240703	18.37	2345	-39.83	20240102	1192	18.37	20240703	3175	-55.56	20230717	1192	18.37	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
87	20240717	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	10	2	0.71	75572760	53490	35.69	1395	1425	1394	1831	987	1409	1412.84	0.58	3121	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	352	-3.87	0.57	12	0.22	-367.00	2497.00	3210	20230711	-55.79	1192	20240703	19.04	2345	-39.49	20240102	1192	19.04	20240703	3175	-55.31	20230717	1192	19.04	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
88	20240717	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1415	6	2	0.43	43860571	31044	20.72	1395	1425	1394	1831	987	1409	1412.85	0.58	1979	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	351	-3.86	0.57	12	0.13	-367.00	2497.00	3210	20230711	-55.92	1192	20240703	18.71	2345	-39.66	20240102	1192	18.71	20240703	3175	-55.43	20230717	1192	18.71	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
89	20240717	090127	57	100.00	KOSPI		건설업	N	N	N	N	N	1398	-11	5	-0.78	2336539	1673	1.12	1395	1400	1394	1831	987	1409	1396.62	0.58	742	1442	1425	1398	1381	1354	1434	1390	248	422	1000	980	1	1	24831982	347	-3.81	0.56	12	0.01	-367.00	2497.00	3210	20230711	-56.45	1192	20240703	17.28	2345	-40.38	20240102	1192	17.28	20240703	3175	-55.97	20230717	1192	17.28	20240703	0.29	N	002410	1000	248 억	145025	N	N	0	N	N
90	20240716	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	1409	5	2	0.36	207051165	149016	35.43	1406	1415	1371	1825	983	1404	1389.45	0.57	4199	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	350	-3.84	0.56	12	0.60	-367.00	2497.00	3260	20230710	-56.78	1192	20240703	18.20	2345	-39.91	20240102	1192	18.20	20240703	3175	-55.62	20230717	1192	18.20	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
91	20240716	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	-4	5	-0.28	172621602	124526	29.61	1406	1415	1371	1825	983	1404	1386.23	0.57	-525	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	348	-3.81	0.56	12	0.50	-367.00	2497.00	3260	20230710	-57.06	1192	20240703	17.45	2345	-40.30	20240102	1192	17.45	20240703	3175	-55.91	20230717	1192	17.45	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
92	20240716	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1386	-18	5	-1.28	152104728	109886	26.13	1406	1415	1371	1825	983	1404	1384.20	0.57	-862	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	344	-3.78	0.56	12	0.44	-367.00	2497.00	3260	20230710	-57.48	1192	20240703	16.28	2345	-40.90	20240102	1192	16.28	20240703	3175	-56.35	20230717	1192	16.28	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
93	20240716	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	1387	-17	5	-1.21	146647534	105950	25.19	1406	1415	1371	1825	983	1404	1384.12	0.57	-1104	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	344	-3.78	0.56	12	0.43	-367.00	2497.00	3260	20230710	-57.45	1192	20240703	16.36	2345	-40.85	20240102	1192	16.36	20240703	3175	-56.31	20230717	1192	16.36	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
94	20240716	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	1389	-15	5	-1.07	141750085	102429	24.36	1406	1415	1371	1825	983	1404	1383.89	0.57	-343	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	345	-3.78	0.56	12	0.41	-367.00	2497.00	3260	20230710	-57.39	1192	20240703	16.53	2345	-40.77	20240102	1192	16.53	20240703	3175	-56.25	20230717	1192	16.53	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
95	20240716	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	1377	-27	5	-1.92	137176259	99113	23.57	1406	1415	1371	1825	983	1404	1384.04	0.57	-1166	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	342	-3.75	0.55	12	0.40	-367.00	2497.00	3260	20230710	-57.76	1192	20240703	15.52	2345	-41.28	20240102	1192	15.52	20240703	3175	-56.63	20230717	1192	15.52	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
96	20240716	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1374	-30	5	-2.14	116654968	84218	20.03	1406	1415	1371	1825	983	1404	1385.15	0.57	-2019	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	341	-3.74	0.55	12	0.34	-367.00	2497.00	3260	20230710	-57.85	1192	20240703	15.27	2345	-41.41	20240102	1192	15.27	20240703	3175	-56.72	20230717	1192	15.27	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
97	20240716	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1408	4	2	0.28	8352593	5945	1.41	1406	1408	1400	1825	983	1404	1404.98	0.57	-421	1486	1444	1388	1346	1290	1466	1368	248	421	1000	980	1	1	24831982	350	-3.84	0.56	12	0.02	-367.00	2497.00	3260	20230710	-56.81	1192	20240703	18.12	2345	-39.96	20240102	1192	18.12	20240703	3175	-55.65	20230717	1192	18.12	20240703	0.27	N	002410	1000	248 억	140880	N	N	0	N	N
98	20240715	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1404	62	2	4.62	580371469	420199	17.60	1340	1430	1332	1744	940	1342	1381.18	0.37	40401	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	349	-3.83	0.56	12	1.69	-367.00	2497.00	3260	20230710	-56.93	1192	20240703	17.79	2345	-40.13	20240102	1192	17.79	20240703	3175	-55.78	20230717	1192	17.79	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
99	20240715	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1396	54	2	4.02	534620160	387463	16.23	1340	1430	1332	1744	940	1342	1379.80	0.37	34418	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	347	-3.80	0.56	12	1.56	-367.00	2497.00	3260	20230710	-57.18	1192	20240703	17.11	2345	-40.47	20240102	1192	17.11	20240703	3175	-56.03	20230717	1192	17.11	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
100	20240715	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1390	48	2	3.58	493569905	357760	14.98	1340	1430	1332	1744	940	1342	1379.61	0.37	27340	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	345	-3.79	0.56	12	1.44	-367.00	2497.00	3260	20230710	-57.36	1192	20240703	16.61	2345	-40.72	20240102	1192	16.61	20240703	3175	-56.22	20230717	1192	16.61	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
101	20240715	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1376	34	2	2.53	465504052	337315	14.13	1340	1430	1332	1744	940	1342	1380.03	0.37	24308	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	342	-3.75	0.55	12	1.36	-367.00	2497.00	3260	20230710	-57.79	1192	20240703	15.44	2345	-41.32	20240102	1192	15.44	20240703	3175	-56.66	20230717	1192	15.44	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
102	20240715	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1360	18	2	1.34	442038626	320186	13.41	1340	1430	1332	1744	940	1342	1380.57	0.37	22995	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	338	-3.71	0.54	12	1.29	-367.00	2497.00	3260	20230710	-58.28	1192	20240703	14.09	2345	-42.00	20240102	1192	14.09	20240703	3175	-57.17	20230717	1192	14.09	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
103	20240715	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	41	2	3.06	380675657	275399	11.53	1340	1430	1332	1744	940	1342	1382.27	0.37	30345	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	343	-3.77	0.55	12	1.11	-367.00	2497.00	3260	20230710	-57.58	1192	20240703	16.02	2345	-41.02	20240102	1192	16.02	20240703	3175	-56.44	20230717	1192	16.02	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
104	20240715	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	1395	53	2	3.95	238236224	173983	7.29	1340	1407	1332	1744	940	1342	1369.31	0.37	9312	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	346	-3.80	0.56	12	0.70	-367.00	2497.00	3260	20230710	-57.21	1192	20240703	17.03	2345	-40.51	20240102	1192	17.03	20240703	3175	-56.06	20230717	1192	17.03	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
105	20240715	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	1349	7	2	0.52	26743295	19928	0.83	1340	1349	1335	1744	940	1342	1342.00	0.37	-2367	1647	1494	1381	1228	1115	1571	1305	248	402	1000	930	1	1	24831982	335	-3.68	0.54	12	0.08	-367.00	2497.00	3260	20230710	-58.62	1192	20240703	13.17	2345	-42.47	20240102	1192	13.17	20240703	3175	-57.51	20230717	1192	13.17	20240703	0.27	N	002410	1000	248 억	91097	N	N	0	N	N
106	20240712	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1342	63	2	4.93	3444809965	2384805	1122.13	1284	1534	1268	1662	896	1279	1444.53	0.50	-24550	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	333	-3.66	0.54	12	9.60	-367.00	2497.00	3260	20230710	-58.83	1192	20240703	12.58	2345	-42.77	20240102	1192	12.58	20240703	3175	-57.73	20230717	1192	12.58	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
107	20240712	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1335	56	2	4.38	3403127745	2353625	1107.46	1284	1534	1268	1662	896	1279	1445.91	0.50	-28930	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	332	-3.64	0.53	12	9.48	-367.00	2497.00	3260	20230710	-59.05	1192	20240703	12.00	2345	-43.07	20240102	1192	12.00	20240703	3175	-57.95	20230717	1192	12.00	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
108	20240712	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	1327	48	2	3.75	3291520436	2269638	1067.94	1284	1534	1268	1662	896	1279	1450.24	0.50	-35702	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	330	-3.62	0.53	12	9.14	-367.00	2497.00	3260	20230710	-59.29	1192	20240703	11.33	2345	-43.41	20240102	1192	11.33	20240703	3175	-58.20	20230717	1192	11.33	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
109	20240712	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1420	141	2	11.02	2630912104	1793787	844.04	1284	1534	1268	1662	896	1279	1466.68	0.50	-39747	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	353	-3.87	0.57	12	7.22	-367.00	2497.00	3260	20230710	-56.44	1192	20240703	19.13	2345	-39.45	20240102	1192	19.13	20240703	3175	-55.28	20230717	1192	19.13	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
110	20240712	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	1282	3	2	0.23	81013282	63505	29.88	1284	1294	1268	1662	896	1279	1275.70	0.50	22354	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	318	-3.49	0.51	12	0.26	-367.00	2497.00	3260	20230710	-60.67	1192	20240703	7.55	2345	-45.33	20240102	1192	7.55	20240703	3175	-59.62	20230717	1192	7.55	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
111	20240712	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1284	5	2	0.39	72430684	56822	26.74	1284	1294	1268	1662	896	1279	1274.69	0.50	22593	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	319	-3.50	0.51	12	0.23	-367.00	2497.00	3260	20230710	-60.61	1192	20240703	7.72	2345	-45.25	20240102	1192	7.72	20240703	3175	-59.56	20230717	1192	7.72	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
112	20240712	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1271	-8	5	-0.63	61956909	48637	22.89	1284	1294	1268	1662	896	1279	1273.86	0.50	22219	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	316	-3.46	0.51	12	0.20	-367.00	2497.00	3260	20230710	-61.01	1192	20240703	6.63	2345	-45.80	20240102	1192	6.63	20240703	3175	-59.97	20230717	1192	6.63	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
113	20240712	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1281	2	2	0.16	1856235	1447	0.68	1284	1284	1281	1662	896	1279	1282.82	0.50	0	1367	1323	1294	1250	1221	1308	1235	248	383	1000	890	1	1	24831982	318	-3.49	0.51	12	0.01	-367.00	2497.00	3260	20230710	-60.71	1192	20240703	7.47	2345	-45.37	20240102	1192	7.47	20240703	3175	-59.65	20230717	1192	7.47	20240703	0.29	N	002410	1000	248 억	124394	N	N	0	N	N
114	20240711	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	-34	5	-2.59	272644230	210811	8.32	1312	1338	1265	1706	920	1313	1293.30	0.46	10937	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	318	-3.49	0.51	12	0.85	-367.00	2497.00	3260	20230710	-60.77	1192	20240703	7.30	2345	-45.46	20240102	1192	7.30	20240703	3210	-60.16	20230711	1192	7.30	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
115	20240711	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1285	-28	5	-2.13	264062409	204113	8.05	1312	1338	1265	1706	920	1313	1293.70	0.46	10321	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	319	-3.50	0.51	12	0.82	-367.00	2497.00	3260	20230710	-60.58	1192	20240703	7.80	2345	-45.20	20240102	1192	7.80	20240703	3210	-59.97	20230711	1192	7.80	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
116	20240711	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1287	-26	5	-1.98	253710115	196083	7.74	1312	1338	1265	1706	920	1313	1293.88	0.46	10400	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	320	-3.51	0.52	12	0.79	-367.00	2497.00	3260	20230710	-60.52	1192	20240703	7.97	2345	-45.12	20240102	1192	7.97	20240703	3210	-59.91	20230711	1192	7.97	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
117	20240711	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1296	-17	5	-1.29	206420296	159233	6.28	1312	1338	1267	1706	920	1313	1296.33	0.46	10366	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	322	-3.53	0.52	12	0.64	-367.00	2497.00	3260	20230710	-60.25	1192	20240703	8.72	2345	-44.73	20240102	1192	8.72	20240703	3210	-59.63	20230711	1192	8.72	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
118	20240711	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1309	-4	5	-0.30	191349978	147689	5.83	1312	1338	1267	1706	920	1313	1295.62	0.46	12836	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	325	-3.57	0.52	12	0.59	-367.00	2497.00	3260	20230710	-59.85	1192	20240703	9.82	2345	-44.18	20240102	1192	9.82	20240703	3210	-59.22	20230711	1192	9.82	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
119	20240711	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-14	5	-1.07	187035300	144375	5.70	1312	1338	1267	1706	920	1313	1295.47	0.46	13695	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	323	-3.54	0.52	12	0.58	-367.00	2497.00	3260	20230710	-60.15	1192	20240703	8.98	2345	-44.61	20240102	1192	8.98	20240703	3210	-59.53	20230711	1192	8.98	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
120	20240711	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-33	5	-2.51	136813985	105503	4.16	1312	1338	1280	1706	920	1313	1296.77	0.46	17572	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	318	-3.49	0.51	12	0.42	-367.00	2497.00	3260	20230710	-60.74	1192	20240703	7.38	2345	-45.42	20240102	1192	7.38	20240703	3210	-60.12	20230711	1192	7.38	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
121	20240711	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1312	-1	5	-0.08	14887508	11355	0.45	1312	1312	1303	1706	920	1313	1311.08	0.46	-1022	1708	1510	1370	1172	1032	1609	1271	248	393	1000	910	1	1	24831982	326	-3.57	0.53	12	0.05	-367.00	2497.00	3260	20230710	-59.75	1192	20240703	10.07	2345	-44.05	20240102	1192	10.07	20240703	3210	-59.13	20230711	1192	10.07	20240703	0.29	N	002410	1000	248 억	113457	N	N	0	N	N
122	20240710	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1313	83	2	6.75	3627619809	2516254	24012.35	1230	1568	1230	1599	861	1230	1441.88	0.32	32482	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	326	-3.58	0.53	12	10.13	-367.00	2497.00	3260	20230710	-59.72	1192	20240703	10.15	2345	-44.01	20240102	1192	10.15	20240703	3260	-59.72	20230710	1192	10.15	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
123	20240710	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1332	102	2	8.29	3434157409	2369452	22611.43	1230	1568	1230	1599	861	1230	1449.35	0.32	13160	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	331	-3.63	0.53	12	9.54	-367.00	2497.00	3260	20230710	-59.14	1192	20240703	11.74	2345	-43.20	20240102	1192	11.74	20240703	3260	-59.14	20230710	1192	11.74	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
124	20240710	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	63	2	5.12	71821963	56612	540.24	1230	1321	1230	1599	861	1230	1268.67	0.32	14529	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	321	-3.52	0.52	12	0.23	-367.00	2497.00	3260	20230710	-60.34	1192	20240703	8.47	2345	-44.86	20240102	1192	8.47	20240703	3260	-60.34	20230710	1192	8.47	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
125	20240710	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1254	24	2	1.95	27102598	21868	208.68	1230	1254	1230	1599	861	1230	1239.37	0.32	8682	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	311	-3.42	0.50	12	0.09	-367.00	2497.00	3260	20230710	-61.53	1192	20240703	5.20	2345	-46.52	20240102	1192	5.20	20240703	3260	-61.53	20230710	1192	5.20	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
126	20240710	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1242	12	2	0.98	20710473	16755	159.89	1230	1246	1230	1599	861	1230	1236.08	0.32	6668	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	308	-3.38	0.50	12	0.07	-367.00	2497.00	3260	20230710	-61.90	1192	20240703	4.19	2345	-47.04	20240102	1192	4.19	20240703	3260	-61.90	20230710	1192	4.19	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
127	20240710	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	1242	12	2	0.98	16902821	13693	130.67	1230	1243	1230	1599	861	1230	1234.41	0.32	6582	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	308	-3.38	0.50	12	0.06	-367.00	2497.00	3260	20230710	-61.90	1192	20240703	4.19	2345	-47.04	20240102	1192	4.19	20240703	3260	-61.90	20230710	1192	4.19	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
128	20240710	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1234	4	2	0.33	4228550	3434	32.77	1230	1235	1230	1599	861	1230	1231.38	0.32	-216	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	306	-3.36	0.49	12	0.01	-367.00	2497.00	3260	20230710	-62.15	1192	20240703	3.52	2345	-47.38	20240102	1192	3.52	20240703	3260	-62.15	20230710	1192	3.52	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
129	20240710	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1234	4	2	0.33	447740	364	3.47	1230	1234	1230	1599	861	1230	1230.05	0.32	0	1239	1234	1227	1222	1215	1237	1225	248	369	1000	860	1	1	24831982	306	-3.36	0.49	12	0.00	-367.00	2497.00	3260	20230710	-62.15	1192	20240703	3.52	2345	-47.38	20240102	1192	3.52	20240703	3260	-62.15	20230710	1192	3.52	20240703	0.29	N	002410	1000	248 억	80345	N	N	0	N	N
130	20240709	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	1230	3	2	0.24	12504168	10189	71.88	1221	1232	1220	1595	859	1227	1227.22	0.32	2115	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	305	-3.35	0.49	12	0.04	-367.00	2497.00	3260	20230710	-62.27	1192	20240703	3.19	2345	-47.55	20240102	1192	3.19	20240703	3260	-62.27	20230710	1192	3.19	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
131	20240709	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1226	-1	5	-0.08	12045569	9816	69.25	1221	1232	1220	1595	859	1227	1227.14	0.32	2172	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	304	-3.34	0.49	12	0.04	-367.00	2497.00	3260	20230710	-62.39	1192	20240703	2.85	2345	-47.72	20240102	1192	2.85	20240703	3260	-62.39	20230710	1192	2.85	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
132	20240709	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	0	3	0.00	9296444	7576	53.45	1221	1232	1220	1595	859	1227	1227.09	0.32	2172	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	305	-3.34	0.49	12	0.03	-367.00	2497.00	3260	20230710	-62.36	1192	20240703	2.94	2345	-47.68	20240102	1192	2.94	20240703	3260	-62.36	20230710	1192	2.94	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
133	20240709	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1228	1	2	0.08	8883933	7240	51.08	1221	1232	1220	1595	859	1227	1227.06	0.32	2172	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	305	-3.35	0.49	12	0.03	-367.00	2497.00	3260	20230710	-62.33	1192	20240703	3.02	2345	-47.63	20240102	1192	3.02	20240703	3260	-62.33	20230710	1192	3.02	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
134	20240709	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	2	2	0.16	7665997	6249	44.08	1221	1232	1220	1595	859	1227	1226.76	0.32	2172	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	305	-3.35	0.49	12	0.03	-367.00	2497.00	3260	20230710	-62.30	1192	20240703	3.10	2345	-47.59	20240102	1192	3.10	20240703	3260	-62.30	20230710	1192	3.10	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
135	20240709	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	2	2	0.16	6844632	5581	39.37	1221	1232	1220	1595	859	1227	1226.42	0.32	2172	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	305	-3.35	0.49	12	0.02	-367.00	2497.00	3260	20230710	-62.30	1192	20240703	3.10	2345	-47.59	20240102	1192	3.10	20240703	3260	-62.30	20230710	1192	3.10	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
136	20240709	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1225	-2	5	-0.16	5463425	4458	31.45	1221	1232	1220	1595	859	1227	1225.53	0.32	2173	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	304	-3.34	0.49	12	0.02	-367.00	2497.00	3260	20230710	-62.42	1192	20240703	2.77	2345	-47.76	20240102	1192	2.77	20240703	3260	-62.42	20230710	1192	2.77	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
137	20240709	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	1220	-7	5	-0.57	977796	801	5.65	1221	1221	1220	1595	859	1227	1220.72	0.32	-59	1243	1234	1225	1216	1207	1230	1212	248	368	1000	850	1	1	24831982	303	-3.32	0.49	12	0.00	-367.00	2497.00	3260	20230710	-62.58	1192	20240703	2.35	2345	-47.97	20240102	1192	2.35	20240703	3260	-62.58	20230710	1192	2.35	20240703	0.29	N	002410	1000	248 억	78230	N	N	2	N	N
138	20240708	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-3	5	-0.24	17355865	14170	34.94	1230	1234	1216	1599	861	1230	1224.83	0.32	-282	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	305	-3.34	0.49	12	0.06	-367.00	2497.00	3260	20230710	-62.36	1192	20240703	2.94	2345	-47.68	20240102	1192	2.94	20240703	3260	-62.36	20230710	1192	2.94	20240703	0.29	N	002410	1000	248 억	78496	N	N	2	N	N
139	20240708	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1227	-3	5	-0.24	14782106	12072	29.76	1230	1234	1216	1599	861	1230	1224.50	0.32	-132	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	305	-3.34	0.49	12	0.05	-367.00	2497.00	3260	20230710	-62.36	1192	20240703	2.94	2345	-47.68	20240102	1192	2.94	20240703	3260	-62.36	20230710	1192	2.94	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
140	20240708	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	1225	-5	5	-0.41	9915512	8086	19.94	1230	1234	1218	1599	861	1230	1226.26	0.32	-613	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	304	-3.34	0.49	12	0.03	-367.00	2497.00	3260	20230710	-62.42	1192	20240703	2.77	2345	-47.76	20240102	1192	2.77	20240703	3260	-62.42	20230710	1192	2.77	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
141	20240708	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1224	-6	5	-0.49	7918540	6452	15.91	1230	1234	1218	1599	861	1230	1227.30	0.32	-609	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	304	-3.34	0.49	12	0.03	-367.00	2497.00	3260	20230710	-62.45	1192	20240703	2.68	2345	-47.80	20240102	1192	2.68	20240703	3260	-62.45	20230710	1192	2.68	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
142	20240708	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	1228	-2	5	-0.16	6883669	5608	13.83	1230	1234	1218	1599	861	1230	1227.47	0.32	-609	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.02	-367.00	2497.00	3260	20230710	-62.33	1192	20240703	3.02	2345	-47.63	20240102	1192	3.02	20240703	3260	-62.33	20230710	1192	3.02	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
143	20240708	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	-1	5	-0.08	6677208	5440	13.41	1230	1234	1218	1599	861	1230	1227.43	0.32	-579	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.02	-367.00	2497.00	3260	20230710	-62.30	1192	20240703	3.10	2345	-47.59	20240102	1192	3.10	20240703	3260	-62.30	20230710	1192	3.10	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
144	20240708	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	1232	2	2	0.16	3887192	3170	7.82	1230	1234	1218	1599	861	1230	1226.24	0.32	-484	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	306	-3.36	0.49	12	0.01	-367.00	2497.00	3260	20230710	-62.21	1192	20240703	3.36	2345	-47.46	20240102	1192	3.36	20240703	3260	-62.21	20230710	1192	3.36	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
145	20240708	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1234	4	2	0.33	205416	167	0.41	1230	1234	1230	1599	861	1230	1230.04	0.32	0	1262	1246	1227	1211	1192	1247	1212	248	369	1000	860	1	1	24831982	306	-3.36	0.49	12	0.00	-367.00	2497.00	3260	20230710	-62.15	1192	20240703	3.52	2345	-47.38	20240102	1192	3.52	20240703	3260	-62.15	20230710	1192	3.52	20240703	0.29	N	002410	1000	248 억	78496	N	N	1	N	N
146	20240705	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1230	0	3	0.00	49721713	40558	58.31	1230	1243	1208	1599	861	1230	1225.94	0.32	-1430	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.16	-367.00	2497.00	3390	20230629	-63.72	1192	20240703	3.19	2345	-47.55	20240102	1192	3.19	20240703	3260	-62.27	20230710	1192	3.19	20240703	0.29	N	002410	1000	248 억	79885	N	N	1	N	N
147	20240705	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	1228	-2	5	-0.16	45879468	37428	53.81	1230	1243	1208	1599	861	1230	1225.81	0.32	-1275	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.15	-367.00	2497.00	3390	20230629	-63.78	1192	20240703	3.02	2345	-47.63	20240102	1192	3.02	20240703	3260	-62.33	20230710	1192	3.02	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
148	20240705	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1223	-7	5	-0.57	43756745	35699	51.32	1230	1243	1208	1599	861	1230	1225.71	0.32	-304	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	304	-3.33	0.49	12	0.14	-367.00	2497.00	3390	20230629	-63.92	1192	20240703	2.60	2345	-47.85	20240102	1192	2.60	20240703	3260	-62.48	20230710	1192	2.60	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
149	20240705	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1228	-2	5	-0.16	43036731	35110	50.47	1230	1243	1208	1599	861	1230	1225.77	0.32	-384	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.14	-367.00	2497.00	3390	20230629	-63.78	1192	20240703	3.02	2345	-47.63	20240102	1192	3.02	20240703	3260	-62.33	20230710	1192	3.02	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
150	20240705	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	-1	5	-0.08	42360236	34558	49.68	1230	1243	1208	1599	861	1230	1225.77	0.32	-365	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.14	-367.00	2497.00	3390	20230629	-63.75	1192	20240703	3.10	2345	-47.59	20240102	1192	3.10	20240703	3260	-62.30	20230710	1192	3.10	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
151	20240705	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1229	-1	5	-0.08	41510721	33867	48.69	1230	1243	1208	1599	861	1230	1225.70	0.32	-931	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.14	-367.00	2497.00	3390	20230629	-63.75	1192	20240703	3.10	2345	-47.59	20240102	1192	3.10	20240703	3260	-62.30	20230710	1192	3.10	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
152	20240705	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1230	0	3	0.00	21790863	17775	25.55	1230	1230	1208	1599	861	1230	1225.93	0.32	-1175	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.07	-367.00	2497.00	3390	20230629	-63.72	1192	20240703	3.19	2345	-47.55	20240102	1192	3.19	20240703	3260	-62.27	20230710	1192	3.19	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
153	20240705	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1213	-17	5	-1.38	2943627	2407	3.46	1230	1230	1213	1599	861	1230	1222.94	0.32	-332	1252	1240	1218	1206	1184	1247	1213	248	369	1000	860	1	1	24831982	301	-3.31	0.49	12	0.01	-367.00	2497.00	3390	20230629	-64.22	1192	20240703	1.76	2345	-48.27	20240102	1192	1.76	20240703	3260	-62.79	20230710	1192	1.76	20240703	0.29	N	002410	1000	248 억	79885	N	N	0	N	N
154	20240704	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1230	-3	5	-0.24	83249153	68960	62.92	1220	1230	1196	1602	864	1233	1207.19	0.33	-1204	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	305	-3.35	0.49	12	0.28	-367.00	2497.00	3565	20230628	-65.50	1192	20240703	3.19	2345	-47.55	20240102	1192	3.19	20240703	3260	-62.27	20230710	1192	3.19	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
155	20240704	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1212	-21	5	-1.70	72558148	60226	54.95	1220	1220	1196	1602	864	1233	1204.76	0.33	365	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	301	-3.30	0.49	12	0.24	-367.00	2497.00	3565	20230628	-66.00	1192	20240703	1.68	2345	-48.32	20240102	1192	1.68	20240703	3260	-62.82	20230710	1192	1.68	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
156	20240704	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	1199	-34	5	-2.76	51240832	42551	38.82	1220	1220	1196	1602	864	1233	1204.22	0.33	635	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	298	-3.27	0.48	12	0.17	-367.00	2497.00	3565	20230628	-66.37	1192	20240703	0.59	2345	-48.87	20240102	1192	0.59	20240703	3260	-63.22	20230710	1192	0.59	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
157	20240704	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	1201	-32	5	-2.60	50238648	41715	38.06	1220	1220	1196	1602	864	1233	1204.33	0.33	631	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	298	-3.27	0.48	12	0.17	-367.00	2497.00	3565	20230628	-66.31	1192	20240703	0.76	2345	-48.78	20240102	1192	0.76	20240703	3260	-63.16	20230710	1192	0.76	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
158	20240704	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1202	-31	5	-2.51	39772579	32991	30.10	1220	1220	1200	1602	864	1233	1205.56	0.33	2493	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	298	-3.28	0.48	12	0.13	-367.00	2497.00	3565	20230628	-66.28	1192	20240703	0.84	2345	-48.74	20240102	1192	0.84	20240703	3260	-63.13	20230710	1192	0.84	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
159	20240704	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	1209	-24	5	-1.95	32385143	26852	24.50	1220	1220	1200	1602	864	1233	1206.06	0.33	2937	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	300	-3.29	0.48	12	0.11	-367.00	2497.00	3565	20230628	-66.09	1192	20240703	1.43	2345	-48.44	20240102	1192	1.43	20240703	3260	-62.91	20230710	1192	1.43	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
160	20240704	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	1201	-32	5	-2.60	23931496	19836	18.10	1220	1220	1200	1602	864	1233	1206.47	0.33	1927	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	298	-3.27	0.48	12	0.08	-367.00	2497.00	3565	20230628	-66.31	1192	20240703	0.76	2345	-48.78	20240102	1192	0.76	20240703	3260	-63.16	20230710	1192	0.76	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
161	20240704	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1219	-14	5	-1.14	2561999	2100	1.92	1220	1220	1219	1602	864	1233	1220.00	0.33	1278	1299	1266	1229	1196	1159	1247	1177	248	369	1000	860	1	1	24831982	303	-3.32	0.49	12	0.01	-367.00	2497.00	3565	20230628	-65.81	1192	20240703	2.27	2345	-48.02	20240102	1192	2.27	20240703	3260	-62.61	20230710	1192	2.27	20240703	0.29	N	002410	1000	248 억	81036	N	N	0	N	N
162	20240703	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1233	-29	5	-2.30	133135093	109569	581.95	1259	1262	1192	1640	884	1262	1215.08	0.36	-8017	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	306	-3.36	0.49	12	0.44	-367.00	2497.00	3565	20230628	-65.41	1192	20240703	3.44	2345	-47.42	20240102	1192	3.44	20240703	3260	-62.18	20230710	1192	3.44	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
163	20240703	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1208	-54	5	-4.28	104655966	86034	456.95	1259	1262	1192	1640	884	1262	1216.45	0.36	-7344	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	300	-3.29	0.48	12	0.35	-367.00	2497.00	3565	20230628	-66.12	1192	20240703	1.34	2345	-48.49	20240102	1192	1.34	20240703	3260	-62.94	20230710	1192	1.34	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
164	20240703	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1205	-57	5	-4.52	69996904	57198	303.79	1259	1262	1202	1640	884	1262	1223.76	0.36	-4304	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	299	-3.28	0.48	12	0.23	-367.00	2497.00	3565	20230628	-66.20	1202	20240703	0.25	2345	-48.61	20240102	1202	0.25	20240703	3260	-63.04	20230710	1202	0.25	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
165	20240703	130130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1211	-51	5	-4.04	62482491	50964	270.68	1259	1262	1202	1640	884	1262	1226.01	0.36	-3971	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	301	-3.30	0.48	12	0.21	-367.00	2497.00	3565	20230628	-66.03	1202	20240703	0.75	2345	-48.36	20240102	1202	0.75	20240703	3260	-62.85	20230710	1202	0.75	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
166	20240703	120131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1213	-49	5	-3.88	45114379	36577	194.27	1259	1262	1213	1640	884	1262	1233.41	0.36	-4520	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	301	-3.31	0.49	12	0.15	-367.00	2497.00	3565	20230628	-65.97	1213	20240703	0.00	2345	-48.27	20240102	1213	0.00	20240703	3260	-62.79	20230710	1213	0.00	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
167	20240703	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1235	-27	5	-2.14	21499099	17270	91.73	1259	1262	1233	1640	884	1262	1244.88	0.36	-2448	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	307	-3.37	0.49	12	0.07	-367.00	2497.00	3565	20230628	-65.36	1233	20240703	0.16	2345	-47.33	20240102	1233	0.16	20240703	3260	-62.12	20230710	1233	0.16	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
168	20240703	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1243	-19	5	-1.51	14194438	11364	60.36	1259	1262	1240	1640	884	1262	1249.07	0.36	-898	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	309	-3.39	0.50	12	0.05	-367.00	2497.00	3565	20230628	-65.13	1240	20240703	0.24	2345	-46.99	20240102	1240	0.24	20240703	3260	-61.87	20230710	1240	0.24	20240703	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
169	20240703	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1262	0	3	0.00	1123241	892	4.74	1259	1262	1259	1640	884	1262	1259.24	0.36	71	1300	1280	1270	1250	1240	1276	1246	248	378	1000	880	1	1	24831982	313	-3.44	0.51	12	0.00	-367.00	2497.00	3565	20230628	-64.60	1251	20240627	0.88	2345	-46.18	20240102	1251	0.88	20240627	3260	-61.29	20230710	1251	0.88	20240627	0.29	N	002410	1000	248 억	89053	N	N	0	N	N
170	20240702	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	1262	-20	5	-1.56	23609578	18627	84.98	1282	1290	1260	1666	898	1282	1267.50	0.38	-5405	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	313	-3.44	0.51	12	0.08	-367.00	2497.00	3565	20230628	-64.60	1251	20240627	0.88	2345	-46.18	20240102	1251	0.88	20240627	3260	-61.29	20230710	1251	0.88	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
171	20240702	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	1261	-21	5	-1.64	19206200	15139	69.06	1282	1290	1260	1666	898	1282	1268.66	0.38	-4966	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	313	-3.44	0.51	12	0.06	-367.00	2497.00	3565	20230628	-64.63	1251	20240627	0.80	2345	-46.23	20240102	1251	0.80	20240627	3260	-61.32	20230710	1251	0.80	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
172	20240702	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-13	5	-1.01	17036383	13428	61.26	1282	1290	1260	1666	898	1282	1268.72	0.38	-3666	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	315	-3.46	0.51	12	0.05	-367.00	2497.00	3565	20230628	-64.40	1251	20240627	1.44	2345	-45.88	20240102	1251	1.44	20240627	3260	-61.07	20230710	1251	1.44	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
173	20240702	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1272	-10	5	-0.78	16861081	13290	60.63	1282	1290	1260	1666	898	1282	1268.70	0.38	-3580	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	316	-3.47	0.51	12	0.05	-367.00	2497.00	3565	20230628	-64.32	1251	20240627	1.68	2345	-45.76	20240102	1251	1.68	20240627	3260	-60.98	20230710	1251	1.68	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
174	20240702	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1266	-16	5	-1.25	14136011	11142	50.83	1282	1290	1260	1666	898	1282	1268.71	0.38	-1941	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	314	-3.45	0.51	12	0.04	-367.00	2497.00	3565	20230628	-64.49	1251	20240627	1.20	2345	-46.01	20240102	1251	1.20	20240627	3260	-61.17	20230710	1251	1.20	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
175	20240702	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1266	-16	5	-1.25	8695996	6835	31.18	1282	1290	1263	1666	898	1282	1272.27	0.38	-1926	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	314	-3.45	0.51	12	0.03	-367.00	2497.00	3565	20230628	-64.49	1251	20240627	1.20	2345	-46.01	20240102	1251	1.20	20240627	3260	-61.17	20230710	1251	1.20	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
176	20240702	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1265	-17	5	-1.33	5345069	4193	19.13	1282	1290	1263	1666	898	1282	1274.76	0.38	-2280	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	314	-3.45	0.51	12	0.02	-367.00	2497.00	3565	20230628	-64.52	1251	20240627	1.12	2345	-46.06	20240102	1251	1.12	20240627	3260	-61.20	20230710	1251	1.12	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
177	20240702	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1282	0	3	0.00	773046	603	2.75	1282	1282	1282	1666	898	1282	1282.00	0.38	-104	1310	1295	1280	1265	1250	1288	1258	248	384	1000	890	1	1	24831982	318	-3.49	0.51	12	0.00	-367.00	2497.00	3565	20230628	-64.04	1251	20240627	2.48	2345	-45.33	20240102	1251	2.48	20240627	3260	-60.67	20230710	1251	2.48	20240627	0.29	N	002410	1000	248 억	94442	N	N	1	N	N
178	20240701	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	1282	0	3	0.00	28113498	21919	63.14	1291	1295	1265	1666	898	1282	1282.61	0.38	-992	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	318	-3.49	0.51	12	0.09	-367.00	2497.00	3565	20230628	-64.04	1251	20240627	2.48	2345	-45.33	20240102	1251	2.48	20240627	3260	-60.67	20230710	1251	2.48	20240627	0.29	N	002410	1000	248 억	95434	N	N	1	N	N
179	20240701	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	-3	5	-0.23	26637983	20763	59.81	1291	1295	1265	1666	898	1282	1282.95	0.38	-1374	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	318	-3.49	0.51	12	0.08	-367.00	2497.00	3565	20230628	-64.12	1251	20240627	2.24	2345	-45.46	20240102	1251	2.24	20240627	3260	-60.77	20230710	1251	2.24	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
180	20240701	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	1277	-5	5	-0.39	25171581	19613	56.50	1291	1295	1265	1666	898	1282	1283.41	0.38	-1421	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	317	-3.48	0.51	12	0.08	-367.00	2497.00	3565	20230628	-64.18	1251	20240627	2.08	2345	-45.54	20240102	1251	2.08	20240627	3260	-60.83	20230710	1251	2.08	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
181	20240701	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	1283	1	2	0.08	24300625	18933	54.54	1291	1295	1265	1666	898	1282	1283.51	0.38	-1365	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	319	-3.50	0.51	12	0.08	-367.00	2497.00	3565	20230628	-64.01	1251	20240627	2.56	2345	-45.29	20240102	1251	2.56	20240627	3260	-60.64	20230710	1251	2.56	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
182	20240701	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	1283	1	2	0.08	14300170	11111	32.01	1291	1295	1282	1666	898	1282	1287.03	0.38	-1050	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	319	-3.50	0.51	12	0.04	-367.00	2497.00	3565	20230628	-64.01	1251	20240627	2.56	2345	-45.29	20240102	1251	2.56	20240627	3260	-60.64	20230710	1251	2.56	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
183	20240701	110130	57	100.00	KOSPI		건설업	N	N	N	N	N	1285	3	2	0.23	12949172	10059	28.98	1291	1295	1282	1666	898	1282	1287.32	0.38	-1208	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	319	-3.50	0.51	12	0.04	-367.00	2497.00	3565	20230628	-63.96	1251	20240627	2.72	2345	-45.20	20240102	1251	2.72	20240627	3260	-60.58	20230710	1251	2.72	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
184	20240701	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	1293	11	2	0.86	5802198	4504	12.97	1291	1295	1282	1666	898	1282	1288.23	0.38	-1168	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	321	-3.52	0.52	12	0.02	-367.00	2497.00	3565	20230628	-63.73	1251	20240627	3.36	2345	-44.86	20240102	1251	3.36	20240627	3260	-60.34	20230710	1251	3.36	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N
185	20240701	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	7	2	0.55	1427166	1106	3.19	1291	1291	1289	1666	898	1282	1290.39	0.38	-438	1299	1290	1273	1264	1247	1295	1269	248	384	1000	890	1	1	24831982	320	-3.51	0.52	12	0.00	-367.00	2497.00	3565	20230628	-63.84	1251	20240627	3.04	2345	-45.03	20240102	1251	3.04	20240627	3260	-60.46	20230710	1251	3.04	20240627	0.29	N	002410	1000	248 억	95434	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History