KissMeData/002460/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	9280	40	2	0.43	31820520	3459	195.76	9190	9280	9170	12010	6470	9240	9199.34	1.78	0	141	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	942	4.47	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.24	9030	20240725	2.77	11230	-17.36	20240219	9030	2.77	20240725	11350	-18.24	20231226	9030	2.77	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
3	20240731	150136	57	100.00	KOSPI		건설업	N	N	N	N		N	9250	10	2	0.11	29123800	3168	179.29	9190	9270	9170	12010	6470	9240	9193.12	1.78	0	184	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	939	4.46	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.50	9030	20240725	2.44	11230	-17.63	20240219	9030	2.44	20240725	11350	-18.50	20231226	9030	2.44	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
4	20240731	140135	57	100.00	KOSPI		건설업	N	N	N	N		N	9270	30	2	0.32	28540610	3105	175.72	9190	9270	9170	12010	6470	9240	9191.82	1.78	0	199	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	941	4.47	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.33	9030	20240725	2.66	11230	-17.45	20240219	9030	2.66	20240725	11350	-18.33	20231226	9030	2.66	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
5	20240731	130135	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	0	3	0.00	26950280	2933	165.99	9190	9240	9170	12010	6470	9240	9188.64	1.78	0	188	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	938	4.45	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.59	9030	20240725	2.33	11230	-17.72	20240219	9030	2.33	20240725	11350	-18.59	20231226	9030	2.33	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
6	20240731	120136	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	0	3	0.00	25538170	2780	157.33	9190	9240	9170	12010	6470	9240	9186.39	1.78	0	188	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	938	4.45	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.59	9030	20240725	2.33	11230	-17.72	20240219	9030	2.33	20240725	11350	-18.59	20231226	9030	2.33	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
7	20240731	110135	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-60	5	-0.65	23261780	2533	143.35	9190	9210	9170	12010	6470	9240	9183.49	1.78	0	147	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	932	4.42	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.12	9030	20240725	1.66	11230	-18.25	20240219	9030	1.66	20240725	11350	-19.12	20231226	9030	1.66	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
8	20240731	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-50	5	-0.54	3355260	365	20.66	9190	9210	9180	12010	6470	9240	9192.49	1.78	0	5	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	933	4.43	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.03	9030	20240725	1.77	11230	-18.17	20240219	9030	1.77	20240725	11350	-19.03	20231226	9030	1.77	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
9	20240731	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-50	5	-0.54	560510	61	3.45	9190	9190	9180	12010	6470	9240	9188.69	1.78	0	-28	9340	9290	9240	9190	9140	9265	9165	623	2770	5000	6650	10	1	10150000	933	4.43	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.03	9030	20240725	1.77	11230	-18.17	20240219	9030	1.77	20240725	11350	-19.03	20231226	9030	1.77	20240725	0.16	N	002460	5000	622 억		180629	N	N	46	N	00	N
10	20240730	160133	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	0	3	0.00	13160020	1427	24.49	9250	9290	9190	12010	6470	9240	9222.16	1.78	0	-207	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	938	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.59	9030	20240725	2.33	11230	-17.72	20240219	9030	2.33	20240725	11350	-18.59	20231226	9030	2.33	20240725	0.16	N	002460	5000	622 억		180783	N	N	46	N	00	N
11	20240730	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	-10	5	-0.11	9827940	1066	18.30	9250	9290	9190	12010	6470	9240	9219.46	1.78	0	-138	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	937	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
12	20240730	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	-10	5	-0.11	9578730	1039	17.83	9250	9290	9190	12010	6470	9240	9219.18	1.78	0	-136	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	937	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
13	20240730	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	-10	5	-0.11	8738800	948	16.27	9250	9290	9190	12010	6470	9240	9218.14	1.78	0	-117	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	937	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
14	20240730	120133	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	-10	5	-0.11	6948910	754	12.94	9250	9290	9190	12010	6470	9240	9216.06	1.78	0	-89	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	937	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
15	20240730	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	9220	-20	5	-0.22	2242280	243	4.17	9250	9290	9190	12010	6470	9240	9227.49	1.78	0	-84	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	936	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.77	9030	20240725	2.10	11230	-17.90	20240219	9030	2.10	20240725	11350	-18.77	20231226	9030	2.10	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
16	20240730	100135	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	-10	5	-0.11	2002290	217	3.72	9250	9290	9190	12010	6470	9240	9227.14	1.78	0	-62	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	937	4.45	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
17	20240730	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-50	5	-0.54	110340	12	0.21	9250	9250	9190	12010	6470	9240	9195.00	1.78	0	-11	9386	9312	9246	9172	9106	9280	9140	623	2770	5000	6650	10	1	10150000	933	4.43	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.03	9030	20240725	1.77	11230	-18.17	20240219	9030	1.77	20240725	11350	-19.03	20231226	9030	1.77	20240725	0.16	N	002460	5000	622 억		180783	N	N	0	N	00	N
18	20240729	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	-10	5	-0.11	54028290	5826	212.16	9250	9320	9180	12020	6480	9250	9273.65	1.78	0	-320	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	938	4.45	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.59	9030	20240725	2.33	11230	-17.72	20240219	9030	2.33	20240725	11350	-18.59	20231226	9030	2.33	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
19	20240729	150133	57	100.00	KOSPI		건설업	N	N	N	N		N	9250	0	3	0.00	53381250	5756	209.61	9250	9320	9180	12020	6480	9250	9274.02	1.78	0	-259	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	939	4.46	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.50	9030	20240725	2.44	11230	-17.63	20240219	9030	2.44	20240725	11350	-18.50	20231226	9030	2.44	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
20	20240729	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	9320	70	2	0.76	43760270	4719	171.85	9250	9320	9180	12020	6480	9250	9273.21	1.78	0	-266	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	946	4.49	0.24	12	0.05	2075.00	38436.00	11350	20231226	-17.89	9030	20240725	3.21	11230	-17.01	20240219	9030	3.21	20240725	11350	-17.89	20231226	9030	3.21	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
21	20240729	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	9310	60	2	0.65	37711580	4069	148.18	9250	9320	9180	12020	6480	9250	9268.02	1.78	0	-269	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	945	4.49	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.97	9030	20240725	3.10	11230	-17.10	20240219	9030	3.10	20240725	11350	-17.97	20231226	9030	3.10	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
22	20240729	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	9320	70	2	0.76	37180890	4012	146.10	9250	9320	9180	12020	6480	9250	9267.42	1.78	0	-269	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	946	4.49	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.89	9030	20240725	3.21	11230	-17.01	20240219	9030	3.21	20240725	11350	-17.89	20231226	9030	3.21	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
23	20240729	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	9320	70	2	0.76	34171250	3689	134.34	9250	9320	9180	12020	6480	9250	9263.01	1.78	0	-269	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	946	4.49	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.89	9030	20240725	3.21	11230	-17.01	20240219	9030	3.21	20240725	11350	-17.89	20231226	9030	3.21	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
24	20240729	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	9260	10	2	0.11	8544310	924	33.65	9250	9260	9180	12020	6480	9250	9247.09	1.78	0	78	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	940	4.46	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.41	9030	20240725	2.55	11230	-17.54	20240219	9030	2.55	20240725	11350	-18.41	20231226	9030	2.55	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
25	20240729	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-70	5	-0.76	101050	11	0.40	9250	9250	9180	12020	6480	9250	9186.36	1.78	0	-10	9376	9312	9206	9142	9036	9345	9175	623	2770	5000	6660	10	1	10150000	932	4.42	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.12	9030	20240725	1.66	11230	-18.25	20240219	9030	1.66	20240725	11350	-19.12	20231226	9030	1.66	20240725	0.16	N	002460	5000	622 억		180763	N	N	0	N	00	N
26	20240726	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	9250	110	2	1.20	25263700	2745	70.08	9140	9270	9100	11880	6400	9140	9203.53	1.78	0	-72	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	939	4.46	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.50	9030	20240725	2.44	11230	-17.63	20240219	9030	2.44	20240725	11350	-18.50	20231226	9030	2.44	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
27	20240726	150133	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	50	2	0.55	24128180	2622	66.94	9140	9270	9100	11880	6400	9140	9202.20	1.78	0	-37	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	933	4.43	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.03	9030	20240725	1.77	11230	-18.17	20240219	9030	1.77	20240725	11350	-19.03	20231226	9030	1.77	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
28	20240726	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	90	2	0.98	18497970	2012	51.37	9140	9270	9100	11880	6400	9140	9193.82	1.78	0	49	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	937	4.45	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.68	9030	20240725	2.21	11230	-17.81	20240219	9030	2.21	20240725	11350	-18.68	20231226	9030	2.21	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
29	20240726	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	9260	120	2	1.31	18193420	1979	50.52	9140	9270	9100	11880	6400	9140	9193.24	1.78	0	49	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	940	4.46	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.41	9030	20240725	2.55	11230	-17.54	20240219	9030	2.55	20240725	11350	-18.41	20231226	9030	2.55	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
30	20240726	120133	57	100.00	KOSPI		건설업	N	N	N	N		N	9270	130	2	1.42	15645610	1702	43.45	9140	9270	9100	11880	6400	9140	9192.49	1.78	0	22	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	941	4.47	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.33	9030	20240725	2.66	11230	-17.45	20240219	9030	2.66	20240725	11350	-18.33	20231226	9030	2.66	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
31	20240726	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	60	2	0.66	5073260	556	14.19	9140	9210	9100	11880	6400	9140	9124.57	1.78	0	46	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	934	4.43	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.94	9030	20240725	1.88	11230	-18.08	20240219	9030	1.88	20240725	11350	-18.94	20231226	9030	1.88	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
32	20240726	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	9160	20	2	0.22	3886390	426	10.88	9140	9160	9100	11880	6400	9140	9122.98	1.78	0	-27	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	930	4.41	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.30	9030	20240725	1.44	11230	-18.43	20240219	9030	1.44	20240725	11350	-19.30	20231226	9030	1.44	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
33	20240726	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9100	-40	5	-0.44	118380	13	0.33	9140	9140	9100	11880	6400	9140	9106.15	1.78	0	-11	9213	9176	9103	9066	8993	9195	9085	623	2740	5000	6580	10	1	10150000	924	4.39	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.82	9030	20240725	0.78	11230	-18.97	20240219	9030	0.78	20240725	11350	-19.82	20231226	9030	0.78	20240725	0.16	N	002460	5000	622 억		180833	N	N	0	N	00	N
34	20240725	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9140	30	2	0.33	35567320	3917	114.40	9110	9140	9030	11840	6380	9110	9080.25	1.79	0	-1179	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	928	4.40	0.24	12	0.04	2075.00	38436.00	11350	20231226	-19.47	9030	20240725	1.22	11230	-18.61	20240219	9030	1.22	20240725	11350	-19.47	20231226	9030	1.22	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
35	20240725	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9100	-10	5	-0.11	31748550	3498	102.16	9110	9140	9030	11840	6380	9110	9076.20	1.79	0	-1069	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	924	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.82	9030	20240725	0.78	11230	-18.97	20240219	9030	0.78	20240725	11350	-19.82	20231226	9030	0.78	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
36	20240725	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9090	-20	5	-0.22	28923430	3188	93.11	9110	9130	9030	11840	6380	9110	9072.59	1.79	0	-983	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	923	4.38	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.91	9030	20240725	0.66	11230	-19.06	20240219	9030	0.66	20240725	11350	-19.91	20231226	9030	0.66	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
37	20240725	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9080	-30	5	-0.33	21867530	2413	70.47	9110	9110	9030	11840	6380	9110	9062.38	1.79	0	-798	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	922	4.38	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.00	9030	20240725	0.55	11230	-19.15	20240219	9030	0.55	20240725	11350	-20.00	20231226	9030	0.55	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
38	20240725	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9070	-40	5	-0.44	17482110	1930	56.37	9110	9110	9030	11840	6380	9110	9058.09	1.79	0	-658	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	921	4.37	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.09	9030	20240725	0.44	11230	-19.23	20240219	9030	0.44	20240725	11350	-20.09	20231226	9030	0.44	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
39	20240725	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9060	-50	5	-0.55	16783790	1853	54.12	9110	9110	9030	11840	6380	9110	9057.63	1.79	0	-598	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	920	4.37	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.18	9030	20240725	0.33	11230	-19.32	20240219	9030	0.33	20240725	11350	-20.18	20231226	9030	0.33	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
40	20240725	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9040	-70	5	-0.77	12550870	1386	40.48	9110	9110	9030	11840	6380	9110	9055.46	1.79	0	-404	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	918	4.36	0.24	12	0.01	2075.00	38436.00	11350	20231226	-20.35	9030	20240725	0.11	11230	-19.50	20240219	9030	0.11	20240725	11350	-20.35	20231226	9030	0.11	20240725	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
41	20240725	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9100	-10	5	-0.11	391400	43	1.26	9110	9110	9100	11840	6380	9110	9102.33	1.79	0	-34	9216	9162	9126	9072	9036	9145	9055	623	2730	5000	6550	10	1	10150000	924	4.39	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.82	9060	20240716	0.44	11230	-18.97	20240219	9060	0.44	20240716	11350	-19.82	20231226	9060	0.44	20240716	0.16	N	002460	5000	622 억		182012	N	N	0	N	00	N
42	20240724	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	9110	-40	5	-0.44	31224230	3424	138.96	9120	9180	9090	11890	6410	9150	9119.23	1.80	0	-228	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	925	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.74	9060	20240716	0.55	11230	-18.88	20240219	9060	0.55	20240716	11350	-19.74	20231226	9060	0.55	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
43	20240724	150133	57	100.00	KOSPI		건설업	N	N	N	N		N	9100	-50	5	-0.55	27086790	2969	120.50	9120	9180	9090	11890	6410	9150	9123.20	1.80	0	-141	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	924	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.82	9060	20240716	0.44	11230	-18.97	20240219	9060	0.44	20240716	11350	-19.82	20231226	9060	0.44	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
44	20240724	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	9130	-20	5	-0.22	26085430	2859	116.03	9120	9180	9090	11890	6410	9150	9123.97	1.80	0	-103	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	927	4.40	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.56	9060	20240716	0.77	11230	-18.70	20240219	9060	0.77	20240716	11350	-19.56	20231226	9060	0.77	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
45	20240724	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	0	3	0.00	16540540	1811	73.50	9120	9180	9120	11890	6410	9150	9133.37	1.80	0	-96	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
46	20240724	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	9140	-10	5	-0.11	12534280	1372	55.68	9120	9180	9120	11890	6410	9150	9135.77	1.80	0	-99	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	928	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.47	9060	20240716	0.88	11230	-18.61	20240219	9060	0.88	20240716	11350	-19.47	20231226	9060	0.88	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
47	20240724	110133	57	100.00	KOSPI		건설업	N	N	N	N		N	9140	-10	5	-0.11	7644390	837	33.97	9120	9180	9120	11890	6410	9150	9133.08	1.80	0	-98	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	928	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.47	9060	20240716	0.88	11230	-18.61	20240219	9060	0.88	20240716	11350	-19.47	20231226	9060	0.88	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
48	20240724	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	9170	20	2	0.22	1709880	187	7.59	9120	9180	9120	11890	6410	9150	9143.74	1.80	0	-37	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	931	4.42	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.21	9060	20240716	1.21	11230	-18.34	20240219	9060	1.21	20240716	11350	-19.21	20231226	9060	1.21	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
49	20240724	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9120	-30	5	-0.33	255360	28	1.14	9120	9120	9120	11890	6410	9150	9120.00	1.80	0	-28	9356	9252	9186	9082	9016	9305	9135	623	2740	5000	6580	10	1	10150000	926	4.40	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.65	9060	20240716	0.66	11230	-18.79	20240219	9060	0.66	20240716	11350	-19.65	20231226	9060	0.66	20240716	0.16	N	002460	5000	622 억		182258	N	N	0	N	00	N
50	20240723	160133	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-50	5	-0.54	22529640	2464	157.75	9120	9290	9120	11960	6440	9200	9143.52	1.80	0	-425	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
51	20240723	150135	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-50	5	-0.54	20809280	2276	145.71	9120	9290	9120	11960	6440	9200	9142.92	1.80	0	-345	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
52	20240723	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-50	5	-0.54	20168590	2206	141.23	9120	9290	9120	11960	6440	9200	9142.61	1.80	0	-340	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
53	20240723	130132	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-50	5	-0.54	18768630	2053	131.43	9120	9290	9120	11960	6440	9200	9142.05	1.80	0	-338	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
54	20240723	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-10	5	-0.11	16654880	1822	116.65	9120	9290	9120	11960	6440	9200	9140.99	1.80	0	-308	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	933	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.03	9060	20240716	1.43	11230	-18.17	20240219	9060	1.43	20240716	11350	-19.03	20231226	9060	1.43	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
55	20240723	110133	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-10	5	-0.11	15837630	1733	110.95	9120	9290	9120	11960	6440	9200	9138.85	1.80	0	-308	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	933	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.03	9060	20240716	1.43	11230	-18.17	20240219	9060	1.43	20240716	11350	-19.03	20231226	9060	1.43	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
56	20240723	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	9210	10	2	0.11	14110500	1545	98.91	9120	9290	9120	11960	6440	9200	9133.01	1.80	0	-292	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	935	4.44	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.85	9060	20240716	1.66	11230	-17.99	20240219	9060	1.66	20240716	11350	-18.85	20231226	9060	1.66	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
57	20240723	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9120	-80	5	-0.87	12047520	1321	84.57	9120	9120	9120	11960	6440	9200	9120.00	1.80	0	-202	9366	9282	9216	9132	9066	9250	9100	623	2760	5000	6620	10	1	10150000	926	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.65	9060	20240716	0.66	11230	-18.79	20240219	9060	0.66	20240716	11350	-19.65	20231226	9060	0.66	20240716	0.16	N	002460	5000	622 억		182676	N	N	0	N	00	N
58	20240722	160132	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	0	3	0.00	14325300	1560	60.54	9300	9300	9150	11960	6440	9200	9182.88	1.80	0	-158	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	934	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
59	20240722	150133	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-10	5	-0.11	11243870	1224	47.50	9300	9300	9160	11960	6440	9200	9186.17	1.80	0	-123	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	933	4.43	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.03	9060	20240716	1.43	11230	-18.17	20240219	9060	1.43	20240716	11350	-19.03	20231226	9060	1.43	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
60	20240722	140133	57	100.00	KOSPI		건설업	N	N	N	N		N	9190	-10	5	-0.11	7981590	868	33.68	9300	9300	9180	11960	6440	9200	9195.38	1.80	0	-123	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	933	4.43	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.03	9060	20240716	1.43	11230	-18.17	20240219	9060	1.43	20240716	11350	-19.03	20231226	9060	1.43	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
61	20240722	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	9210	10	2	0.11	5373890	584	22.66	9300	9300	9180	11960	6440	9200	9201.87	1.80	0	-75	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	935	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.85	9060	20240716	1.66	11230	-17.99	20240219	9060	1.66	20240716	11350	-18.85	20231226	9060	1.66	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
62	20240722	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-20	5	-0.22	5134930	558	21.65	9300	9300	9180	11960	6440	9200	9202.38	1.80	0	-51	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	932	4.42	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.12	9060	20240716	1.32	11230	-18.25	20240219	9060	1.32	20240716	11350	-19.12	20231226	9060	1.32	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
63	20240722	110133	57	100.00	KOSPI		건설업	N	N	N	N		N	9210	10	2	0.11	4372990	475	18.43	9300	9300	9180	11960	6440	9200	9206.29	1.80	0	-51	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	935	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.85	9060	20240716	1.66	11230	-17.99	20240219	9060	1.66	20240716	11350	-18.85	20231226	9060	1.66	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
64	20240722	100133	57	100.00	KOSPI		건설업	N	N	N	N		N	9210	10	2	0.11	2662130	289	11.21	9300	9300	9190	11960	6440	9200	9211.52	1.80	0	-38	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	935	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.85	9060	20240716	1.66	11230	-17.99	20240219	9060	1.66	20240716	11350	-18.85	20231226	9060	1.66	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
65	20240722	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	0	3	0.00	509300	55	2.13	9300	9300	9200	11960	6440	9200	9260.00	1.80	0	-22	9300	9250	9200	9150	9100	9275	9175	623	2760	5000	6620	10	1	10150000	934	4.43	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.17	N	002460	5000	622 억		182834	N	N	0	N	00	N
66	20240719	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	-20	5	-0.22	23543810	2567	65.69	9160	9250	9150	11980	6460	9220	9171.72	1.80	0	-289	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	934	4.43	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
67	20240719	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-70	5	-0.76	22295260	2431	62.21	9160	9250	9150	11980	6460	9220	9171.23	1.80	0	-175	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
68	20240719	140132	57	100.00	KOSPI		건설업	N	N	N	N		N	9160	-60	5	-0.65	18952040	2066	52.87	9160	9250	9150	11980	6460	9220	9173.30	1.80	0	-73	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	930	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.30	9060	20240716	1.10	11230	-18.43	20240219	9060	1.10	20240716	11350	-19.30	20231226	9060	1.10	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
69	20240719	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	9210	-10	5	-0.11	7215710	785	20.09	9160	9250	9160	11980	6460	9220	9191.99	1.80	0	-80	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	935	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.85	9060	20240716	1.66	11230	-17.99	20240219	9060	1.66	20240716	11350	-18.85	20231226	9060	1.66	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
70	20240719	120130	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	-20	5	-0.22	4753200	517	13.23	9160	9250	9160	11980	6460	9220	9193.81	1.80	0	-80	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	934	4.43	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
71	20240719	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-40	5	-0.43	3151000	343	8.78	9160	9250	9160	11980	6460	9220	9186.59	1.80	0	-49	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	932	4.42	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.12	9060	20240716	1.32	11230	-18.25	20240219	9060	1.32	20240716	11350	-19.12	20231226	9060	1.32	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
72	20240719	100127	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-40	5	-0.43	2608900	284	7.27	9160	9250	9160	11980	6460	9220	9186.27	1.80	0	-46	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	932	4.42	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.12	9060	20240716	1.32	11230	-18.25	20240219	9060	1.32	20240716	11350	-19.12	20231226	9060	1.32	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
73	20240719	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	9160	-60	5	-0.65	100760	11	0.28	9160	9160	9160	11980	6460	9220	9160.00	1.80	0	-11	9440	9330	9230	9120	9020	9385	9175	623	2760	5000	6630	10	1	10150000	930	4.41	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.30	9060	20240716	1.10	11230	-18.43	20240219	9060	1.10	20240716	11350	-19.30	20231226	9060	1.10	20240716	0.19	N	002460	5000	622 억		183014	N	N	0	N	00	N
74	20240718	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	9220	0	3	0.00	35879320	3908	49.49	9150	9340	9130	11980	6460	9220	9180.99	1.80	0	-129	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	936	4.44	0.24	12	0.04	2075.00	38436.00	11350	20231226	-18.77	9060	20240716	1.77	11230	-17.90	20240219	9060	1.77	20240716	11350	-18.77	20231226	9060	1.77	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
75	20240718	150131	57	100.00	KOSPI		건설업	N	N	N	N		N	9160	-60	5	-0.65	29776420	3243	41.07	9150	9340	9130	11980	6460	9220	9181.75	1.80	0	-238	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	930	4.41	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.30	9060	20240716	1.10	11230	-18.43	20240219	9060	1.10	20240716	11350	-19.30	20231226	9060	1.10	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
76	20240718	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	9170	-50	5	-0.54	25323040	2758	34.93	9150	9340	9130	11980	6460	9220	9181.67	1.80	0	-136	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	931	4.42	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.21	9060	20240716	1.21	11230	-18.34	20240219	9060	1.21	20240716	11350	-19.21	20231226	9060	1.21	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
77	20240718	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	-20	5	-0.22	18167360	1979	25.06	9150	9340	9130	11980	6460	9220	9180.07	1.80	0	-99	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	934	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
78	20240718	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	9180	-40	5	-0.43	18130580	1975	25.01	9150	9340	9130	11980	6460	9220	9180.04	1.80	0	-99	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	932	4.42	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.12	9060	20240716	1.32	11230	-18.25	20240219	9060	1.32	20240716	11350	-19.12	20231226	9060	1.32	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
79	20240718	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	9140	-80	5	-0.87	17303810	1885	23.87	9150	9340	9130	11980	6460	9220	9179.74	1.80	0	-99	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	928	4.40	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.47	9060	20240716	0.88	11230	-18.61	20240219	9060	0.88	20240716	11350	-19.47	20231226	9060	0.88	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
80	20240718	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	9220	0	3	0.00	8004810	868	10.99	9150	9340	9150	11980	6460	9220	9222.13	1.80	0	-84	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	936	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.77	9060	20240716	1.77	11230	-17.90	20240219	9060	1.77	20240716	11350	-18.77	20231226	9060	1.77	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
81	20240718	090134	57	100.00	KOSPI		건설업	N	N	N	N		N	9150	-70	5	-0.76	64050	7	0.09	9150	9150	9150	11980	6460	9220	9150.00	1.80	0	-7	9393	9306	9193	9106	8993	9350	9150	623	2760	5000	6630	10	1	10150000	929	4.41	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.38	9060	20240716	0.99	11230	-18.52	20240219	9060	0.99	20240716	11350	-19.38	20231226	9060	0.99	20240716	0.17	N	002460	5000	622 억		183043	N	N	0	N	00	N
82	20240717	160134	57	100.00	KOSPI		건설업	N	N	N	N		N	9220	140	2	1.54	72593710	7896	68.79	9120	9280	9080	11800	6360	9080	9193.73	1.80	0	305	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	936	4.44	0.24	12	0.08	2075.00	38436.00	11350	20231226	-18.77	9060	20240716	1.77	11230	-17.90	20240219	9060	1.77	20240716	11350	-18.77	20231226	9060	1.77	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
83	20240717	150134	57	100.00	KOSPI		건설업	N	N	N	N		N	9200	120	2	1.32	66359210	7217	62.88	9120	9280	9080	11800	6360	9080	9194.85	1.80	0	312	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	934	4.43	0.24	12	0.07	2075.00	38436.00	11350	20231226	-18.94	9060	20240716	1.55	11230	-18.08	20240219	9060	1.55	20240716	11350	-18.94	20231226	9060	1.55	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
84	20240717	140134	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	150	2	1.65	53939700	5868	51.12	9120	9280	9080	11800	6360	9080	9192.18	1.80	0	310	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	937	4.45	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.68	9060	20240716	1.88	11230	-17.81	20240219	9060	1.88	20240716	11350	-18.68	20231226	9060	1.88	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
85	20240717	130134	57	100.00	KOSPI		건설업	N	N	N	N		N	9250	170	2	1.87	53339740	5803	50.56	9120	9280	9080	11800	6360	9080	9191.75	1.80	0	363	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	939	4.46	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.50	9060	20240716	2.10	11230	-17.63	20240219	9060	2.10	20240716	11350	-18.50	20231226	9060	2.10	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
86	20240717	120134	57	100.00	KOSPI		건설업	N	N	N	N		N	9260	180	2	1.98	42424270	4620	40.25	9120	9280	9080	11800	6360	9080	9182.74	1.80	0	143	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	940	4.46	0.24	12	0.05	2075.00	38436.00	11350	20231226	-18.41	9060	20240716	2.21	11230	-17.54	20240219	9060	2.21	20240716	11350	-18.41	20231226	9060	2.21	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
87	20240717	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	160	2	1.76	39434810	4297	37.44	9120	9280	9080	11800	6360	9080	9177.29	1.80	0	54	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	938	4.45	0.24	12	0.04	2075.00	38436.00	11350	20231226	-18.59	9060	20240716	1.99	11230	-17.72	20240219	9060	1.99	20240716	11350	-18.59	20231226	9060	1.99	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
88	20240717	100134	57	100.00	KOSPI		건설업	N	N	N	N		N	9160	80	2	0.88	23308250	2549	22.21	9120	9190	9080	11800	6360	9080	9144.08	1.80	0	25	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	930	4.41	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.30	9060	20240716	1.10	11230	-18.43	20240219	9060	1.10	20240716	11350	-19.30	20231226	9060	1.10	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
89	20240717	090127	57	100.00	KOSPI		건설업	N	N	N	N		N	9080	0	3	0.00	72680	8	0.07	9120	9120	9080	11800	6360	9080	9085.00	1.80	0	-7	9186	9132	9096	9042	9006	9125	9035	623	2720	5000	6530	10	1	10150000	922	4.38	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.00	9060	20240716	0.22	11230	-19.15	20240219	9060	0.22	20240716	11350	-20.00	20231226	9060	0.22	20240716	0.17	N	002460	5000	622 억		182642	N	N	20	N	00	N
90	20240716	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9080	-30	5	-0.33	104321880	11477	107.02	9080	9150	9060	11840	6380	9110	9089.65	1.80	0	-416	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	922	4.38	0.24	12	0.11	2075.00	38436.00	11350	20231226	-20.00	9060	20240716	0.22	11230	-19.15	20240219	9060	0.22	20240716	11350	-20.00	20231226	9060	0.22	20240716	0.17	N	002460	5000	622 억		182943	N	N	20	N	00	N
91	20240716	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9090	-20	5	-0.22	100870660	11097	103.48	9080	9150	9060	11840	6380	9110	9089.90	1.80	0	-212	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	923	4.38	0.24	12	0.11	2075.00	38436.00	11350	20231226	-19.91	9060	20240716	0.33	11230	-19.06	20240219	9060	0.33	20240716	11350	-19.91	20231226	9060	0.33	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
92	20240716	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9100	-10	5	-0.11	49488950	5439	50.72	9080	9150	9080	11840	6380	9110	9098.91	1.80	0	-266	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	924	4.39	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.82	9080	20240716	0.22	11230	-18.97	20240219	9080	0.22	20240716	11350	-19.82	20231226	9080	0.22	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
93	20240716	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9130	20	2	0.22	42852980	4710	43.92	9080	9150	9080	11840	6380	9110	9098.30	1.80	0	-237	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	927	4.40	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.56	9080	20240716	0.55	11230	-18.70	20240219	9080	0.55	20240716	11350	-19.56	20231226	9080	0.55	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
94	20240716	120135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9150	40	2	0.44	20861270	2291	21.36	9080	9150	9080	11840	6380	9110	9105.75	1.80	0	-153	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	929	4.41	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.38	9080	20240716	0.77	11230	-18.52	20240219	9080	0.77	20240716	11350	-19.38	20231226	9080	0.77	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
95	20240716	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9110	0	3	0.00	16005000	1758	16.39	9080	9150	9080	11840	6380	9110	9104.10	1.80	0	-76	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	925	4.39	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.74	9080	20240716	0.33	11230	-18.88	20240219	9080	0.33	20240716	11350	-19.74	20231226	9080	0.33	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
96	20240716	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9140	30	2	0.33	15165260	1666	15.54	9080	9150	9080	11840	6380	9110	9102.80	1.80	0	-62	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	928	4.40	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.47	9080	20240716	0.66	11230	-18.61	20240219	9080	0.66	20240716	11350	-19.47	20231226	9080	0.66	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
97	20240716	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9090	-20	5	-0.22	4985420	549	5.12	9080	9090	9080	11840	6380	9110	9080.91	1.80	0	-82	9143	9126	9113	9096	9083	9120	9090	623	2730	5000	6550	10	1	10150000	923	4.38	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.91	9080	20240716	0.11	11230	-19.06	20240219	9080	0.11	20240716	11350	-19.91	20231226	9080	0.11	20240716	0.17	N	002460	5000	622 억		182943	N	N	66	N	00	N
98	20240715	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9110	-20	5	-0.22	97711730	10724	136.32	9130	9130	9100	11860	6400	9130	9111.50	1.82	0	-2377	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	925	4.39	0.24	12	0.11	2075.00	38436.00	11350	20231226	-19.74	9100	20240715	0.11	11230	-18.88	20240219	9100	0.11	20240715	11350	-19.74	20231226	9100	0.11	20240715	0.17	N	002460	5000	622 억		185094	N	N	66	N	00	N
99	20240715	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9120	-10	5	-0.11	86339850	9476	120.45	9130	9130	9100	11860	6400	9130	9111.42	1.82	0	-1986	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	926	4.40	0.24	12	0.09	2075.00	38436.00	11350	20231226	-19.65	9100	20240715	0.22	11230	-18.79	20240219	9100	0.22	20240715	11350	-19.65	20231226	9100	0.22	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
100	20240715	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9100	-30	5	-0.33	67743060	7438	94.55	9130	9130	9100	11860	6400	9130	9107.70	1.82	0	-1519	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	924	4.39	0.24	12	0.07	2075.00	38436.00	11350	20231226	-19.82	9100	20240715	0.00	11230	-18.97	20240219	9100	0.00	20240715	11350	-19.82	20231226	9100	0.00	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
101	20240715	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9110	-20	5	-0.22	59968740	6584	83.69	9130	9130	9100	11860	6400	9130	9108.25	1.82	0	-1262	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	925	4.39	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.74	9100	20240715	0.11	11230	-18.88	20240219	9100	0.11	20240715	11350	-19.74	20231226	9100	0.11	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
102	20240715	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9110	-20	5	-0.22	30278220	3322	42.23	9130	9130	9100	11860	6400	9130	9114.46	1.82	0	-635	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	925	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.74	9100	20240715	0.11	11230	-18.88	20240219	9100	0.11	20240715	11350	-19.74	20231226	9100	0.11	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
103	20240715	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9130	0	3	0.00	12326130	1352	17.19	9130	9130	9100	11860	6400	9130	9116.96	1.82	0	-241	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	927	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.56	9100	20240715	0.33	11230	-18.70	20240219	9100	0.33	20240715	11350	-19.56	20231226	9100	0.33	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
104	20240715	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9130	0	3	0.00	6334700	695	8.83	9130	9130	9100	11860	6400	9130	9114.68	1.82	0	-83	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	927	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.56	9100	20240715	0.33	11230	-18.70	20240219	9100	0.33	20240715	11350	-19.56	20231226	9100	0.33	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
105	20240715	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9120	-10	5	-0.11	474740	52	0.66	9130	9130	9120	11860	6400	9130	9129.62	1.82	0	-1	9256	9192	9156	9092	9056	9175	9075	623	2730	5000	6570	10	1	10150000	926	4.40	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.65	9120	20240715	0.00	11230	-18.79	20240219	9120	0.00	20240715	11350	-19.65	20231226	9120	0.00	20240715	0.17	N	002460	5000	622 억		185094	N	N	7	N	00	N
106	20240712	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9130	-70	5	-0.76	71614180	7823	114.54	9200	9220	9120	11960	6440	9200	9154.31	1.84	0	-1740	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	927	4.40	0.24	12	0.08	2075.00	38436.00	11350	20231226	-19.56	9120	20240712	0.11	11230	-18.70	20240219	9120	0.11	20240712	11350	-19.56	20231226	9120	0.11	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
107	20240712	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9130	-70	5	-0.76	69166920	7555	110.61	9200	9220	9120	11960	6440	9200	9155.12	1.84	0	-1536	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	927	4.40	0.24	12	0.07	2075.00	38436.00	11350	20231226	-19.56	9120	20240712	0.11	11230	-18.70	20240219	9120	0.11	20240712	11350	-19.56	20231226	9120	0.11	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
108	20240712	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9140	-60	5	-0.65	55087280	6014	88.05	9200	9220	9120	11960	6440	9200	9159.84	1.84	0	-1160	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	928	4.40	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.47	9120	20240712	0.22	11230	-18.61	20240219	9120	0.22	20240712	11350	-19.47	20231226	9120	0.22	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
109	20240712	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9150	-50	5	-0.54	54392310	5938	86.94	9200	9220	9120	11960	6440	9200	9160.04	1.84	0	-1117	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.38	9120	20240712	0.33	11230	-18.52	20240219	9120	0.33	20240712	11350	-19.38	20231226	9120	0.33	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
110	20240712	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9140	-60	5	-0.65	51355400	5606	82.08	9200	9220	9120	11960	6440	9200	9160.79	1.84	0	-1050	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	928	4.40	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.47	9120	20240712	0.22	11230	-18.61	20240219	9120	0.22	20240712	11350	-19.47	20231226	9120	0.22	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
111	20240712	110132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9150	-50	5	-0.54	42296300	4614	67.55	9200	9220	9130	11960	6440	9200	9166.95	1.84	0	-827	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	929	4.41	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.38	9130	20240712	0.22	11230	-18.52	20240219	9130	0.22	20240712	11350	-19.38	20231226	9130	0.22	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
112	20240712	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9190	-10	5	-0.11	21355410	2325	34.04	9200	9220	9160	11960	6440	9200	9185.12	1.84	0	-278	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	933	4.43	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.03	9160	20240712	0.33	11230	-18.17	20240219	9160	0.33	20240712	11350	-19.03	20231226	9160	0.33	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
113	20240712	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9200	0	3	0.00	1186800	129	1.89	9200	9200	9200	11960	6440	9200	9200.00	1.84	0	-6	9333	9266	9233	9166	9133	9250	9150	623	2760	5000	6620	10	1	10150000	934	4.43	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.94	9200	20240712	0.00	11230	-18.08	20240219	9200	0.00	20240712	11350	-18.94	20231226	9200	0.00	20240712	0.17	N	002460	5000	622 억		186713	N	N	7	N	00	N
114	20240711	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9200	-30	5	-0.33	62404960	6770	63.62	9230	9300	9200	11990	6470	9230	9217.87	1.85	0	-1381	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	934	4.43	0.24	12	0.07	2075.00	38436.00	11350	20231226	-18.94	9200	20240711	0.00	11230	-18.08	20240219	9200	0.00	20240711	11350	-18.94	20231226	9200	0.00	20240711	0.17	N	002460	5000	622 억		188020	N	N	7	N	00	N
115	20240711	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9210	-20	5	-0.22	47648080	5167	48.56	9230	9300	9210	11990	6470	9230	9221.61	1.85	0	-1084	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	935	4.44	0.24	12	0.05	2075.00	38436.00	11350	20231226	-18.85	9210	20240711	0.00	11230	-17.99	20240219	9210	0.00	20240711	11350	-18.85	20231226	9210	0.00	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
116	20240711	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9240	10	2	0.11	24416930	2647	24.88	9230	9300	9210	11990	6470	9230	9224.38	1.85	0	-569	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	938	4.45	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.59	9210	20240711	0.33	11230	-17.72	20240219	9210	0.33	20240711	11350	-18.59	20231226	9210	0.33	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
117	20240711	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9220	-10	5	-0.11	13912680	1508	14.17	9230	9300	9220	11990	6470	9230	9225.92	1.85	0	-251	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	936	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.77	9220	20240711	0.00	11230	-17.90	20240219	9220	0.00	20240711	11350	-18.77	20231226	9220	0.00	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
118	20240711	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9220	-10	5	-0.11	12870380	1395	13.11	9230	9300	9220	11990	6470	9230	9226.08	1.85	0	-206	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	936	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.77	9220	20240711	0.00	11230	-17.90	20240219	9220	0.00	20240711	11350	-18.77	20231226	9220	0.00	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
119	20240711	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9220	-10	5	-0.11	7817200	847	7.96	9230	9300	9220	11990	6470	9230	9229.28	1.85	0	-73	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	936	4.44	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.77	9220	20240711	0.00	11230	-17.90	20240219	9220	0.00	20240711	11350	-18.77	20231226	9220	0.00	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
120	20240711	100132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9240	10	2	0.11	2390390	259	2.43	9230	9300	9220	11990	6470	9230	9229.31	1.85	0	-11	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	938	4.45	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.59	9220	20240711	0.22	11230	-17.72	20240219	9220	0.22	20240711	11350	-18.59	20231226	9220	0.22	20240711	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
121	20240711	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9230	0	3	0.00	267670	29	0.27	9230	9230	9230	11990	6470	9230	9230.00	1.85	0	-9	9383	9306	9263	9186	9143	9285	9165	623	2760	5000	6640	10	1	10150000	937	4.45	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.68	9220	20240710	0.11	11230	-17.81	20240219	9220	0.11	20240710	11350	-18.68	20231226	9220	0.11	20240710	0.17	N	002460	5000	622 억		188020	N	N	384	N	00	N
122	20240710	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9230	-40	5	-0.43	98334970	10641	230.87	9240	9340	9220	12050	6490	9270	9241.14	1.85	0	46	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	937	4.45	0.24	12	0.10	2075.00	38436.00	11350	20231226	-18.68	9220	20240710	0.11	11230	-17.81	20240219	9220	0.11	20240710	11350	-18.68	20231226	9220	0.11	20240710	0.17	N	002460	5000	622 억		187962	N	N	384	N	00	N
123	20240710	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9230	-40	5	-0.43	94255110	10199	221.28	9240	9340	9220	12050	6490	9270	9241.60	1.85	0	91	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	937	4.45	0.24	12	0.10	2075.00	38436.00	11350	20231226	-18.68	9220	20240710	0.11	11230	-17.81	20240219	9220	0.11	20240710	11350	-18.68	20231226	9220	0.11	20240710	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
124	20240710	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9260	-10	5	-0.11	79899800	8646	187.59	9240	9340	9220	12050	6490	9270	9241.24	1.85	0	101	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	940	4.46	0.24	12	0.09	2075.00	38436.00	11350	20231226	-18.41	9220	20240710	0.43	11230	-17.54	20240219	9220	0.43	20240710	11350	-18.41	20231226	9220	0.43	20240710	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
125	20240710	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9260	-10	5	-0.11	78464130	8491	184.23	9240	9340	9220	12050	6490	9270	9240.86	1.85	0	141	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	940	4.46	0.24	12	0.08	2075.00	38436.00	11350	20231226	-18.41	9220	20240710	0.43	11230	-17.54	20240219	9220	0.43	20240710	11350	-18.41	20231226	9220	0.43	20240710	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
126	20240710	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	9300	30	2	0.32	23770120	2568	55.72	9240	9340	9240	12050	6490	9270	9256.28	1.85	0	117	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	944	4.48	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.06	9230	20240709	0.76	11230	-17.19	20240219	9230	0.76	20240709	11350	-18.06	20231226	9230	0.76	20240709	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
127	20240710	110134	57	100.00	KOSPI		건설업	N	N	N	N		N	9290	20	2	0.22	23649370	2555	55.44	9240	9340	9240	12050	6490	9270	9256.11	1.85	0	118	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	943	4.48	0.24	12	0.03	2075.00	38436.00	11350	20231226	-18.15	9230	20240709	0.65	11230	-17.28	20240219	9230	0.65	20240709	11350	-18.15	20231226	9230	0.65	20240709	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
128	20240710	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	9250	-20	5	-0.22	17013770	1838	39.88	9240	9340	9240	12050	6490	9270	9256.68	1.85	0	153	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	939	4.46	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.50	9230	20240709	0.22	11230	-17.63	20240219	9230	0.22	20240709	11350	-18.50	20231226	9230	0.22	20240709	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
129	20240710	090133	57	100.00	KOSPI		건설업	N	N	N	N		N	9240	-30	5	-0.32	1903440	206	4.47	9240	9240	9240	12050	6490	9270	9240.00	1.85	0	-7	9336	9302	9266	9232	9196	9320	9250	623	2780	5000	6670	10	1	10150000	938	4.45	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.59	9230	20240709	0.11	11230	-17.72	20240219	9230	0.11	20240709	11350	-18.59	20231226	9230	0.11	20240709	0.17	N	002460	5000	622 억		187962	N	N	833	N	00	N
130	20240709	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9270	-10	5	-0.11	42722970	4609	36.29	9230	9300	9230	12060	6500	9280	9269.47	1.85	0	-216	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	941	4.47	0.24	12	0.05	2075.00	38436.00	11350	20231226	-18.33	9230	20240709	0.43	11230	-17.45	20240219	9230	0.43	20240709	11350	-18.33	20231226	9230	0.43	20240709	0.17	N	002460	5000	622 억		188170	N	N	833	N	00	N
131	20240709	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9280	0	3	0.00	36919780	3983	31.36	9230	9300	9230	12060	6500	9280	9269.34	1.85	0	-205	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	942	4.47	0.24	12	0.04	2075.00	38436.00	11350	20231226	-18.24	9230	20240709	0.54	11230	-17.36	20240219	9230	0.54	20240709	11350	-18.24	20231226	9230	0.54	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
132	20240709	140133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9270	-10	5	-0.11	23037840	2486	19.57	9230	9300	9230	12060	6500	9280	9267.03	1.85	0	-176	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	941	4.47	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.33	9230	20240709	0.43	11230	-17.45	20240219	9230	0.43	20240709	11350	-18.33	20231226	9230	0.43	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
133	20240709	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9300	20	2	0.22	20366470	2198	17.31	9230	9300	9230	12060	6500	9280	9265.91	1.85	0	-159	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	944	4.48	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.06	9230	20240709	0.76	11230	-17.19	20240219	9230	0.76	20240709	11350	-18.06	20231226	9230	0.76	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
134	20240709	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9290	10	2	0.11	19986060	2157	16.98	9230	9300	9230	12060	6500	9280	9265.67	1.85	0	-134	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	943	4.48	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.15	9230	20240709	0.65	11230	-17.28	20240219	9230	0.65	20240709	11350	-18.15	20231226	9230	0.65	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
135	20240709	110132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9270	-10	5	-0.11	16182270	1747	13.75	9230	9300	9230	12060	6500	9280	9262.89	1.85	0	-110	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	941	4.47	0.24	12	0.02	2075.00	38436.00	11350	20231226	-18.33	9230	20240709	0.43	11230	-17.45	20240219	9230	0.43	20240709	11350	-18.33	20231226	9230	0.43	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
136	20240709	100132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9290	10	2	0.11	13221750	1428	11.24	9230	9300	9230	12060	6500	9280	9258.93	1.85	0	-110	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	943	4.48	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.15	9230	20240709	0.65	11230	-17.28	20240219	9230	0.65	20240709	11350	-18.15	20231226	9230	0.65	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
137	20240709	090133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9230	-50	5	-0.54	5270330	571	4.50	9230	9230	9230	12060	6500	9280	9230.00	1.85	0	-91	9486	9382	9316	9212	9146	9350	9180	623	2780	5000	6680	10	1	10150000	937	4.45	0.24	12	0.01	2075.00	38436.00	11350	20231226	-18.68	9230	20240709	0.00	11230	-17.81	20240219	9230	0.00	20240709	11350	-18.68	20231226	9230	0.00	20240709	0.17	N	002460	5000	622 억		188170	N	N	3481	N	00	N
138	20240708	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9280	-70	5	-0.75	117852230	12693	173.90	9420	9420	9250	12150	6550	9350	9284.82	1.85	0	-74	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	942	4.47	0.24	12	0.13	2075.00	38436.00	11350	20231226	-18.24	9250	20240708	0.32	11230	-17.36	20240219	9250	0.32	20240708	11350	-18.24	20231226	9250	0.32	20240708	0.17	N	002460	5000	622 억		188217	N	N	3481	N	00	N
139	20240708	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9280	-70	5	-0.75	98736600	10633	145.68	9420	9420	9250	12150	6550	9350	9285.86	1.85	0	30	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	942	4.47	0.24	12	0.10	2075.00	38436.00	11350	20231226	-18.24	9250	20240708	0.32	11230	-17.36	20240219	9250	0.32	20240708	11350	-18.24	20231226	9250	0.32	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
140	20240708	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9290	-60	5	-0.64	75720140	8152	111.69	9420	9420	9250	12150	6550	9350	9288.54	1.85	0	74	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	943	4.48	0.24	12	0.08	2075.00	38436.00	11350	20231226	-18.15	9250	20240708	0.43	11230	-17.28	20240219	9250	0.43	20240708	11350	-18.15	20231226	9250	0.43	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
141	20240708	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9300	-50	5	-0.53	68524780	7378	101.08	9420	9420	9250	12150	6550	9350	9287.72	1.85	0	105	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	944	4.48	0.24	12	0.07	2075.00	38436.00	11350	20231226	-18.06	9250	20240708	0.54	11230	-17.19	20240219	9250	0.54	20240708	11350	-18.06	20231226	9250	0.54	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
142	20240708	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9300	-50	5	-0.53	57310510	6172	84.56	9420	9420	9250	12150	6550	9350	9285.57	1.85	0	131	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	944	4.48	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.06	9250	20240708	0.54	11230	-17.19	20240219	9250	0.54	20240708	11350	-18.06	20231226	9250	0.54	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
143	20240708	110132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9290	-60	5	-0.64	53396360	5751	78.79	9420	9420	9250	12150	6550	9350	9284.71	1.85	0	65	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	943	4.48	0.24	12	0.06	2075.00	38436.00	11350	20231226	-18.15	9250	20240708	0.43	11230	-17.28	20240219	9250	0.43	20240708	11350	-18.15	20231226	9250	0.43	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
144	20240708	100132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9260	-90	5	-0.96	36578830	3935	53.91	9420	9420	9250	12150	6550	9350	9295.76	1.85	0	-36	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	940	4.46	0.24	12	0.04	2075.00	38436.00	11350	20231226	-18.41	9250	20240708	0.11	11230	-17.54	20240219	9250	0.11	20240708	11350	-18.41	20231226	9250	0.11	20240708	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
145	20240708	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9370	20	2	0.21	141050	15	0.21	9420	9420	9370	12150	6550	9350	9403.33	1.85	0	-2	9403	9376	9363	9336	9323	9370	9330	623	2800	5000	6730	10	1	10150000	951	4.52	0.24	12	0.00	2075.00	38436.00	11350	20231226	-17.44	9350	20240702	0.21	11230	-16.56	20240219	9350	0.21	20240702	11350	-17.44	20231226	9350	0.21	20240702	0.17	N	002460	5000	622 억		188217	N	N	3163	N	00	N
146	20240705	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9350	-20	5	-0.21	68206910	7287	103.44	9350	9390	9350	12180	6560	9370	9360.08	1.86	0	-1059	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	949	4.51	0.24	12	0.07	2075.00	38436.00	11350	20231226	-17.62	9350	20240705	0.00	11230	-16.74	20240219	9350	0.00	20240705	11350	-17.62	20231226	9350	0.00	20240705	0.18	N	002460	5000	622 억		188388	N	N	3163	N	00	N
147	20240705	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9360	-10	5	-0.11	60894500	6505	92.33	9350	9390	9350	12180	6560	9370	9361.18	1.86	0	-277	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.53	9350	20240705	0.11	11230	-16.65	20240219	9350	0.11	20240705	11350	-17.53	20231226	9350	0.11	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
148	20240705	140132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9360	-10	5	-0.11	44856750	4791	68.01	9350	9390	9350	12180	6560	9370	9362.71	1.86	0	-146	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.05	2075.00	38436.00	11350	20231226	-17.53	9350	20240705	0.11	11230	-16.65	20240219	9350	0.11	20240705	11350	-17.53	20231226	9350	0.11	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
149	20240705	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9360	-10	5	-0.11	41541240	4437	62.98	9350	9390	9350	12180	6560	9370	9362.46	1.86	0	-146	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.53	9350	20240705	0.11	11230	-16.65	20240219	9350	0.11	20240705	11350	-17.53	20231226	9350	0.11	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
150	20240705	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9360	-10	5	-0.11	11570520	1235	17.53	9350	9390	9350	12180	6560	9370	9368.84	1.86	0	-100	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.53	9350	20240705	0.11	11230	-16.65	20240219	9350	0.11	20240705	11350	-17.53	20231226	9350	0.11	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
151	20240705	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9370	0	3	0.00	8369550	893	12.68	9350	9390	9350	12180	6560	9370	9372.40	1.86	0	-100	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	951	4.52	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.44	9350	20240705	0.21	11230	-16.56	20240219	9350	0.21	20240705	11350	-17.44	20231226	9350	0.21	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
152	20240705	100132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9370	0	3	0.00	5980050	638	9.06	9350	9390	9350	12180	6560	9370	9373.12	1.86	0	-42	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	951	4.52	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.44	9350	20240705	0.21	11230	-16.56	20240219	9350	0.21	20240705	11350	-17.44	20231226	9350	0.21	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
153	20240705	090132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9350	-20	5	-0.21	65450	7	0.10	9350	9350	9350	12180	6560	9370	9350.00	1.86	0	-7	9463	9416	9383	9336	9303	9400	9320	623	2810	5000	6740	10	1	10150000	949	4.51	0.24	12	0.00	2075.00	38436.00	11350	20231226	-17.62	9350	20240705	0.00	11230	-16.74	20240219	9350	0.00	20240705	11350	-17.62	20231226	9350	0.00	20240705	0.18	N	002460	5000	622 억		188388	N	N	23	N	00	N
154	20240704	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9370	-60	5	-0.64	66049560	7045	249.47	9430	9430	9350	12250	6610	9430	9375.38	1.86	0	-664	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	951	4.52	0.24	12	0.07	2075.00	38436.00	11350	20231226	-17.44	9350	20240704	0.21	11230	-16.56	20240219	9350	0.21	20240704	11350	-17.44	20231226	9350	0.21	20240704	0.19	N	002460	5000	622 억		189052	N	N	23	N	00	N
155	20240704	150132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9370	-60	5	-0.64	61796350	6591	233.39	9430	9430	9350	12250	6610	9430	9375.87	1.86	0	-494	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	951	4.52	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.44	9350	20240704	0.21	11230	-16.56	20240219	9350	0.21	20240704	11350	-17.44	20231226	9350	0.21	20240704	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
156	20240704	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9370	-60	5	-0.64	60952820	6501	230.21	9430	9430	9350	12250	6610	9430	9375.91	1.86	0	-478	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	951	4.52	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.44	9350	20240704	0.21	11230	-16.56	20240219	9350	0.21	20240704	11350	-17.44	20231226	9350	0.21	20240704	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
157	20240704	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9390	-40	5	-0.42	60737080	6478	229.39	9430	9430	9350	12250	6610	9430	9375.90	1.86	0	-464	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	953	4.53	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.27	9350	20240704	0.43	11230	-16.38	20240219	9350	0.43	20240704	11350	-17.27	20231226	9350	0.43	20240704	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
158	20240704	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9360	-70	5	-0.74	60718320	6476	229.32	9430	9430	9350	12250	6610	9430	9375.90	1.86	0	-463	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	950	4.51	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.53	9350	20240704	0.11	11230	-16.65	20240219	9350	0.11	20240704	11350	-17.53	20231226	9350	0.11	20240704	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
159	20240704	110132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9350	-80	5	-0.85	60250170	6426	227.55	9430	9430	9350	12250	6610	9430	9376.00	1.86	0	-448	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	949	4.51	0.24	12	0.06	2075.00	38436.00	11350	20231226	-17.62	9350	20240704	0.00	11230	-16.74	20240219	9350	0.00	20240704	11350	-17.62	20231226	9350	0.00	20240704	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
160	20240704	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	9430	0	3	0.00	14334270	1524	53.97	9430	9430	9360	12250	6610	9430	9405.69	1.86	0	-507	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	957	4.54	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.92	9350	20240702	0.86	11230	-16.03	20240219	9350	0.86	20240702	11350	-16.92	20231226	9350	0.86	20240702	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
161	20240704	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9400	-30	5	-0.32	4737690	504	17.85	9430	9430	9400	12250	6610	9430	9400.18	1.86	0	-501	9463	9446	9413	9396	9363	9455	9405	623	2820	5000	6780	10	1	10150000	954	4.53	0.24	12	0.00	2075.00	38436.00	11350	20231226	-17.18	9350	20240702	0.53	11230	-16.30	20240219	9350	0.53	20240702	11350	-17.18	20231226	9350	0.53	20240702	0.19	N	002460	5000	622 억		189052	N	N	0	N	00	N
162	20240703	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	9430	20	2	0.21	26564890	2824	53.92	9430	9430	9380	12230	6590	9410	9406.83	1.86	0	-178	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	957	4.54	0.25	12	0.03	2075.00	38436.00	11350	20231226	-16.92	9350	20240702	0.86	11230	-16.03	20240219	9350	0.86	20240702	11350	-16.92	20231226	9350	0.86	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
163	20240703	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	9420	10	2	0.11	25021310	2660	50.79	9430	9430	9380	12230	6590	9410	9406.51	1.86	0	-179	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	956	4.54	0.25	12	0.03	2075.00	38436.00	11350	20231226	-17.00	9350	20240702	0.75	11230	-16.12	20240219	9350	0.75	20240702	11350	-17.00	20231226	9350	0.75	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
164	20240703	140132	57	100.00	KOSPI		건설업	N	N	N	N		N	9410	0	3	0.00	22751700	2419	46.19	9430	9430	9380	12230	6590	9410	9405.42	1.86	0	-132	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	955	4.53	0.24	12	0.02	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
165	20240703	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	9420	10	2	0.11	22582250	2401	45.85	9430	9430	9380	12230	6590	9410	9405.35	1.86	0	-132	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	956	4.54	0.25	12	0.02	2075.00	38436.00	11350	20231226	-17.00	9350	20240702	0.75	11230	-16.12	20240219	9350	0.75	20240702	11350	-17.00	20231226	9350	0.75	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
166	20240703	120131	57	100.00	KOSPI		건설업	N	N	N	N		N	9400	-10	5	-0.11	12788870	1361	25.99	9430	9430	9380	12230	6590	9410	9396.67	1.86	0	-116	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.18	9350	20240702	0.53	11230	-16.30	20240219	9350	0.53	20240702	11350	-17.18	20231226	9350	0.53	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
167	20240703	110132	57	100.00	KOSPI		건설업	N	N	N	N		N	9400	-10	5	-0.11	6864310	730	13.94	9430	9430	9400	12230	6590	9410	9403.16	1.86	0	-62	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.18	9350	20240702	0.53	11230	-16.30	20240219	9350	0.53	20240702	11350	-17.18	20231226	9350	0.53	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
168	20240703	100132	57	100.00	KOSPI		건설업	N	N	N	N		N	9400	-10	5	-0.11	5237960	557	10.64	9430	9430	9400	12230	6590	9410	9403.88	1.86	0	-29	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.18	9350	20240702	0.53	11230	-16.30	20240219	9350	0.53	20240702	11350	-17.18	20231226	9350	0.53	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
169	20240703	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9410	0	3	0.00	178910	19	0.36	9430	9430	9410	12230	6590	9410	9416.32	1.86	0	-13	9583	9496	9423	9336	9263	9540	9380	623	2820	5000	6770	10	1	10150000	955	4.53	0.24	12	0.00	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189230	N	N	243	N	00	N
170	20240702	160131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9410	-90	5	-0.95	49168660	5227	328.33	9350	9510	9350	12350	6650	9500	9406.66	1.87	0	-351	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	955	4.53	0.24	12	0.05	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189581	N	N	243	N	00	N
171	20240702	150131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9420	-80	5	-0.84	42859790	4557	286.24	9350	9510	9350	12350	6650	9500	9405.26	1.87	0	-175	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	956	4.54	0.25	12	0.04	2075.00	38436.00	11350	20231226	-17.00	9350	20240702	0.75	11230	-16.12	20240219	9350	0.75	20240702	11350	-17.00	20231226	9350	0.75	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
172	20240702	140131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9430	-70	5	-0.74	42077470	4474	281.03	9350	9510	9350	12350	6650	9500	9404.89	1.87	0	-134	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	957	4.54	0.25	12	0.04	2075.00	38436.00	11350	20231226	-16.92	9350	20240702	0.86	11230	-16.03	20240219	9350	0.86	20240702	11350	-16.92	20231226	9350	0.86	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
173	20240702	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9410	-90	5	-0.95	41061130	4366	274.25	9350	9510	9350	12350	6650	9500	9404.75	1.87	0	-134	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	955	4.53	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
174	20240702	120132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9410	-90	5	-0.95	35594310	3786	237.81	9350	9510	9350	12350	6650	9500	9401.56	1.87	0	-134	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	955	4.53	0.24	12	0.04	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
175	20240702	110131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9420	-80	5	-0.84	20414120	2173	136.49	9350	9510	9350	12350	6650	9500	9394.44	1.87	0	-134	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	956	4.54	0.25	12	0.02	2075.00	38436.00	11350	20231226	-17.00	9350	20240702	0.75	11230	-16.12	20240219	9350	0.75	20240702	11350	-17.00	20231226	9350	0.75	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
176	20240702	100131	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9410	-90	5	-0.95	14215510	1515	95.16	9350	9510	9350	12350	6650	9500	9383.17	1.87	0	-110	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	955	4.53	0.24	12	0.01	2075.00	38436.00	11350	20231226	-17.09	9350	20240702	0.64	11230	-16.21	20240219	9350	0.64	20240702	11350	-17.09	20231226	9350	0.64	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
177	20240702	090132	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	9510	10	2	0.11	9664740	1032	64.82	9350	9510	9350	12350	6650	9500	9365.06	1.87	0	-47	9586	9542	9506	9462	9426	9525	9445	623	2850	5000	6840	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.21	9350	20240702	1.71	11230	-15.32	20240219	9350	1.71	20240702	11350	-16.21	20231226	9350	1.71	20240702	0.19	N	002460	5000	622 억		189581	N	N	13	N	00	N
178	20240701	160131	57	100.00	KOSPI		건설업	N	N	N	N		N	9500	30	2	0.32	15100010	1592	25.67	9510	9550	9470	12310	6630	9470	9484.93	1.87	0	-162	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	964	4.58	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.19	N	002460	5000	622 억		189743	N	N	13	N	00	N
179	20240701	150132	57	100.00	KOSPI		건설업	N	N	N	N		N	9500	30	2	0.32	14872090	1568	25.29	9510	9550	9470	12310	6630	9470	9484.75	1.87	0	-162	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	964	4.58	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
180	20240701	140131	57	100.00	KOSPI		건설업	N	N	N	N		N	9480	10	2	0.11	14521270	1531	24.69	9510	9550	9470	12310	6630	9470	9484.83	1.87	0	-162	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	962	4.57	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.48	9390	20240618	0.96	11230	-15.58	20240219	9390	0.96	20240618	11350	-16.48	20231226	9390	0.96	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
181	20240701	130131	57	100.00	KOSPI		건설업	N	N	N	N		N	9490	20	2	0.21	14312490	1509	24.33	9510	9550	9470	12310	6630	9470	9484.75	1.87	0	-162	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.39	9390	20240618	1.06	11230	-15.49	20240219	9390	1.06	20240618	11350	-16.39	20231226	9390	1.06	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
182	20240701	120132	57	100.00	KOSPI		건설업	N	N	N	N		N	9500	30	2	0.32	13913910	1467	23.66	9510	9550	9470	12310	6630	9470	9484.60	1.87	0	-139	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.30	9390	20240618	1.17	11230	-15.41	20240219	9390	1.17	20240618	11350	-16.30	20231226	9390	1.17	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
183	20240701	110131	57	100.00	KOSPI		건설업	N	N	N	N		N	9510	40	2	0.42	10722170	1131	18.24	9510	9550	9470	12310	6630	9470	9480.26	1.87	0	-126	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.21	9390	20240618	1.28	11230	-15.32	20240219	9390	1.28	20240618	11350	-16.21	20231226	9390	1.28	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
184	20240701	100131	57	100.00	KOSPI		건설업	N	N	N	N		N	9530	60	2	0.63	3343060	352	5.68	9510	9550	9470	12310	6630	9470	9497.33	1.87	0	-76	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	967	4.59	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.04	9390	20240618	1.49	11230	-15.14	20240219	9390	1.49	20240618	11350	-16.04	20231226	9390	1.49	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N
185	20240701	090132	57	100.00	KOSPI		건설업	N	N	N	N		N	9470	0	3	0.00	275010	29	0.47	9510	9510	9470	12310	6630	9470	9483.10	1.87	0	-24	9723	9596	9513	9386	9303	9555	9345	623	2840	5000	6810	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11350	20231226	-16.56	9390	20240618	0.85	11230	-15.67	20240219	9390	0.85	20240618	11350	-16.56	20231226	9390	0.85	20240618	0.19	N	002460	5000	622 억		189743	N	N	14	N	00	N