KissMeData/005960/price/prices-20240901.csv

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
20240930,160216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,-35,5,-0.80,38703295,8901,87.97,4375,4385,4315,5660,3055,4360,4348.20,0.96,0,-1564,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,992,-22.64,0.17,12,0.04,-191.00,25207.00,6800,20231201,-36.40,4175,20240909,3.59,5850,-26.07,20240102,4175,3.59,20240909,6800,-36.40,20231201,4175,3.59,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,150218,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4320,-40,5,-0.92,37021560,8512,84.13,4375,4385,4320,5660,3055,4360,4349.34,0.96,0,-1520,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,991,-22.62,0.17,12,0.04,-191.00,25207.00,6800,20231201,-36.47,4175,20240909,3.47,5850,-26.15,20240102,4175,3.47,20240909,6800,-36.47,20231201,4175,3.47,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,140217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4320,-40,5,-0.92,31536570,7244,71.60,4375,4385,4320,5660,3055,4360,4353.47,0.96,0,-882,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,991,-22.62,0.17,12,0.03,-191.00,25207.00,6800,20231201,-36.47,4175,20240909,3.47,5850,-26.15,20240102,4175,3.47,20240909,6800,-36.47,20231201,4175,3.47,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,130216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4350,-10,5,-0.23,20594230,4720,46.65,4375,4385,4335,5660,3055,4360,4363.18,0.96,0,-802,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,998,-22.77,0.17,12,0.02,-191.00,25207.00,6800,20231201,-36.03,4175,20240909,4.19,5850,-25.64,20240102,4175,4.19,20240909,6800,-36.03,20231201,4175,4.19,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,120217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4345,-15,5,-0.34,18070980,4140,40.92,4375,4385,4335,5660,3055,4360,4364.97,0.96,0,-791,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,997,-22.75,0.17,12,0.02,-191.00,25207.00,6800,20231201,-36.10,4175,20240909,4.07,5850,-25.73,20240102,4175,4.07,20240909,6800,-36.10,20231201,4175,4.07,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,110217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4355,-5,5,-0.11,15240750,3489,34.48,4375,4385,4345,5660,3055,4360,4368.23,0.96,0,-702,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,999,-22.80,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.96,4175,20240909,4.31,5850,-25.56,20240102,4175,4.31,20240909,6800,-35.96,20231201,4175,4.31,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,100215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,10,2,0.23,12318425,2820,27.87,4375,4385,4345,5660,3055,4360,4368.24,0.96,0,-593,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,1003,-22.88,0.17,12,0.01,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240930,090210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,20,2,0.46,253780,58,0.57,4375,4380,4365,5660,3055,4360,4375.52,0.96,0,-6,4413,4386,4363,4336,4313,4375,4325,1147,1300,5000,3130,5,1,22946345,1005,-22.93,0.17,12,0.00,-191.00,25207.00,6800,20231201,-35.59,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,219972,N,N,4,N,00,N
20240927,160217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,-10,5,-0.23,43876065,10067,42.89,4390,4390,4340,5680,3060,4370,4358.41,0.96,0,-333,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1000,-22.83,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,4,N,00,N
20240927,150217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,-10,5,-0.23,43527295,9987,42.55,4390,4390,4340,5680,3060,4370,4358.40,0.96,0,-324,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1000,-22.83,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,140218,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4365,-5,5,-0.11,40400555,9269,39.49,4390,4390,4340,5680,3060,4370,4358.67,0.96,0,-273,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1002,-22.85,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.81,4175,20240909,4.55,5850,-25.38,20240102,4175,4.55,20240909,6800,-35.81,20231201,4175,4.55,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,130217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4340,-30,5,-0.69,38843570,8912,37.97,4390,4390,4340,5680,3060,4370,4358.57,0.96,0,-245,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,996,-22.72,0.17,12,0.04,-191.00,25207.00,6800,20231201,-36.18,4175,20240909,3.95,5850,-25.81,20240102,4175,3.95,20240909,6800,-36.18,20231201,4175,3.95,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,120216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,0,3,0.00,20616850,4718,20.10,4390,4390,4355,5680,3060,4370,4369.83,0.96,0,-240,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1003,-22.88,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,110218,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,-10,5,-0.23,18938060,4333,18.46,4390,4390,4355,5680,3060,4370,4370.66,0.96,0,-221,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1000,-22.83,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,100217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,0,3,0.00,2975930,680,2.90,4390,4390,4355,5680,3060,4370,4376.37,0.96,0,-221,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1003,-22.88,0.17,12,0.00,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240927,090218,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4390,20,2,0.46,70240,16,0.07,4390,4390,4390,5680,3060,4370,4390.00,0.96,0,-5,4430,4400,4370,4340,4310,4385,4325,1147,1310,5000,3140,5,1,22946345,1007,-22.98,0.17,12,0.00,-191.00,25207.00,6800,20231201,-35.44,4175,20240909,5.15,5850,-24.96,20240102,4175,5.15,20240909,6800,-35.44,20231201,4175,5.15,20240909,0.04,N,005960,5000,1147 억,,220305,N,N,1,N,00,N
20240926,160213,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,0,3,0.00,101624860,23298,281.31,4400,4400,4340,5680,3060,4370,4361.96,0.96,0,-469,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1003,-22.88,0.17,12,0.10,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,1,N,00,N
20240926,150217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,-10,5,-0.23,71879425,16479,198.97,4400,4400,4340,5680,3060,4370,4361.88,0.96,0,-1285,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1000,-22.83,0.17,12,0.07,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,140217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,-10,5,-0.23,37113605,8485,102.45,4400,4400,4360,5680,3060,4370,4374.03,0.96,0,-785,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1000,-22.83,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,130216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,10,2,0.23,31706215,7246,87.49,4400,4400,4360,5680,3060,4370,4375.69,0.96,0,-751,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1005,-22.93,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.59,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,120217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,0,3,0.00,30773275,7033,84.92,4400,4400,4360,5680,3060,4370,4375.55,0.96,0,-688,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1003,-22.88,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,110216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4395,25,2,0.57,12181815,2784,33.62,4400,4400,4360,5680,3060,4370,4375.65,0.96,0,-367,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1008,-23.01,0.17,12,0.01,-191.00,25207.00,6800,20231201,-35.37,4175,20240909,5.27,5850,-24.87,20240102,4175,5.27,20240909,6800,-35.37,20231201,4175,5.27,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,100217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,10,2,0.23,7286110,1664,20.09,4400,4400,4370,5680,3060,4370,4378.67,0.96,0,-138,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1005,-22.93,0.17,12,0.01,-191.00,25207.00,6800,20231201,-35.59,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240926,090216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4375,5,2,0.11,131950,30,0.36,4400,4400,4375,5680,3060,4370,4398.33,0.96,0,-4,4430,4400,4380,4350,4330,4390,4340,1147,1310,5000,3140,5,1,22946345,1004,-22.91,0.17,12,0.00,-191.00,25207.00,6800,20231201,-35.66,4175,20240909,4.79,5850,-25.21,20240102,4175,4.79,20240909,6800,-35.66,20231201,4175,4.79,20240909,0.04,N,005960,5000,1147 억,,220774,N,N,0,N,00,N
20240925,160214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,-30,5,-0.68,36276185,8282,43.63,4410,4410,4360,5720,3080,4400,4380.12,0.96,0,-53,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1003,-22.88,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,150216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,-20,5,-0.45,32461765,7409,39.03,4410,4410,4360,5720,3080,4400,4381.40,0.96,0,-47,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1005,-22.93,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.59,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,140216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4385,-15,5,-0.34,25651945,5852,30.83,4410,4410,4360,5720,3080,4400,4383.45,0.96,0,31,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1006,-22.96,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.51,4175,20240909,5.03,5850,-25.04,20240102,4175,5.03,20240909,6800,-35.51,20231201,4175,5.03,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,130216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4390,-10,5,-0.23,22729530,5186,27.32,4410,4410,4360,5720,3080,4400,4382.86,0.96,0,31,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1007,-22.98,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.44,4175,20240909,5.15,5850,-24.96,20240102,4175,5.15,20240909,6800,-35.44,20231201,4175,5.15,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,120216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4395,-5,5,-0.11,16709175,3817,20.11,4410,4410,4360,5720,3080,4400,4377.57,0.96,0,145,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1008,-23.01,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.37,4175,20240909,5.27,5850,-24.87,20240102,4175,5.27,20240909,6800,-35.37,20231201,4175,5.27,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,110216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,0,3,0.00,16212415,3704,19.51,4410,4410,4360,5720,3080,4400,4377.00,0.96,0,230,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1010,-23.04,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,100216,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4395,-5,5,-0.11,15425160,3525,18.57,4410,4410,4360,5720,3080,4400,4375.93,0.96,0,247,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1008,-23.01,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.37,4175,20240909,5.27,5850,-24.87,20240102,4175,5.27,20240909,6800,-35.37,20231201,4175,5.27,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240925,090217,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4410,10,2,0.23,308700,70,0.37,4410,4410,4410,5720,3080,4400,4410.00,0.96,0,-9,4576,4487,4411,4322,4246,4532,4367,1147,1320,5000,3160,5,1,22946345,1012,-23.09,0.17,12,0.00,-191.00,25207.00,6800,20231201,-35.15,4175,20240909,5.63,5850,-24.62,20240102,4175,5.63,20240909,6800,-35.15,20231201,4175,5.63,20240909,0.04,N,005960,5000,1147 억,,220827,N,N,0,N,00,N
20240924,160215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-25,5,-0.56,83129250,18982,310.62,4350,4500,4335,5750,3100,4425,4379.37,0.96,0,1573,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1010,-23.04,0.17,12,0.08,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,150214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-25,5,-0.56,79714965,18206,297.92,4350,4500,4335,5750,3100,4425,4378.50,0.96,0,1573,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1010,-23.04,0.17,12,0.08,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,140214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-25,5,-0.56,76530635,17482,286.07,4350,4500,4335,5750,3100,4425,4377.68,0.96,0,1573,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1010,-23.04,0.17,12,0.08,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,130215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4370,-55,5,-1.24,70598560,16131,263.97,4350,4500,4335,5750,3100,4425,4376.58,0.96,0,1620,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1003,-22.88,0.17,12,0.07,-191.00,25207.00,6800,20231201,-35.74,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,120215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4385,-40,5,-0.90,68440135,15638,255.90,4350,4500,4335,5750,3100,4425,4376.53,0.96,0,1620,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1006,-22.96,0.17,12,0.07,-191.00,25207.00,6800,20231201,-35.51,4175,20240909,5.03,5850,-25.04,20240102,4175,5.03,20240909,6800,-35.51,20231201,4175,5.03,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,110215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-25,5,-0.56,58830035,13440,219.93,4350,4500,4335,5750,3100,4425,4377.23,0.96,0,1178,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1010,-23.04,0.17,12,0.06,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,100214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4390,-35,5,-0.79,30396585,6976,114.15,4350,4435,4350,5750,3100,4425,4357.31,0.96,0,1797,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1007,-22.98,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.44,4175,20240909,5.15,5850,-24.96,20240102,4175,5.15,20240909,6800,-35.44,20231201,4175,5.15,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240924,090215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4365,-60,5,-1.36,15478005,3558,58.22,4350,4435,4350,5750,3100,4425,4350.20,0.96,0,904,4511,4467,4406,4362,4301,4437,4332,1147,1325,5000,3180,5,1,22946345,1002,-22.85,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.81,4175,20240909,4.55,5850,-25.38,20240102,4175,4.55,20240909,6800,-35.81,20231201,4175,4.55,20240909,0.04,N,005960,5000,1147 억,,219782,N,N,0,N,00,N
20240923,160214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4425,0,3,0.00,27021385,6111,65.02,4445,4450,4345,5750,3100,4425,4421.76,0.97,0,-1963,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1015,-23.17,0.18,12,0.03,-191.00,25207.00,6800,20231201,-34.93,4175,20240909,5.99,5850,-24.36,20240102,4175,5.99,20240909,6800,-34.93,20231201,4175,5.99,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,150215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4405,-20,5,-0.45,26304910,5949,63.30,4445,4450,4345,5750,3100,4425,4421.74,0.97,0,-1913,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1011,-23.06,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.22,4175,20240909,5.51,5850,-24.70,20240102,4175,5.51,20240909,6800,-35.22,20231201,4175,5.51,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,140215,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4395,-30,5,-0.68,24771885,5602,59.61,4445,4450,4345,5750,3100,4425,4421.97,0.97,0,-1839,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1008,-23.01,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.37,4175,20240909,5.27,5850,-24.87,20240102,4175,5.27,20240909,6800,-35.37,20231201,4175,5.27,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,130214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4420,-5,5,-0.11,23451060,5303,56.43,4445,4450,4345,5750,3100,4425,4422.23,0.97,0,-1710,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1014,-23.14,0.18,12,0.02,-191.00,25207.00,6800,20231201,-35.00,4175,20240909,5.87,5850,-24.44,20240102,4175,5.87,20240909,6800,-35.00,20231201,4175,5.87,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,120214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4425,0,3,0.00,20051215,4534,48.24,4445,4450,4345,5750,3100,4425,4422.41,0.97,0,-1695,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1015,-23.17,0.18,12,0.02,-191.00,25207.00,6800,20231201,-34.93,4175,20240909,5.99,5850,-24.36,20240102,4175,5.99,20240909,6800,-34.93,20231201,4175,5.99,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,110214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4440,15,2,0.34,19010970,4299,45.74,4445,4450,4345,5750,3100,4425,4422.18,0.97,0,-1695,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1019,-23.25,0.18,12,0.02,-191.00,25207.00,6800,20231201,-34.71,4175,20240909,6.35,5850,-24.10,20240102,4175,6.35,20240909,6800,-34.71,20231201,4175,6.35,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,100214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4445,20,2,0.45,7189970,1625,17.29,4445,4450,4405,5750,3100,4425,4424.60,0.97,0,-451,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1020,-23.27,0.18,12,0.01,-191.00,25207.00,6800,20231201,-34.63,4175,20240909,6.47,5850,-24.02,20240102,4175,6.47,20240909,6800,-34.63,20231201,4175,6.47,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240923,090214,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4420,-5,5,-0.11,84130,19,0.20,4445,4445,4420,5750,3100,4425,4427.89,0.97,0,-6,4515,4470,4430,4385,4345,4492,4407,1147,1325,5000,3180,5,1,22946345,1014,-23.14,0.18,12,0.00,-191.00,25207.00,6800,20231201,-35.00,4175,20240909,5.87,5850,-24.44,20240102,4175,5.87,20240909,6800,-35.00,20231201,4175,5.87,20240909,0.04,N,005960,5000,1147 억,,221725,N,N,5,N,00,N
20240913,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4395,65,2,1.50,35780530,8199,88.78,4350,4400,4305,5620,3035,4330,4364.01,0.98,0,-976,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1008,-23.01,0.17,12,0.04,-191.00,25207.00,6800,20231201,-35.37,4175,20240909,5.27,5850,-24.87,20240102,4175,5.27,20240909,6800,-35.37,20231201,4175,5.27,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,2,N,00,N
20240913,150209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,70,2,1.62,32666400,7487,81.07,4350,4400,4305,5620,3035,4330,4363.08,0.98,0,-1178,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1010,-23.04,0.17,12,0.03,-191.00,25207.00,6800,20231201,-35.29,4175,20240909,5.39,5850,-24.79,20240102,4175,5.39,20240909,6800,-35.29,20231201,4175,5.39,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,140210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4385,55,2,1.27,22731150,5221,56.53,4350,4385,4305,5620,3035,4330,4353.79,0.98,0,-1045,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1006,-22.96,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.51,4175,20240909,5.03,5850,-25.04,20240102,4175,5.03,20240909,6800,-35.51,20231201,4175,5.03,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,130208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4365,35,2,0.81,18505230,4254,46.06,4350,4385,4305,5620,3035,4330,4350.08,0.98,0,-380,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1002,-22.85,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.81,4175,20240909,4.55,5850,-25.38,20240102,4175,4.55,20240909,6800,-35.81,20231201,4175,4.55,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,120209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,30,2,0.69,15505170,3562,38.57,4350,4385,4305,5620,3035,4330,4352.94,0.98,0,-493,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1000,-22.83,0.17,12,0.02,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,110208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4360,30,2,0.69,11956265,2746,29.73,4350,4385,4305,5620,3035,4330,4354.07,0.98,0,-478,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,1000,-22.83,0.17,12,0.01,-191.00,25207.00,6800,20231201,-35.88,4175,20240909,4.43,5850,-25.47,20240102,4175,4.43,20240909,6800,-35.88,20231201,4175,4.43,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,100209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4355,25,2,0.58,10138215,2329,25.22,4350,4385,4305,5620,3035,4330,4353.03,0.98,0,-472,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,999,-22.80,0.17,12,0.01,-191.00,25207.00,6800,20231201,-35.96,4175,20240909,4.31,5850,-25.56,20240102,4175,4.31,20240909,6800,-35.96,20231201,4175,4.31,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240913,090209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4330,0,3,0.00,915750,211,2.28,4350,4350,4330,5620,3035,4330,4340.05,0.98,0,-50,4363,4346,4313,4296,4263,4355,4305,1147,1290,5000,3110,5,1,22946345,994,-22.67,0.17,12,0.00,-191.00,25207.00,6800,20231201,-36.32,4175,20240909,3.71,5850,-25.98,20240102,4175,3.71,20240909,6800,-36.32,20231201,4175,3.71,20240909,0.04,N,005960,5000,1147 억,,224040,N,N,6,N,00,N
20240912,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4330,45,2,1.05,39622905,9200,135.14,4325,4330,4280,5570,3000,4285,4306.84,0.98,0,-568,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,994,-22.67,0.17,12,0.04,-191.00,25207.00,6910,20230906,-37.34,4175,20240909,3.71,5850,-25.98,20240102,4175,3.71,20240909,6800,-36.32,20231201,4175,3.71,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,6,N,00,N
20240912,150208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4295,10,2,0.23,37633315,8740,128.38,4325,4325,4280,5570,3000,4285,4305.87,0.98,0,-492,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,986,-22.49,0.17,12,0.04,-191.00,25207.00,6910,20230906,-37.84,4175,20240909,2.87,5850,-26.58,20240102,4175,2.87,20240909,6800,-36.84,20231201,4175,2.87,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,140208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4300,15,2,0.35,31044305,7214,105.96,4325,4325,4280,5570,3000,4285,4303.34,0.98,0,787,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,987,-22.51,0.17,12,0.03,-191.00,25207.00,6910,20230906,-37.77,4175,20240909,2.99,5850,-26.50,20240102,4175,2.99,20240909,6800,-36.76,20231201,4175,2.99,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,130207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4305,20,2,0.47,11032185,2559,37.59,4325,4325,4295,5570,3000,4285,4311.13,0.98,0,-288,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,988,-22.54,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.70,4175,20240909,3.11,5850,-26.41,20240102,4175,3.11,20240909,6800,-36.69,20231201,4175,3.11,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,120207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4315,30,2,0.70,9212920,2137,31.39,4325,4325,4295,5570,3000,4285,4311.15,0.98,0,-267,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,990,-22.59,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.55,4175,20240909,3.35,5850,-26.24,20240102,4175,3.35,20240909,6800,-36.54,20231201,4175,3.35,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,110208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4305,20,2,0.47,5050535,1172,17.22,4325,4325,4295,5570,3000,4285,4309.33,0.98,0,-249,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,988,-22.54,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.70,4175,20240909,3.11,5850,-26.41,20240102,4175,3.11,20240909,6800,-36.69,20231201,4175,3.11,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,100208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4305,20,2,0.47,3661030,849,12.47,4325,4325,4300,5570,3000,4285,4312.17,0.98,0,-277,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,988,-22.54,0.17,12,0.00,-191.00,25207.00,6910,20230906,-37.70,4175,20240909,3.11,5850,-26.41,20240102,4175,3.11,20240909,6800,-36.69,20231201,4175,3.11,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240912,090209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,40,2,0.93,30275,7,0.10,4325,4325,4325,5570,3000,4285,4325.00,0.98,0,0,4401,4342,4301,4242,4201,4322,4222,1147,1285,5000,3080,5,1,22946345,992,-22.64,0.17,12,0.00,-191.00,25207.00,6910,20230906,-37.41,4175,20240909,3.59,5850,-26.07,20240102,4175,3.59,20240909,6800,-36.40,20231201,4175,3.59,20240909,0.04,N,005960,5000,1147 억,,224608,N,N,0,N,00,N
20240911,160207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4285,-30,5,-0.70,29240145,6808,142.10,4360,4360,4260,5600,3025,4315,4294.97,0.99,0,-2270,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,983,-22.43,0.17,12,0.03,-191.00,25207.00,6910,20230906,-37.99,4175,20240909,2.63,5850,-26.75,20240102,4175,2.63,20240909,6800,-36.99,20231201,4175,2.63,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,150205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4270,-45,5,-1.04,26442295,6155,128.47,4360,4360,4260,5600,3025,4315,4296.07,0.99,0,-2217,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,980,-22.36,0.17,12,0.03,-191.00,25207.00,6910,20230906,-38.21,4175,20240909,2.28,5850,-27.01,20240102,4175,2.28,20240909,6800,-37.21,20231201,4175,2.28,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,140207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4260,-55,5,-1.27,19006465,4411,92.07,4360,4360,4260,5600,3025,4315,4308.88,0.99,0,-1222,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,978,-22.30,0.17,12,0.02,-191.00,25207.00,6910,20230906,-38.35,4175,20240909,2.04,5850,-27.18,20240102,4175,2.04,20240909,6800,-37.35,20231201,4175,2.04,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,130206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4285,-30,5,-0.70,15658780,3628,75.73,4360,4360,4280,5600,3025,4315,4316.09,0.99,0,-1211,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,983,-22.43,0.17,12,0.02,-191.00,25207.00,6910,20230906,-37.99,4175,20240909,2.63,5850,-26.75,20240102,4175,2.63,20240909,6800,-36.99,20231201,4175,2.63,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,120209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4300,-15,5,-0.35,14295425,3310,69.09,4360,4360,4295,5600,3025,4315,4318.86,0.99,0,-1110,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,987,-22.51,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.77,4175,20240909,2.99,5850,-26.50,20240102,4175,2.99,20240909,6800,-36.76,20231201,4175,2.99,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,110205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4315,0,3,0.00,11545775,2671,55.75,4360,4360,4305,5600,3025,4315,4322.64,0.99,0,-1068,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,990,-22.59,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.55,4175,20240909,3.35,5850,-26.24,20240102,4175,3.35,20240909,6800,-36.54,20231201,4175,3.35,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,100205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4320,5,2,0.12,6185165,1429,29.83,4360,4360,4305,5600,3025,4315,4328.32,0.99,0,-505,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,991,-22.62,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.48,4175,20240909,3.47,5850,-26.15,20240102,4175,3.47,20240909,6800,-36.47,20231201,4175,3.47,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240911,090208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4350,35,2,0.81,810950,186,3.88,4360,4360,4350,5600,3025,4315,4359.95,0.99,0,-28,4415,4365,4320,4270,4225,4342,4247,1147,1285,5000,3100,5,1,22946345,998,-22.77,0.17,12,0.00,-191.00,25207.00,6910,20230906,-37.05,4175,20240909,4.19,5850,-25.64,20240102,4175,4.19,20240909,6800,-36.03,20231201,4175,4.19,20240909,0.04,N,005960,5000,1147 억,,226878,N,N,0,N,00,N
20240910,160206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4315,-15,5,-0.35,20688935,4791,22.76,4345,4370,4275,5620,3035,4330,4318.29,1.00,0,-1475,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,990,-22.59,0.17,12,0.02,-191.00,25207.00,6910,20230906,-37.55,4175,20240909,3.35,5850,-26.24,20240102,4175,3.35,20240909,6800,-36.54,20231201,4175,3.35,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,150207,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4310,-20,5,-0.46,19630690,4545,21.59,4345,4370,4275,5620,3035,4330,4319.18,1.00,0,-1433,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,989,-22.57,0.17,12,0.02,-191.00,25207.00,6910,20230906,-37.63,4175,20240909,3.23,5850,-26.32,20240102,4175,3.23,20240909,6800,-36.62,20231201,4175,3.23,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,140205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4300,-30,5,-0.69,17742575,4105,19.50,4345,4370,4290,5620,3035,4330,4322.19,1.00,0,-1335,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,987,-22.51,0.17,12,0.02,-191.00,25207.00,6910,20230906,-37.77,4175,20240909,2.99,5850,-26.50,20240102,4175,2.99,20240909,6800,-36.76,20231201,4175,2.99,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,130206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,-5,5,-0.12,8983510,2074,9.85,4345,4370,4315,5620,3035,4330,4331.49,1.00,0,-765,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,992,-22.64,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.41,4175,20240909,3.59,5850,-26.07,20240102,4175,3.59,20240909,6800,-36.40,20231201,4175,3.59,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,120205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,-5,5,-0.12,8032350,1854,8.81,4345,4370,4315,5620,3035,4330,4332.44,1.00,0,-697,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,992,-22.64,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.41,4175,20240909,3.59,5850,-26.07,20240102,4175,3.59,20240909,6800,-36.40,20231201,4175,3.59,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,110206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,-5,5,-0.12,6408185,1478,7.02,4345,4370,4320,5620,3035,4330,4335.71,1.00,0,-463,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,992,-22.64,0.17,12,0.01,-191.00,25207.00,6910,20230906,-37.41,4175,20240909,3.59,5850,-26.07,20240102,4175,3.59,20240909,6800,-36.40,20231201,4175,3.59,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,100206,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4335,5,2,0.12,2568920,592,2.81,4345,4370,4320,5620,3035,4330,4339.39,1.00,0,-273,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,995,-22.70,0.17,12,0.00,-191.00,25207.00,6910,20230906,-37.26,4175,20240909,3.83,5850,-25.90,20240102,4175,3.83,20240909,6800,-36.25,20231201,4175,3.83,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240910,090205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4345,15,2,0.35,69520,16,0.08,4345,4345,4345,5620,3035,4330,4345.00,1.00,0,-14,4526,4427,4301,4202,4076,4477,4252,1147,1290,5000,3110,5,1,22946345,997,-22.75,0.17,12,0.00,-191.00,25207.00,6910,20230906,-37.12,4175,20240909,4.07,5850,-25.73,20240102,4175,4.07,20240909,6800,-36.10,20231201,4175,4.07,20240909,0.04,N,005960,5000,1147 억,,228371,N,N,0,N,00,N
20240909,160204,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4330,-70,5,-1.59,90118615,21044,59.91,4200,4400,4175,5720,3080,4400,4282.39,1.00,0,-1995,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,994,-22.67,0.17,12,0.09,-191.00,25207.00,6910,20230906,-37.34,4175,20240909,3.71,5850,-25.98,20240102,4175,3.71,20240909,6800,-36.32,20231201,4175,3.71,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,150203,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4320,-80,5,-1.82,86008315,20089,57.19,4200,4400,4175,5720,3080,4400,4281.36,1.00,0,-1962,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,991,-22.62,0.17,12,0.09,-191.00,25207.00,6910,20230906,-37.48,4175,20240909,3.47,5850,-26.15,20240102,4175,3.47,20240909,6800,-36.47,20231201,4175,3.47,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,140205,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4340,-60,5,-1.36,83805805,19580,55.74,4200,4400,4175,5720,3080,4400,4280.17,1.00,0,-2077,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,996,-22.72,0.17,12,0.09,-191.00,25207.00,6910,20230906,-37.19,4175,20240909,3.95,5850,-25.81,20240102,4175,3.95,20240909,6800,-36.18,20231201,4175,3.95,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,130204,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4370,-30,5,-0.68,81433815,19035,54.19,4200,4400,4175,5720,3080,4400,4278.11,1.00,0,-2353,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,1003,-22.88,0.17,12,0.08,-191.00,25207.00,6910,20230906,-36.76,4175,20240909,4.67,5850,-25.30,20240102,4175,4.67,20240909,6800,-35.74,20231201,4175,4.67,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,120203,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4380,-20,5,-0.45,79584385,18612,52.99,4200,4400,4175,5720,3080,4400,4275.97,1.00,0,-2360,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,1005,-22.93,0.17,12,0.08,-191.00,25207.00,6910,20230906,-36.61,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,110203,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4290,-110,5,-2.50,49083265,11550,32.88,4200,4400,4175,5720,3080,4400,4249.63,1.00,0,-889,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,984,-22.46,0.17,12,0.05,-191.00,25207.00,6910,20230906,-37.92,4175,20240909,2.75,5850,-26.67,20240102,4175,2.75,20240909,6800,-36.91,20231201,4175,2.75,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,100206,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4275,-125,5,-2.84,43275285,10201,29.04,4200,4400,4175,5720,3080,4400,4242.26,1.00,0,-157,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,981,-22.38,0.17,12,0.04,-191.00,25207.00,6910,20230906,-38.13,4175,20240909,2.40,5850,-26.92,20240102,4175,2.40,20240909,6800,-37.13,20231201,4175,2.40,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240909,090203,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,4380,-20,5,-0.45,28166465,6705,19.09,4200,4395,4175,5720,3080,4400,4200.82,1.00,0,-83,4643,4521,4448,4326,4253,4485,4290,1147,1320,5000,3160,5,1,22946345,1005,-22.93,0.17,12,0.03,-191.00,25207.00,6910,20230906,-36.61,4175,20240909,4.91,5850,-25.13,20240102,4175,4.91,20240909,6800,-35.59,20231201,4175,4.91,20240909,0.04,N,005960,5000,1147 억,,230448,N,N,0,N,00,N
20240906,160200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-110,5,-2.44,155283105,35125,220.73,4570,4570,4375,5860,3160,4510,4420.87,1.02,0,-2451,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1010,-23.04,0.17,12,0.15,-191.00,25207.00,6910,20230906,-36.32,4365,20240805,0.80,5850,-24.79,20240102,4365,0.80,20240805,6910,-36.32,20230906,4365,0.80,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,150205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4410,-100,5,-2.22,152255115,34437,216.41,4570,4570,4375,5860,3160,4510,4421.27,1.02,0,-2443,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1012,-23.09,0.17,12,0.15,-191.00,25207.00,6910,20230906,-36.18,4365,20240805,1.03,5850,-24.62,20240102,4365,1.03,20240805,6910,-36.18,20230906,4365,1.03,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,140205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,-130,5,-2.88,142278220,32165,202.13,4570,4570,4375,5860,3160,4510,4423.39,1.02,0,-1891,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1005,-22.93,0.17,12,0.14,-191.00,25207.00,6910,20230906,-36.61,4365,20240805,0.34,5850,-25.13,20240102,4365,0.34,20240805,6910,-36.61,20230906,4365,0.34,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,130202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4415,-95,5,-2.11,123426710,27868,175.13,4570,4570,4375,5860,3160,4510,4428.98,1.02,0,-1424,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1013,-23.12,0.18,12,0.12,-191.00,25207.00,6910,20230906,-36.11,4365,20240805,1.15,5850,-24.53,20240102,4365,1.15,20240805,6910,-36.11,20230906,4365,1.15,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,120203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4390,-120,5,-2.66,105866035,23871,150.01,4570,4570,4375,5860,3160,4510,4434.92,1.02,0,-909,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1007,-22.98,0.17,12,0.10,-191.00,25207.00,6910,20230906,-36.47,4365,20240805,0.57,5850,-24.96,20240102,4365,0.57,20240805,6910,-36.47,20230906,4365,0.57,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,110205,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4410,-100,5,-2.22,94662420,21326,134.02,4570,4570,4375,5860,3160,4510,4438.83,1.02,0,-543,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1012,-23.09,0.17,12,0.09,-191.00,25207.00,6910,20230906,-36.18,4365,20240805,1.03,5850,-24.62,20240102,4365,1.03,20240805,6910,-36.18,20230906,4365,1.03,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,100203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4445,-65,5,-1.44,32191760,7165,45.03,4570,4570,4435,5860,3160,4510,4492.92,1.02,0,-1493,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1020,-23.27,0.18,12,0.03,-191.00,25207.00,6910,20230906,-35.67,4365,20240805,1.83,5850,-24.02,20240102,4365,1.83,20240805,6910,-35.67,20230906,4365,1.83,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240906,090204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4570,60,2,1.33,27420,6,0.04,4570,4570,4570,5860,3160,4510,4570.00,1.02,0,0,4623,4566,4513,4456,4403,4540,4430,1147,1350,5000,3240,5,1,22946345,1049,-23.93,0.18,12,0.00,-191.00,25207.00,6910,20230906,-33.86,4365,20240805,4.70,5850,-21.88,20240102,4365,4.70,20240805,6910,-33.86,20230906,4365,4.70,20240805,0.04,N,005960,5000,1147 억,,232980,N,N,0,N,00,N
20240905,160201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4510,10,2,0.22,71671890,15913,55.21,4550,4570,4460,5850,3150,4500,4503.99,1.02,0,-576,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1035,-23.61,0.18,12,0.07,-191.00,25207.00,6910,20230906,-34.73,4365,20240805,3.32,5850,-22.91,20240102,4365,3.32,20240805,6910,-34.73,20230906,4365,3.32,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,150204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4460,-40,5,-0.89,71159665,15799,54.82,4550,4570,4460,5850,3150,4500,4504.06,1.02,0,-571,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1023,-23.35,0.18,12,0.07,-191.00,25207.00,6910,20230906,-35.46,4365,20240805,2.18,5850,-23.76,20240102,4365,2.18,20240805,6910,-35.46,20230906,4365,2.18,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,140203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4515,15,2,0.33,52716250,11683,40.54,4550,4570,4475,5850,3150,4500,4512.23,1.02,0,-581,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1036,-23.64,0.18,12,0.05,-191.00,25207.00,6910,20230906,-34.66,4365,20240805,3.44,5850,-22.82,20240102,4365,3.44,20240805,6910,-34.66,20230906,4365,3.44,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,130203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4495,-5,5,-0.11,44527860,9863,34.22,4550,4570,4490,5850,3150,4500,4514.65,1.02,0,117,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1031,-23.53,0.18,12,0.04,-191.00,25207.00,6910,20230906,-34.95,4365,20240805,2.98,5850,-23.16,20240102,4365,2.98,20240805,6910,-34.95,20230906,4365,2.98,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,120201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4520,20,2,0.44,39571325,8761,30.40,4550,4570,4500,5850,3150,4500,4516.78,1.02,0,369,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1037,-23.66,0.18,12,0.04,-191.00,25207.00,6910,20230906,-34.59,4365,20240805,3.55,5850,-22.74,20240102,4365,3.55,20240805,6910,-34.59,20230906,4365,3.55,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,110203,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4530,30,2,0.67,34195170,7571,26.27,4550,4570,4500,5850,3150,4500,4516.62,1.02,0,863,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1039,-23.72,0.18,12,0.03,-191.00,25207.00,6910,20230906,-34.44,4365,20240805,3.78,5850,-22.56,20240102,4365,3.78,20240805,6910,-34.44,20230906,4365,3.78,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,100202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4540,40,2,0.89,27524345,6095,21.15,4550,4570,4500,5850,3150,4500,4515.92,1.02,0,997,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1042,-23.77,0.18,12,0.03,-191.00,25207.00,6910,20230906,-34.30,4365,20240805,4.01,5850,-22.39,20240102,4365,4.01,20240805,6910,-34.30,20230906,4365,4.01,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240905,090204,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4535,35,2,0.78,267290,59,0.20,4550,4550,4535,5850,3150,4500,4536.53,1.02,0,44,4776,4637,4556,4417,4336,4597,4377,1147,1350,5000,3240,5,1,22946345,1041,-23.74,0.18,12,0.00,-191.00,25207.00,6910,20230906,-34.37,4365,20240805,3.89,5850,-22.48,20240102,4365,3.89,20240805,6910,-34.37,20230906,4365,3.89,20240805,0.04,N,005960,5000,1147 억,,233594,N,N,0,N,00,N
20240904,160200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4500,-100,5,-2.17,130362255,28820,118.45,4600,4695,4475,5980,3220,4600,4523.20,1.02,0,-1595,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1033,-23.56,0.18,12,0.13,-191.00,25207.00,6910,20230906,-34.88,4365,20240805,3.09,5850,-23.08,20240102,4365,3.09,20240805,6910,-34.88,20230906,4365,3.09,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,150202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4510,-90,5,-1.96,100589930,22209,91.28,4600,4695,4475,5980,3220,4600,4529.09,1.02,0,-1428,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1035,-23.61,0.18,12,0.10,-191.00,25207.00,6910,20230906,-34.73,4365,20240805,3.32,5850,-22.91,20240102,4365,3.32,20240805,6910,-34.73,20230906,4365,3.32,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,140202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4515,-85,5,-1.85,59133100,12983,53.36,4600,4695,4515,5980,3220,4600,4554.49,1.02,0,-2080,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1036,-23.64,0.18,12,0.06,-191.00,25207.00,6910,20230906,-34.66,4365,20240805,3.44,5850,-22.82,20240102,4365,3.44,20240805,6910,-34.66,20230906,4365,3.44,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,130201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4545,-55,5,-1.20,49222540,10795,44.37,4600,4695,4540,5980,3220,4600,4559.57,1.02,0,-1701,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1043,-23.80,0.18,12,0.05,-191.00,25207.00,6910,20230906,-34.23,4365,20240805,4.12,5850,-22.31,20240102,4365,4.12,20240805,6910,-34.23,20230906,4365,4.12,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,120200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4560,-40,5,-0.87,42822045,9388,38.58,4600,4695,4540,5980,3220,4600,4561.16,1.02,0,-1591,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1046,-23.87,0.18,12,0.04,-191.00,25207.00,6910,20230906,-34.01,4365,20240805,4.47,5850,-22.05,20240102,4365,4.47,20240805,6910,-34.01,20230906,4365,4.47,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,110200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4545,-55,5,-1.20,39648940,8691,35.72,4600,4695,4540,5980,3220,4600,4561.86,1.02,0,-1385,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1043,-23.80,0.18,12,0.04,-191.00,25207.00,6910,20230906,-34.23,4365,20240805,4.12,5850,-22.31,20240102,4365,4.12,20240805,6910,-34.23,20230906,4365,4.12,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,100202,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4565,-35,5,-0.76,28591415,6263,25.74,4600,4695,4540,5980,3220,4600,4564.86,1.02,0,-900,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1048,-23.90,0.18,12,0.03,-191.00,25207.00,6910,20230906,-33.94,4365,20240805,4.58,5850,-21.97,20240102,4365,4.58,20240805,6910,-33.94,20230906,4365,4.58,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240904,090201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4595,-5,5,-0.11,349210,76,0.31,4600,4600,4565,5980,3220,4600,4586.07,1.02,0,-12,4736,4667,4616,4547,4496,4642,4522,1147,1380,5000,3310,5,1,22946345,1054,-24.06,0.18,12,0.00,-191.00,25207.00,6910,20230906,-33.50,4365,20240805,5.27,5850,-21.45,20240102,4365,5.27,20240805,6910,-33.50,20230906,4365,5.27,20240805,0.04,N,005960,5000,1147 억,,235191,N,N,5,N,00,N
20240903,160159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4600,-15,5,-0.33,111941890,24331,97.26,4685,4685,4565,5990,3235,4615,4600.79,1.03,0,-668,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1056,-24.08,0.18,12,0.11,-191.00,25207.00,6910,20230906,-33.43,4365,20240805,5.38,5850,-21.37,20240102,4365,5.38,20240805,6910,-33.43,20230906,4365,5.38,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,5,N,00,N
20240903,150200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4610,-5,5,-0.11,103346950,22466,89.81,4685,4685,4565,5990,3235,4615,4600.15,1.03,0,-575,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1058,-24.14,0.18,12,0.10,-191.00,25207.00,6910,20230906,-33.29,4365,20240805,5.61,5850,-21.20,20240102,4365,5.61,20240805,6910,-33.29,20230906,4365,5.61,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,140200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4605,-10,5,-0.22,70687965,15381,61.48,4685,4685,4565,5990,3235,4615,4595.80,1.03,0,1208,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1057,-24.11,0.18,12,0.07,-191.00,25207.00,6910,20230906,-33.36,4365,20240805,5.50,5850,-21.28,20240102,4365,5.50,20240805,6910,-33.36,20230906,4365,5.50,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,130200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4620,5,2,0.11,29233525,6338,25.34,4685,4685,4565,5990,3235,4615,4612.42,1.03,0,-259,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1060,-24.19,0.18,12,0.03,-191.00,25207.00,6910,20230906,-33.14,4365,20240805,5.84,5850,-21.03,20240102,4365,5.84,20240805,6910,-33.14,20230906,4365,5.84,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,120159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4620,5,2,0.11,25012265,5423,21.68,4685,4685,4565,5990,3235,4615,4612.26,1.03,0,-155,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1060,-24.19,0.18,12,0.02,-191.00,25207.00,6910,20230906,-33.14,4365,20240805,5.84,5850,-21.03,20240102,4365,5.84,20240805,6910,-33.14,20230906,4365,5.84,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,110159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4625,10,2,0.22,23008755,4989,19.94,4685,4685,4565,5990,3235,4615,4611.90,1.03,0,123,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1061,-24.21,0.18,12,0.02,-191.00,25207.00,6910,20230906,-33.07,4365,20240805,5.96,5850,-20.94,20240102,4365,5.96,20240805,6910,-33.07,20230906,4365,5.96,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,100159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4635,20,2,0.43,21042595,4563,18.24,4685,4685,4565,5990,3235,4615,4611.57,1.03,0,219,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1064,-24.27,0.18,12,0.02,-191.00,25207.00,6910,20230906,-32.92,4365,20240805,6.19,5850,-20.77,20240102,4365,6.19,20240805,6910,-32.92,20230906,4365,6.19,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240903,090158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4620,5,2,0.11,1876885,402,1.61,4685,4685,4620,5990,3235,4615,4668.87,1.03,0,0,4745,4680,4635,4570,4525,4657,4547,1147,1375,5000,3320,5,1,22946345,1060,-24.19,0.18,12,0.00,-191.00,25207.00,6910,20230906,-33.14,4365,20240805,5.84,5850,-21.03,20240102,4365,5.84,20240805,6910,-33.14,20230906,4365,5.84,20240805,0.04,N,005960,5000,1147 억,,235859,N,N,1,N,00,N
20240902,160158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4615,-40,5,-0.86,114394040,24763,145.71,4700,4700,4590,6050,3260,4655,4619.54,1.03,0,-1094,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1059,-24.16,0.18,12,0.11,-191.00,25207.00,6910,20230906,-33.21,4365,20240805,5.73,5850,-21.11,20240102,4365,5.73,20240805,6910,-33.21,20230906,4365,5.73,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,150200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4625,-30,5,-0.64,100934415,21851,128.57,4700,4700,4590,6050,3260,4655,4619.20,1.03,0,-1122,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1061,-24.21,0.18,12,0.10,-191.00,25207.00,6910,20230906,-33.07,4365,20240805,5.96,5850,-20.94,20240102,4365,5.96,20240805,6910,-33.07,20230906,4365,5.96,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,140200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4630,-25,5,-0.54,87761265,18995,111.77,4700,4700,4600,6050,3260,4655,4620.21,1.03,0,-1119,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1062,-24.24,0.18,12,0.08,-191.00,25207.00,6910,20230906,-33.00,4365,20240805,6.07,5850,-20.85,20240102,4365,6.07,20240805,6910,-33.00,20230906,4365,6.07,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,130200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4610,-45,5,-0.97,80290355,17375,102.24,4700,4700,4600,6050,3260,4655,4621.01,1.03,0,-572,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1058,-24.14,0.18,12,0.08,-191.00,25207.00,6910,20230906,-33.29,4365,20240805,5.61,5850,-21.20,20240102,4365,5.61,20240805,6910,-33.29,20230906,4365,5.61,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,120200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4600,-55,5,-1.18,78454420,16977,99.89,4700,4700,4600,6050,3260,4655,4621.20,1.03,0,-442,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1056,-24.08,0.18,12,0.07,-191.00,25207.00,6910,20230906,-33.43,4365,20240805,5.38,5850,-21.37,20240102,4365,5.38,20240805,6910,-33.43,20230906,4365,5.38,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,110200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4610,-45,5,-0.97,72553080,15696,92.36,4700,4700,4600,6050,3260,4655,4622.37,1.03,0,-329,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1058,-24.14,0.18,12,0.07,-191.00,25207.00,6910,20230906,-33.29,4365,20240805,5.61,5850,-21.20,20240102,4365,5.61,20240805,6910,-33.29,20230906,4365,5.61,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,100158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4630,-25,5,-0.54,48056020,10384,61.10,4700,4700,4600,6050,3260,4655,4627.87,1.03,0,-246,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1062,-24.24,0.18,12,0.05,-191.00,25207.00,6910,20230906,-33.00,4365,20240805,6.07,5850,-20.85,20240102,4365,6.07,20240805,6910,-33.00,20230906,4365,6.07,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N
20240902,090158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4660,5,2,0.11,331795,71,0.42,4700,4700,4660,6050,3260,4655,4675.81,1.03,0,-39,4755,4705,4670,4620,4585,4687,4602,1147,1395,5000,3350,5,1,22946345,1069,-24.40,0.18,12,0.00,-191.00,25207.00,6910,20230906,-32.56,4365,20240805,6.76,5850,-20.34,20240102,4365,6.76,20240805,6910,-32.56,20230906,4365,6.76,20240805,0.04,N,005960,5000,1147 억,,236953,N,N,1,N,00,N