KissMeData/013580/price/prices-20240201.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
20240229,160302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,0,3,0.00,234426980,15847,112.43,14820,14900,14710,19250,10370,14810,14793.15,8.25,0,-1930,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.18,6772.00,84016.00,19860,20230223,-25.43,12460,20231020,18.86,15430,-4.02,20240219,13120,12.88,20240125,19800,-25.20,20230302,12460,18.86,20231020,2.18,N,013580,5000,446 억,,736814,N,N,16,N,00,N
20240229,150301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14740,-70,5,-0.47,212976560,14393,102.11,14820,14900,14710,19250,10370,14810,14797.23,8.25,0,-1336,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1316,2.18,0.18,12,0.16,6772.00,84016.00,19860,20230223,-25.78,12460,20231020,18.30,15430,-4.47,20240219,13120,12.35,20240125,19800,-25.56,20230302,12460,18.30,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,140302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14790,-20,5,-0.14,173689830,11730,83.22,14820,14900,14730,19250,10370,14810,14807.32,8.25,0,37,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1321,2.18,0.18,12,0.13,6772.00,84016.00,19860,20230223,-25.53,12460,20231020,18.70,15430,-4.15,20240219,13120,12.73,20240125,19800,-25.30,20230302,12460,18.70,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,130302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14770,-40,5,-0.27,148403770,10021,71.10,14820,14900,14730,19250,10370,14810,14809.28,8.25,0,159,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1319,2.18,0.18,12,0.11,6772.00,84016.00,19860,20230223,-25.63,12460,20231020,18.54,15430,-4.28,20240219,13120,12.58,20240125,19800,-25.40,20230302,12460,18.54,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,120303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14800,-10,5,-0.07,135493070,9149,64.91,14820,14900,14730,19250,10370,14810,14809.60,8.25,0,598,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1322,2.19,0.18,12,0.10,6772.00,84016.00,19860,20230223,-25.48,12460,20231020,18.78,15430,-4.08,20240219,13120,12.80,20240125,19800,-25.25,20230302,12460,18.78,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,110303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14870,60,2,0.41,123350520,8331,59.11,14820,14900,14730,19250,10370,14810,14806.21,8.25,0,800,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1328,2.20,0.18,12,0.09,6772.00,84016.00,19860,20230223,-25.13,12460,20231020,19.34,15430,-3.63,20240219,13120,13.34,20240125,19800,-24.90,20230302,12460,19.34,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,100303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14800,-10,5,-0.07,98348110,6647,47.16,14820,14840,14730,19250,10370,14810,14795.86,8.25,0,305,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1322,2.19,0.18,12,0.07,6772.00,84016.00,19860,20230223,-25.48,12460,20231020,18.78,15430,-4.08,20240219,13120,12.80,20240125,19800,-25.25,20230302,12460,18.78,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240229,090303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,0,3,0.00,3303240,223,1.58,14820,14830,14810,19250,10370,14810,14812.74,8.25,0,-182,15183,14996,14683,14496,14183,15090,14590,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.00,6772.00,84016.00,19860,20230223,-25.43,12460,20231020,18.86,15430,-4.02,20240219,13120,12.88,20240125,19800,-25.20,20230302,12460,18.86,20231020,2.18,N,013580,5000,446 억,,736814,N,N,45,N,00,N
20240228,160246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,410,2,2.85,205590490,14095,127.46,14400,14870,14370,18720,10080,14400,14586.06,8.22,0,2035,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1323,2.19,0.18,12,0.16,6772.00,84016.00,20050,20230222,-26.13,12460,20231020,18.86,15430,-4.02,20240219,13120,12.88,20240125,19800,-25.20,20230302,12460,18.86,20231020,2.19,N,013580,5000,446 억,,734290,N,N,45,N,00,N
20240228,150249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14770,370,2,2.57,193361050,13269,119.99,14400,14870,14370,18720,10080,14400,14572.39,8.22,0,2034,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1319,2.18,0.18,12,0.15,6772.00,84016.00,20050,20230222,-26.33,12460,20231020,18.54,15430,-4.28,20240219,13120,12.58,20240125,19800,-25.40,20230302,12460,18.54,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,140303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14710,310,2,2.15,131549140,9087,82.18,14400,14710,14370,18720,10080,14400,14476.63,8.22,0,1212,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1314,2.17,0.18,12,0.10,6772.00,84016.00,20050,20230222,-26.63,12460,20231020,18.06,15430,-4.67,20240219,13120,12.12,20240125,19800,-25.71,20230302,12460,18.06,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,130302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14520,120,2,0.83,100404910,6958,62.92,14400,14520,14370,18720,10080,14400,14430.14,8.22,0,892,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1297,2.14,0.17,12,0.08,6772.00,84016.00,20050,20230222,-27.58,12460,20231020,16.53,15430,-5.90,20240219,13120,10.67,20240125,19800,-26.67,20230302,12460,16.53,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,120304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14490,90,2,0.62,85613140,5938,53.70,14400,14500,14370,18720,10080,14400,14417.84,8.22,0,808,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1294,2.14,0.17,12,0.07,6772.00,84016.00,20050,20230222,-27.73,12460,20231020,16.29,15430,-6.09,20240219,13120,10.44,20240125,19800,-26.82,20230302,12460,16.29,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,110251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14450,50,2,0.35,75795680,5259,47.56,14400,14500,14370,18720,10080,14400,14412.57,8.22,0,829,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1291,2.13,0.17,12,0.06,6772.00,84016.00,20050,20230222,-27.93,12460,20231020,15.97,15430,-6.35,20240219,13120,10.14,20240125,19800,-27.02,20230302,12460,15.97,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,100302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14410,10,2,0.07,49494210,3433,31.05,14400,14480,14370,18720,10080,14400,14417.19,8.22,0,277,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1287,2.13,0.17,12,0.04,6772.00,84016.00,20050,20230222,-28.13,12460,20231020,15.65,15430,-6.61,20240219,13120,9.83,20240125,19800,-27.22,20230302,12460,15.65,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240228,090302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14400,0,3,0.00,57600,4,0.04,14400,14400,14400,18720,10080,14400,14400.00,8.22,0,0,14713,14556,14443,14286,14173,14500,14230,447,4320,5000,10650,10,1,8930907,1286,2.13,0.17,12,0.00,6772.00,84016.00,20050,20230222,-28.18,12460,20231020,15.57,15430,-6.68,20240219,13120,9.76,20240125,19800,-27.27,20230302,12460,15.57,20231020,2.19,N,013580,5000,446 억,,734290,N,N,4,N,00,N
20240227,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14400,-100,5,-0.69,159584620,11043,66.33,14500,14600,14330,18850,10150,14500,14451.25,8.21,0,2029,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1286,2.13,0.17,12,0.12,6772.00,84016.00,20300,20230221,-29.06,12460,20231020,15.57,15430,-6.68,20240219,13120,9.76,20240125,19800,-27.27,20230302,12460,15.57,20231020,2.19,N,013580,5000,446 억,,732783,N,N,4,N,00,N
20240227,150302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14430,-70,5,-0.48,156500330,10829,65.05,14500,14600,14330,18850,10150,14500,14451.97,8.21,0,2084,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1289,2.13,0.17,12,0.12,6772.00,84016.00,20300,20230221,-28.92,12460,20231020,15.81,15430,-6.48,20240219,13120,9.98,20240125,19800,-27.12,20230302,12460,15.81,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,140304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14480,-20,5,-0.14,138353570,9572,57.50,14500,14600,14330,18850,10150,14500,14453.99,8.21,0,2605,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1293,2.14,0.17,12,0.11,6772.00,84016.00,20300,20230221,-28.67,12460,20231020,16.21,15430,-6.16,20240219,13120,10.37,20240125,19800,-26.87,20230302,12460,16.21,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,130244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14500,0,3,0.00,132016360,9134,54.87,14500,14600,14330,18850,10150,14500,14453.29,8.21,0,2698,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1295,2.14,0.17,12,0.10,6772.00,84016.00,20300,20230221,-28.57,12460,20231020,16.37,15430,-6.03,20240219,13120,10.52,20240125,19800,-26.77,20230302,12460,16.37,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,120303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14530,30,2,0.21,128083350,8863,53.24,14500,14600,14330,18850,10150,14500,14451.47,8.21,0,2702,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1298,2.15,0.17,12,0.10,6772.00,84016.00,20300,20230221,-28.42,12460,20231020,16.61,15430,-5.83,20240219,13120,10.75,20240125,19800,-26.62,20230302,12460,16.61,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,110302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14490,-10,5,-0.07,101405340,7025,42.20,14500,14600,14330,18850,10150,14500,14434.92,8.21,0,2103,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1294,2.14,0.17,12,0.08,6772.00,84016.00,20300,20230221,-28.62,12460,20231020,16.29,15430,-6.09,20240219,13120,10.44,20240125,19800,-26.82,20230302,12460,16.29,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,100302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14500,0,3,0.00,83133570,5764,34.62,14500,14590,14330,18850,10150,14500,14422.90,8.21,0,1992,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1295,2.14,0.17,12,0.06,6772.00,84016.00,20300,20230221,-28.57,12460,20231020,16.37,15430,-6.03,20240219,13120,10.52,20240125,19800,-26.77,20230302,12460,16.37,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240227,090302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14590,90,2,0.62,1406640,97,0.58,14500,14590,14500,18850,10150,14500,14501.44,8.21,0,-4,14826,14662,14566,14402,14306,14615,14355,447,4350,5000,10730,10,1,8930907,1303,2.15,0.17,12,0.00,6772.00,84016.00,20300,20230221,-28.13,12460,20231020,17.09,15430,-5.44,20240219,13120,11.20,20240125,19800,-26.31,20230302,12460,17.09,20231020,2.19,N,013580,5000,446 억,,732783,N,N,5,N,00,N
20240226,160301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14500,-230,5,-1.56,242130750,16648,101.46,14730,14730,14470,19140,10320,14730,14544.13,8.24,0,-1089,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1295,2.14,0.17,12,0.19,6772.00,84016.00,20300,20230221,-28.57,12460,20231020,16.37,15430,-6.03,20240219,13120,10.52,20240125,19800,-26.77,20230302,12460,16.37,20231020,2.19,N,013580,5000,446 억,,735490,N,N,5,N,00,N
20240226,150301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14570,-160,5,-1.09,235777360,16210,98.79,14730,14730,14470,19140,10320,14730,14545.18,8.24,0,-1089,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1301,2.15,0.17,12,0.18,6772.00,84016.00,20300,20230221,-28.23,12460,20231020,16.93,15430,-5.57,20240219,13120,11.05,20240125,19800,-26.41,20230302,12460,16.93,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,140301,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14480,-250,5,-1.70,197303950,13561,82.64,14730,14730,14470,19140,10320,14730,14549.37,8.24,0,-1110,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1293,2.14,0.17,12,0.15,6772.00,84016.00,20300,20230221,-28.67,12460,20231020,16.21,15430,-6.16,20240219,13120,10.37,20240125,19800,-26.87,20230302,12460,16.21,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,130300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14560,-170,5,-1.15,172423270,11846,72.19,14730,14730,14470,19140,10320,14730,14555.40,8.24,0,-1247,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1300,2.15,0.17,12,0.13,6772.00,84016.00,20300,20230221,-28.28,12460,20231020,16.85,15430,-5.64,20240219,13120,10.98,20240125,19800,-26.46,20230302,12460,16.85,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,120300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14580,-150,5,-1.02,153718790,10560,64.35,14730,14730,14470,19140,10320,14730,14556.70,8.24,0,-1742,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1302,2.15,0.17,12,0.12,6772.00,84016.00,20300,20230221,-28.18,12460,20231020,17.01,15430,-5.51,20240219,13120,11.13,20240125,19800,-26.36,20230302,12460,17.01,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,110259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14580,-150,5,-1.02,139801010,9606,58.54,14730,14730,14470,19140,10320,14730,14553.51,8.24,0,-1623,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1302,2.15,0.17,12,0.11,6772.00,84016.00,20300,20230221,-28.18,12460,20231020,17.01,15430,-5.51,20240219,13120,11.13,20240125,19800,-26.36,20230302,12460,17.01,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,100256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14520,-210,5,-1.43,65742320,4503,27.44,14730,14730,14520,19140,10320,14730,14599.67,8.24,0,-1791,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1297,2.14,0.17,12,0.05,6772.00,84016.00,20300,20230221,-28.47,12460,20231020,16.53,15430,-5.90,20240219,13120,10.67,20240125,19800,-26.67,20230302,12460,16.53,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240226,090255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14730,0,3,0.00,1620300,110,0.67,14730,14730,14730,19140,10320,14730,14730.00,8.24,0,-2,15170,14950,14780,14560,14390,15060,14670,447,4410,5000,10900,10,1,8930907,1316,2.18,0.18,12,0.00,6772.00,84016.00,20300,20230221,-27.44,12460,20231020,18.22,15430,-4.54,20240219,13120,12.27,20240125,19800,-25.61,20230302,12460,18.22,20231020,2.19,N,013580,5000,446 억,,735490,N,N,1,N,00,N
20240223,160258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14730,-270,5,-1.80,242966080,16409,227.62,14610,15000,14610,19500,10500,15000,14806.91,8.24,0,-1352,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1316,2.18,0.18,12,0.18,6772.00,84016.00,20300,20230221,-27.44,12460,20231020,18.22,15430,-4.54,20240219,13120,12.27,20240125,19860,-25.83,20230223,12460,18.22,20231020,2.19,N,013580,5000,446 억,,736317,N,N,1,N,00,N
20240223,150258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14730,-270,5,-1.80,224968880,15188,210.68,14610,15000,14610,19500,10500,15000,14812.28,8.24,0,-953,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1316,2.18,0.18,12,0.17,6772.00,84016.00,20300,20230221,-27.44,12460,20231020,18.22,15430,-4.54,20240219,13120,12.27,20240125,19860,-25.83,20230223,12460,18.22,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,140256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14780,-220,5,-1.47,206094540,13906,192.90,14610,15000,14610,19500,10500,15000,14820.55,8.24,0,-880,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1320,2.18,0.18,12,0.16,6772.00,84016.00,20300,20230221,-27.19,12460,20231020,18.62,15430,-4.21,20240219,13120,12.65,20240125,19860,-25.58,20230223,12460,18.62,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,130256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14850,-150,5,-1.00,180834890,12195,169.16,14610,15000,14610,19500,10500,15000,14828.61,8.24,0,-572,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1326,2.19,0.18,12,0.14,6772.00,84016.00,20300,20230221,-26.85,12460,20231020,19.18,15430,-3.76,20240219,13120,13.19,20240125,19860,-25.23,20230223,12460,19.18,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,120257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14770,-230,5,-1.53,171517850,11566,160.44,14610,15000,14610,19500,10500,15000,14829.49,8.24,0,-538,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1319,2.18,0.18,12,0.13,6772.00,84016.00,20300,20230221,-27.24,12460,20231020,18.54,15430,-4.28,20240219,13120,12.58,20240125,19860,-25.63,20230223,12460,18.54,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,110256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14880,-120,5,-0.80,53238890,3581,49.67,14610,15000,14610,19500,10500,15000,14867.05,8.24,0,-217,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1329,2.20,0.18,12,0.04,6772.00,84016.00,20300,20230221,-26.70,12460,20231020,19.42,15430,-3.56,20240219,13120,13.41,20240125,19860,-25.08,20230223,12460,19.42,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,100255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14900,-100,5,-0.67,29969560,2018,27.99,14610,15000,14610,19500,10500,15000,14851.12,8.24,0,202,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1331,2.20,0.18,12,0.02,6772.00,84016.00,20300,20230221,-26.60,12460,20231020,19.58,15430,-3.43,20240219,13120,13.57,20240125,19860,-24.97,20230223,12460,19.58,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240223,090257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14990,-10,5,-0.07,7462890,507,7.03,14610,15000,14610,19500,10500,15000,14719.70,8.24,0,12,15346,15172,15016,14842,14686,15260,14930,447,4500,5000,11100,10,1,8930907,1339,2.21,0.18,12,0.01,6772.00,84016.00,20300,20230221,-26.16,12460,20231020,20.30,15430,-2.85,20240219,13120,14.25,20240125,19860,-24.52,20230223,12460,20.30,20231020,2.19,N,013580,5000,446 억,,736317,N,N,5,N,00,N
20240222,160249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15000,30,2,0.20,107323330,7177,69.56,14970,15190,14860,19460,10480,14970,14952.46,8.27,0,-1930,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1340,2.22,0.18,12,0.08,6772.00,84016.00,20300,20230221,-26.11,12460,20231020,20.39,15430,-2.79,20240219,13120,14.33,20240125,20050,-25.19,20230222,12460,20.39,20231020,2.19,N,013580,5000,446 억,,738341,N,N,5,N,00,N
20240222,150256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14970,0,3,0.00,91908150,6148,59.59,14970,15190,14860,19460,10480,14970,14949.28,8.27,0,-1859,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1337,2.21,0.18,12,0.07,6772.00,84016.00,20300,20230221,-26.26,12460,20231020,20.14,15430,-2.98,20240219,13120,14.10,20240125,20050,-25.34,20230222,12460,20.14,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,140256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14980,10,2,0.07,80524440,5387,52.21,14970,15190,14860,19460,10480,14970,14947.92,8.27,0,-1707,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1338,2.21,0.18,12,0.06,6772.00,84016.00,20300,20230221,-26.21,12460,20231020,20.22,15430,-2.92,20240219,13120,14.18,20240125,20050,-25.29,20230222,12460,20.22,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,130250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14990,20,2,0.13,76089990,5091,49.34,14970,15190,14860,19460,10480,14970,14945.98,8.27,0,-1683,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1339,2.21,0.18,12,0.06,6772.00,84016.00,20300,20230221,-26.16,12460,20231020,20.30,15430,-2.85,20240219,13120,14.25,20240125,20050,-25.24,20230222,12460,20.30,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,120255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14970,0,3,0.00,55422340,3711,35.97,14970,15190,14860,19460,10480,14970,14934.61,8.27,0,-1004,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1337,2.21,0.18,12,0.04,6772.00,84016.00,20300,20230221,-26.26,12460,20231020,20.14,15430,-2.98,20240219,13120,14.10,20240125,20050,-25.34,20230222,12460,20.14,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,110255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14970,0,3,0.00,44911090,3010,29.17,14970,15190,14860,19460,10480,14970,14920.63,8.27,0,-767,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1337,2.21,0.18,12,0.03,6772.00,84016.00,20300,20230221,-26.26,12460,20231020,20.14,15430,-2.98,20240219,13120,14.10,20240125,20050,-25.34,20230222,12460,20.14,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,100252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14930,-40,5,-0.27,35452300,2377,23.04,14970,15190,14860,19460,10480,14970,14914.72,8.27,0,-300,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1333,2.20,0.18,12,0.03,6772.00,84016.00,20300,20230221,-26.45,12460,20231020,19.82,15430,-3.24,20240219,13120,13.80,20240125,20050,-25.54,20230222,12460,19.82,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240222,090255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15190,220,2,1.47,1946320,130,1.26,14970,15190,14970,19460,10480,14970,14971.69,8.27,0,-16,15396,15182,15076,14862,14756,15130,14810,447,4490,5000,11070,10,1,8930907,1357,2.24,0.18,12,0.00,6772.00,84016.00,20300,20230221,-25.17,12460,20231020,21.91,15430,-1.56,20240219,13120,15.78,20240125,20050,-24.24,20230222,12460,21.91,20231020,2.19,N,013580,5000,446 억,,738341,N,N,1,N,00,N
20240221,160253,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14970,-150,5,-0.99,155104270,10318,74.75,15100,15290,14970,19650,10590,15120,15032.40,8.30,0,-2406,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1337,2.21,0.18,12,0.12,6772.00,84016.00,20300,20230221,-26.26,12460,20231020,20.14,15430,-2.98,20240219,13120,14.10,20240125,20300,-26.26,20230221,12460,20.14,20231020,2.15,N,013580,5000,446 억,,741287,N,N,1,N,00,N
20240221,150250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14980,-140,5,-0.93,142483110,9475,68.64,15100,15290,14970,19650,10590,15120,15037.80,8.30,0,-2220,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1338,2.21,0.18,12,0.11,6772.00,84016.00,20300,20230221,-26.21,12460,20231020,20.22,15430,-2.92,20240219,13120,14.18,20240125,20300,-26.21,20230221,12460,20.22,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,140252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15000,-120,5,-0.79,128515180,8543,61.89,15100,15290,14970,19650,10590,15120,15043.33,8.30,0,-1766,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1340,2.22,0.18,12,0.10,6772.00,84016.00,20300,20230221,-26.11,12460,20231020,20.39,15430,-2.79,20240219,13120,14.33,20240125,20300,-26.11,20230221,12460,20.39,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,130252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14990,-130,5,-0.86,109047040,7244,52.48,15100,15290,14970,19650,10590,15120,15053.43,8.30,0,-1710,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1339,2.21,0.18,12,0.08,6772.00,84016.00,20300,20230221,-26.16,12460,20231020,20.30,15430,-2.85,20240219,13120,14.25,20240125,20300,-26.16,20230221,12460,20.30,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,120252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15040,-80,5,-0.53,86405810,5735,41.55,15100,15290,14970,19650,10590,15120,15066.40,8.30,0,-1296,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1343,2.22,0.18,12,0.06,6772.00,84016.00,20300,20230221,-25.91,12460,20231020,20.71,15430,-2.53,20240219,13120,14.63,20240125,20300,-25.91,20230221,12460,20.71,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,110253,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15070,-50,5,-0.33,82738880,5491,39.78,15100,15290,14970,19650,10590,15120,15068.09,8.30,0,-1110,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1346,2.23,0.18,12,0.06,6772.00,84016.00,20300,20230221,-25.76,12460,20231020,20.95,15430,-2.33,20240219,13120,14.86,20240125,20300,-25.76,20230221,12460,20.95,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,100252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15120,0,3,0.00,38343640,2535,18.37,15100,15290,15020,19650,10590,15120,15125.70,8.30,0,-654,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1350,2.23,0.18,12,0.03,6772.00,84016.00,20300,20230221,-25.52,12460,20231020,21.35,15430,-2.01,20240219,13120,15.24,20240125,20300,-25.52,20230221,12460,21.35,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240221,090251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15100,-20,5,-0.13,4026560,268,1.94,15100,15100,15020,19650,10590,15120,15024.48,8.30,0,-2,15426,15272,15136,14982,14846,15205,14915,447,4530,5000,11180,10,1,8930907,1349,2.23,0.18,12,0.00,6772.00,84016.00,20300,20230221,-25.62,12460,20231020,21.19,15430,-2.14,20240219,13120,15.09,20240125,20300,-25.62,20230221,12460,21.19,20231020,2.15,N,013580,5000,446 억,,741287,N,N,5,N,00,N
20240220,160249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15120,-210,5,-1.37,207867290,13742,55.39,15280,15290,15000,19920,10740,15330,15126.42,8.35,0,-3699,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1350,2.23,0.18,12,0.15,6772.00,84016.00,20300,20230221,-25.52,12460,20231020,21.35,15430,-2.01,20240219,13120,15.24,20240125,20300,-25.52,20230221,12460,21.35,20231020,2.20,N,013580,5000,446 억,,745324,N,N,5,N,00,N
20240220,150250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15130,-200,5,-1.30,199805860,13209,53.24,15280,15290,15000,19920,10740,15330,15126.49,8.35,0,-3617,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1351,2.23,0.18,12,0.15,6772.00,84016.00,20300,20230221,-25.47,12460,20231020,21.43,15430,-1.94,20240219,13120,15.32,20240125,20300,-25.47,20230221,12460,21.43,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,140251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15130,-200,5,-1.30,181356840,11988,48.32,15280,15290,15000,19920,10740,15330,15128.20,8.35,0,-2906,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1351,2.23,0.18,12,0.13,6772.00,84016.00,20300,20230221,-25.47,12460,20231020,21.43,15430,-1.94,20240219,13120,15.32,20240125,20300,-25.47,20230221,12460,21.43,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,130251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15090,-240,5,-1.57,161656450,10683,43.06,15280,15290,15000,19920,10740,15330,15132.12,8.35,0,-2663,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1348,2.23,0.18,12,0.12,6772.00,84016.00,20300,20230221,-25.67,12460,20231020,21.11,15430,-2.20,20240219,13120,15.02,20240125,20300,-25.67,20230221,12460,21.11,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,120250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15110,-220,5,-1.44,145453430,9610,38.74,15280,15290,15000,19920,10740,15330,15135.63,8.35,0,-2151,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1349,2.23,0.18,12,0.11,6772.00,84016.00,20300,20230221,-25.57,12460,20231020,21.27,15430,-2.07,20240219,13120,15.17,20240125,20300,-25.57,20230221,12460,21.27,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,110249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15070,-260,5,-1.70,132342560,8741,35.23,15280,15290,15000,19920,10740,15330,15140.44,8.35,0,-1875,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1346,2.23,0.18,12,0.10,6772.00,84016.00,20300,20230221,-25.76,12460,20231020,20.95,15430,-2.33,20240219,13120,14.86,20240125,20300,-25.76,20230221,12460,20.95,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,100240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15180,-150,5,-0.98,97416810,6431,25.92,15280,15290,15000,19920,10740,15330,15148.00,8.35,0,-291,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1356,2.24,0.18,12,0.07,6772.00,84016.00,20300,20230221,-25.22,12460,20231020,21.83,15430,-1.62,20240219,13120,15.70,20240125,20300,-25.22,20230221,12460,21.83,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240220,090251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15280,-50,5,-0.33,7586050,497,2.00,15280,15280,15230,19920,10740,15330,15263.68,8.35,0,-183,15610,15470,15290,15150,14970,15540,15220,447,4590,5000,11340,10,1,8930907,1365,2.26,0.18,12,0.01,6772.00,84016.00,20300,20230221,-24.73,12460,20231020,22.63,15430,-0.97,20240219,13120,16.46,20240125,20300,-24.73,20230221,12460,22.63,20231020,2.20,N,013580,5000,446 억,,745324,N,N,17,N,00,N
20240219,160250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15330,140,2,0.92,359813490,23494,52.86,15190,15430,15110,19740,10640,15190,15315.12,8.33,0,1062,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1369,2.26,0.18,12,0.26,6772.00,84016.00,20300,20230221,-24.48,12460,20231020,23.03,15430,-0.65,20240219,13120,16.84,20240125,20300,-24.48,20230221,12460,23.03,20231020,2.20,N,013580,5000,446 억,,743576,N,N,17,N,00,N
20240219,150252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15330,140,2,0.92,346500390,22625,50.90,15190,15430,15110,19740,10640,15190,15314.93,8.33,0,1145,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1369,2.26,0.18,12,0.25,6772.00,84016.00,20300,20230221,-24.48,12460,20231020,23.03,15430,-0.65,20240219,13120,16.84,20240125,20300,-24.48,20230221,12460,23.03,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,140252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15320,130,2,0.86,322363080,21050,47.36,15190,15430,15110,19740,10640,15190,15314.16,8.33,0,1229,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1368,2.26,0.18,12,0.24,6772.00,84016.00,20300,20230221,-24.53,12460,20231020,22.95,15430,-0.71,20240219,13120,16.77,20240125,20300,-24.53,20230221,12460,22.95,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,130252,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15300,110,2,0.72,300919430,19650,44.21,15190,15430,15110,19740,10640,15190,15313.97,8.33,0,1359,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1366,2.26,0.18,12,0.22,6772.00,84016.00,20300,20230221,-24.63,12460,20231020,22.79,15430,-0.84,20240219,13120,16.62,20240125,20300,-24.63,20230221,12460,22.79,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,120250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15270,80,2,0.53,289551610,18907,42.54,15190,15430,15110,19740,10640,15190,15314.52,8.33,0,1517,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1364,2.25,0.18,12,0.21,6772.00,84016.00,20300,20230221,-24.78,12460,20231020,22.55,15430,-1.04,20240219,13120,16.39,20240125,20300,-24.78,20230221,12460,22.55,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,110250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15270,80,2,0.53,252010550,16450,37.01,15190,15430,15110,19740,10640,15190,15319.79,8.33,0,1953,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1364,2.25,0.18,12,0.18,6772.00,84016.00,20300,20230221,-24.78,12460,20231020,22.55,15430,-1.04,20240219,13120,16.39,20240125,20300,-24.78,20230221,12460,22.55,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,100249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15330,140,2,0.92,205206310,13388,30.12,15190,15430,15110,19740,10640,15190,15327.63,8.33,0,2996,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1369,2.26,0.18,12,0.15,6772.00,84016.00,20300,20230221,-24.48,12460,20231020,23.03,15430,-0.65,20240219,13120,16.84,20240125,20300,-24.48,20230221,12460,23.03,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240219,090249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15120,-70,5,-0.46,9733070,641,1.44,15190,15240,15120,19740,10640,15190,15184.20,8.33,0,-450,15596,15392,15036,14832,14476,15495,14935,447,4550,5000,11240,10,1,8930907,1350,2.23,0.18,12,0.01,6772.00,84016.00,20300,20230221,-25.52,12460,20231020,21.35,15240,0.00,20240216,13120,15.24,20240125,20300,-25.52,20230221,12460,21.35,20231020,2.20,N,013580,5000,446 억,,743576,N,N,5,N,00,N
20240216,160248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15190,370,2,2.50,666427200,44244,222.16,14720,15240,14680,19260,10380,14820,15062.53,8.14,0,15203,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1357,2.24,0.18,12,0.50,6772.00,84016.00,20300,20230221,-25.17,12460,20231020,21.91,15240,-0.33,20240216,13120,15.78,20240125,20300,-25.17,20230221,12460,21.91,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,150249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15200,380,2,2.56,565249400,37578,188.69,14720,15240,14680,19260,10380,14820,15042.03,8.14,0,12023,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1357,2.24,0.18,12,0.42,6772.00,84016.00,20300,20230221,-25.12,12460,20231020,21.99,15240,-0.26,20240216,13120,15.85,20240125,20300,-25.12,20230221,12460,21.99,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,140251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15140,320,2,2.16,391618250,26136,131.24,14720,15160,14680,19260,10380,14820,14983.86,8.14,0,8196,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1352,2.24,0.18,12,0.29,6772.00,84016.00,20300,20230221,-25.42,12460,20231020,21.51,15160,-0.13,20240216,13120,15.40,20240125,20300,-25.42,20230221,12460,21.51,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,130247,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,15040,220,2,1.48,253268740,16973,85.23,14720,15070,14680,19260,10380,14820,14921.86,8.14,0,3990,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1343,2.22,0.18,12,0.19,6772.00,84016.00,20300,20230221,-25.91,12460,20231020,20.71,15100,-0.40,20240213,13120,14.63,20240125,20300,-25.91,20230221,12460,20.71,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,120250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14960,140,2,0.94,179314030,12052,60.52,14720,15000,14680,19260,10380,14820,14878.36,8.14,0,2533,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1336,2.21,0.18,12,0.13,6772.00,84016.00,20300,20230221,-26.31,12460,20231020,20.06,15100,-0.93,20240213,13120,14.02,20240125,20300,-26.31,20230221,12460,20.06,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,110251,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14840,20,2,0.13,78379890,5299,26.61,14720,14900,14680,19260,10380,14820,14791.45,8.14,0,-469,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1325,2.19,0.18,12,0.06,6772.00,84016.00,20300,20230221,-26.90,12460,20231020,19.10,15100,-1.72,20240213,13120,13.11,20240125,20300,-26.90,20230221,12460,19.10,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,100250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14860,40,2,0.27,47588690,3222,16.18,14720,14900,14680,19260,10380,14820,14769.92,8.14,0,-836,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1327,2.19,0.18,12,0.04,6772.00,84016.00,20300,20230221,-26.80,12460,20231020,19.26,15100,-1.59,20240213,13120,13.26,20240125,20300,-26.80,20230221,12460,19.26,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240216,090245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14710,-110,5,-0.74,4120170,280,1.41,14720,14750,14710,19260,10380,14820,14714.89,8.14,0,0,15173,14996,14833,14656,14493,15085,14745,447,4440,5000,10960,10,1,8930907,1314,2.17,0.18,12,0.00,6772.00,84016.00,20300,20230221,-27.54,12460,20231020,18.06,15100,-2.58,20240213,13120,12.12,20240125,20300,-27.54,20230221,12460,18.06,20231020,2.23,N,013580,5000,446 억,,726744,N,N,5,N,00,N
20240215,160248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14820,10,2,0.07,294877730,19915,95.87,14810,15010,14670,19250,10370,14810,14806.82,8.21,0,-6760,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1324,2.19,0.18,12,0.22,6772.00,84016.00,20300,20230209,-27.00,12460,20231020,18.94,15100,-1.85,20240213,13120,12.96,20240125,20300,-27.00,20230221,12460,18.94,20231020,2.19,N,013580,5000,446 억,,733500,N,N,5,N,00,N
20240215,150249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14790,-20,5,-0.14,288008870,19450,93.63,14810,15010,14670,19250,10370,14810,14807.65,8.21,0,-6709,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1321,2.18,0.18,12,0.22,6772.00,84016.00,20300,20230209,-27.14,12460,20231020,18.70,15100,-2.05,20240213,13120,12.73,20240125,20300,-27.14,20230221,12460,18.70,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,140247,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14770,-40,5,-0.27,198767210,13389,64.45,14810,15010,14730,19250,10370,14810,14845.56,8.21,0,-5889,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1319,2.18,0.18,12,0.15,6772.00,84016.00,20300,20230209,-27.24,12460,20231020,18.54,15100,-2.19,20240213,13120,12.58,20240125,20300,-27.24,20230221,12460,18.54,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,130247,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14760,-50,5,-0.34,175292670,11798,56.79,14810,15010,14730,19250,10370,14810,14857.83,8.21,0,-4843,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1318,2.18,0.18,12,0.13,6772.00,84016.00,20300,20230209,-27.29,12460,20231020,18.46,15100,-2.25,20240213,13120,12.50,20240125,20300,-27.29,20230221,12460,18.46,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,120248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14860,50,2,0.34,123911910,8326,40.08,14810,15010,14730,19250,10370,14810,14882.53,8.21,0,-2074,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1327,2.19,0.18,12,0.09,6772.00,84016.00,20300,20230209,-26.80,12460,20231020,19.26,15100,-1.59,20240213,13120,13.26,20240125,20300,-26.80,20230221,12460,19.26,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,110246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14930,120,2,0.81,93827670,6305,30.35,14810,15010,14730,19250,10370,14810,14881.47,8.21,0,-1635,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1333,2.20,0.18,12,0.07,6772.00,84016.00,20300,20230209,-26.45,12460,20231020,19.82,15100,-1.13,20240213,13120,13.80,20240125,20300,-26.45,20230221,12460,19.82,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,100247,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,0,3,0.00,39910820,2700,13.00,14810,14910,14730,19250,10370,14810,14781.79,8.21,0,-288,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.03,6772.00,84016.00,20300,20230209,-27.04,12460,20231020,18.86,15100,-1.92,20240213,13120,12.88,20240125,20300,-27.04,20230221,12460,18.86,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240215,090244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,0,3,0.00,2724360,184,0.89,14810,14810,14800,19250,10370,14810,14806.30,8.21,0,-65,15076,14942,14766,14632,14456,15010,14700,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.00,6772.00,84016.00,20300,20230209,-27.04,12460,20231020,18.86,15100,-1.92,20240213,13120,12.88,20240125,20300,-27.04,20230221,12460,18.86,20231020,2.19,N,013580,5000,446 억,,733500,N,N,0,N,00,N
20240214,160245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,10,2,0.07,304812610,20674,67.48,14800,14900,14590,19240,10360,14800,14743.69,8.24,0,-3152,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.23,6772.00,84016.00,20400,20230208,-27.40,12460,20231020,18.86,15100,-1.92,20240213,13120,12.88,20240125,20300,-27.04,20230221,12460,18.86,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,150245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14830,30,2,0.20,299392270,20308,66.28,14800,14900,14590,19240,10360,14800,14742.58,8.24,0,-3114,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1324,2.19,0.18,12,0.23,6772.00,84016.00,20400,20230208,-27.30,12460,20231020,19.02,15100,-1.79,20240213,13120,13.03,20240125,20300,-26.95,20230221,12460,19.02,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,140245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14820,20,2,0.14,266110380,18067,58.97,14800,14900,14590,19240,10360,14800,14729.09,8.24,0,-3043,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1324,2.19,0.18,12,0.20,6772.00,84016.00,20400,20230208,-27.35,12460,20231020,18.94,15100,-1.85,20240213,13120,12.96,20240125,20300,-27.00,20230221,12460,18.94,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,130248,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14810,10,2,0.07,226983060,15423,50.34,14800,14900,14590,19240,10360,14800,14717.18,8.24,0,-1701,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1323,2.19,0.18,12,0.17,6772.00,84016.00,20400,20230208,-27.40,12460,20231020,18.86,15100,-1.92,20240213,13120,12.88,20240125,20300,-27.04,20230221,12460,18.86,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,120244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14780,-20,5,-0.14,183887770,12512,40.84,14800,14870,14590,19240,10360,14800,14696.91,8.24,0,-1027,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1320,2.18,0.18,12,0.14,6772.00,84016.00,20400,20230208,-27.55,12460,20231020,18.62,15100,-2.12,20240213,13120,12.65,20240125,20300,-27.19,20230221,12460,18.62,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,110246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14710,-90,5,-0.61,128055640,8715,28.44,14800,14870,14590,19240,10360,14800,14693.71,8.24,0,-594,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1314,2.17,0.18,12,0.10,6772.00,84016.00,20400,20230208,-27.89,12460,20231020,18.06,15100,-2.58,20240213,13120,12.12,20240125,20300,-27.54,20230221,12460,18.06,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240214,090241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14680,-120,5,-0.81,10447650,708,2.31,14800,14800,14680,19240,10360,14800,14756.57,8.24,0,169,15280,15040,14860,14620,14440,15160,14740,447,4440,5000,10950,10,1,8930907,1311,2.17,0.17,12,0.01,6772.00,84016.00,20400,20230208,-28.04,12460,20231020,17.82,15100,-2.78,20240213,13120,11.89,20240125,20300,-27.68,20230221,12460,17.82,20231020,2.15,N,013580,5000,446 억,,736081,N,N,0,N,00,N
20240213,160242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14800,60,2,0.41,454896320,30638,117.50,14770,15100,14680,19160,10320,14740,14847.48,8.25,0,-753,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1322,2.19,0.18,12,0.34,6772.00,84016.00,20400,20230208,-27.45,12460,20231020,18.78,15100,-1.99,20240213,13120,12.80,20240125,20300,-27.09,20230221,12460,18.78,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,150238,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14760,20,2,0.14,444459090,29932,114.79,14770,15100,14680,19160,10320,14740,14848.96,8.25,0,-692,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1318,2.18,0.18,12,0.34,6772.00,84016.00,20400,20230208,-27.65,12460,20231020,18.46,15100,-2.25,20240213,13120,12.50,20240125,20300,-27.29,20230221,12460,18.46,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,140246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14820,80,2,0.54,407429010,27431,105.20,14770,15100,14680,19160,10320,14740,14852.87,8.25,0,54,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1324,2.19,0.18,12,0.31,6772.00,84016.00,20400,20230208,-27.35,12460,20231020,18.94,15100,-1.85,20240213,13120,12.96,20240125,20300,-27.00,20230221,12460,18.94,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,130243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14800,60,2,0.41,389490960,26223,100.57,14770,15100,14680,19160,10320,14740,14853.03,8.25,0,145,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1322,2.19,0.18,12,0.29,6772.00,84016.00,20400,20230208,-27.45,12460,20231020,18.78,15100,-1.99,20240213,13120,12.80,20240125,20300,-27.09,20230221,12460,18.78,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,120244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14830,90,2,0.61,264471810,17751,68.08,14770,15100,14680,19160,10320,14740,14898.98,8.25,0,-3575,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1324,2.19,0.18,12,0.20,6772.00,84016.00,20400,20230208,-27.30,12460,20231020,19.02,15100,-1.79,20240213,13120,13.03,20240125,20300,-26.95,20230221,12460,19.02,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,110245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14920,180,2,1.22,227279810,15243,58.46,14770,15100,14680,19160,10320,14740,14910.44,8.25,0,-3256,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1332,2.20,0.18,12,0.17,6772.00,84016.00,20400,20230208,-26.86,12460,20231020,19.74,15100,-1.19,20240213,13120,13.72,20240125,20300,-26.50,20230221,12460,19.74,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N
20240213,100226,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14950,210,2,1.42,156176320,10496,40.25,14770,15100,14680,19160,10320,14740,14879.60,8.25,0,-2655,15180,14960,14850,14630,14520,14905,14575,447,4420,5000,10900,10,1,8930907,1335,2.21,0.18,12,0.12,6772.00,84016.00,20400,20230208,-26.72,12460,20231020,19.98,15100,-0.99,20240213,13120,13.95,20240125,20300,-26.35,20230221,12460,19.98,20231020,2.16,N,013580,5000,446 억,,736732,N,N,0,N,00,N