KissMeData/014790/price/prices-20240101.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
20240123,120315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2025,0,3,0.00,17928820,8842,18.55,2025,2035,2025,2630,1420,2025,2027.69,1.60,0,-803,2045,2035,2020,2010,1995,2037,2012,1944,605,5000,1450,5,1,37858601,767,3.80,0.22,12,0.02,533.00,9115.00,3315,20230524,-38.91,1976,20231024,2.48,2205,-8.16,20240103,1997,1.40,20240119,3315,-38.91,20230524,1976,2.48,20231024,0.20,N,014790,5000,1943 억,,605554,N,N,29,N,00,N
20240123,110315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2035,10,2,0.49,16859245,8315,17.45,2025,2035,2025,2630,1420,2025,2027.57,1.60,0,-803,2045,2035,2020,2010,1995,2037,2012,1944,605,5000,1450,5,1,37858601,770,3.82,0.22,12,0.02,533.00,9115.00,3315,20230524,-38.61,1976,20231024,2.99,2205,-7.71,20240103,1997,1.90,20240119,3315,-38.61,20230524,1976,2.99,20231024,0.20,N,014790,5000,1943 억,,605554,N,N,29,N,00,N
20240123,100315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,5,2,0.25,11471460,5660,11.88,2025,2035,2025,2630,1420,2025,2026.76,1.60,0,-802,2045,2035,2020,2010,1995,2037,2012,1944,605,5000,1450,5,1,37858601,769,3.81,0.22,12,0.01,533.00,9115.00,3315,20230524,-38.76,1976,20231024,2.73,2205,-7.94,20240103,1997,1.65,20240119,3315,-38.76,20230524,1976,2.73,20231024,0.20,N,014790,5000,1943 억,,605554,N,N,29,N,00,N
20240123,090314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,5,2,0.25,1573585,777,1.63,2025,2035,2025,2630,1420,2025,2025.21,1.60,0,-100,2045,2035,2020,2010,1995,2037,2012,1944,605,5000,1450,5,1,37858601,769,3.81,0.22,12,0.00,533.00,9115.00,3315,20230524,-38.76,1976,20231024,2.73,2205,-7.94,20240103,1997,1.65,20240119,3315,-38.76,20230524,1976,2.73,20231024,0.20,N,014790,5000,1943 억,,605554,N,N,29,N,00,N
20240119,160312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,-30,5,-1.47,340826692,169917,623.02,2050,2055,1997,2645,1425,2035,2005.84,1.60,0,604,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,759,3.76,0.22,12,0.45,533.00,9115.00,3315,20230524,-39.52,1976,20231024,1.47,2205,-9.07,20240103,1997,0.40,20240119,3315,-39.52,20230524,1976,1.47,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,21,N,00,N
20240119,150313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-25,5,-1.23,330342737,164689,603.85,2050,2055,1997,2645,1425,2035,2005.86,1.60,0,983,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,761,3.77,0.22,12,0.44,533.00,9115.00,3315,20230524,-39.37,1976,20231024,1.72,2205,-8.84,20240103,1997,0.65,20240119,3315,-39.37,20230524,1976,1.72,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,140311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2000,-35,5,-1.72,280046174,139591,511.83,2050,2055,1997,2645,1425,2035,2006.19,1.60,0,3274,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,757,3.75,0.22,12,0.37,533.00,9115.00,3315,20230524,-39.67,1976,20231024,1.21,2205,-9.30,20240103,1997,0.15,20240119,3315,-39.67,20230524,1976,1.21,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,130313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2010,-25,5,-1.23,253454224,126302,463.10,2050,2055,1997,2645,1425,2035,2006.73,1.60,0,4045,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,761,3.77,0.22,12,0.33,533.00,9115.00,3315,20230524,-39.37,1976,20231024,1.72,2205,-8.84,20240103,1997,0.65,20240119,3315,-39.37,20230524,1976,1.72,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,120314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,-30,5,-1.47,245305364,122243,448.22,2050,2055,1997,2645,1425,2035,2006.70,1.60,0,4650,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,759,3.76,0.22,12,0.32,533.00,9115.00,3315,20230524,-39.52,1976,20231024,1.47,2205,-9.07,20240103,1997,0.40,20240119,3315,-39.52,20230524,1976,1.47,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,110313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1998,-37,5,-1.82,199356586,99245,363.89,2050,2055,1997,2645,1425,2035,2008.73,1.60,0,4963,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,1,1,37858601,756,3.75,0.22,12,0.26,533.00,9115.00,3315,20230524,-39.73,1976,20231024,1.11,2205,-9.39,20240103,1997,0.05,20240119,3315,-39.73,20230524,1976,1.11,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,100317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,10,2,0.49,32483575,15997,58.66,2050,2055,2025,2645,1425,2035,2030.60,1.60,0,112,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,774,3.84,0.22,12,0.04,533.00,9115.00,3315,20230524,-38.31,1976,20231024,3.49,2205,-7.26,20240103,2025,0.99,20240119,3315,-38.31,20230524,1976,3.49,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240119,090312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,15,2,0.74,34710,17,0.06,2050,2050,2030,2645,1425,2035,2041.76,1.60,0,-8,2085,2060,2045,2020,2005,2052,2012,1944,610,5000,1460,5,1,37858601,776,3.85,0.22,12,0.00,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2030,0.99,20240119,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,604303,N,N,15,N,00,N
20240118,160312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2035,-15,5,-0.73,55672435,27272,21.01,2050,2070,2030,2665,1435,2050,2041.38,1.60,0,-1844,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,770,3.82,0.22,12,0.07,533.00,9115.00,3315,20230524,-38.61,1976,20231024,2.99,2205,-7.71,20240103,2030,0.25,20240118,3315,-38.61,20230524,1976,2.99,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,15,N,00,N
20240118,150312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,-10,5,-0.49,50495700,24731,19.06,2050,2070,2030,2665,1435,2050,2041.80,1.60,0,-1774,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,772,3.83,0.22,12,0.07,533.00,9115.00,3315,20230524,-38.46,1976,20231024,3.24,2205,-7.48,20240103,2030,0.49,20240118,3315,-38.46,20230524,1976,3.24,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,140313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2030,-20,5,-0.98,47601830,23308,17.96,2050,2070,2030,2665,1435,2050,2042.30,1.60,0,-1734,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,769,3.81,0.22,12,0.06,533.00,9115.00,3315,20230524,-38.76,1976,20231024,2.73,2205,-7.94,20240103,2030,0.00,20240118,3315,-38.76,20230524,1976,2.73,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,130313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,0,3,0.00,33963460,16611,12.80,2050,2070,2035,2665,1435,2050,2044.64,1.60,0,-311,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,776,3.85,0.22,12,0.04,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2035,0.74,20240118,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,120313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,0,3,0.00,25005145,12227,9.42,2050,2070,2035,2665,1435,2050,2045.08,1.60,0,-274,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,776,3.85,0.22,12,0.03,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2035,0.74,20240118,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,110314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,-5,5,-0.24,19341535,9459,7.29,2050,2070,2035,2665,1435,2050,2044.77,1.60,0,-271,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,774,3.84,0.22,12,0.02,533.00,9115.00,3315,20230524,-38.31,1976,20231024,3.49,2205,-7.26,20240103,2035,0.49,20240118,3315,-38.31,20230524,1976,3.49,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,100312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,-10,5,-0.49,3856535,1882,1.45,2050,2070,2035,2665,1435,2050,2049.17,1.60,0,-116,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,772,3.83,0.22,12,0.00,533.00,9115.00,3315,20230524,-38.46,1976,20231024,3.24,2205,-7.48,20240103,2035,0.25,20240118,3315,-38.46,20230524,1976,3.24,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240118,090311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,0,3,0.00,990150,483,0.37,2050,2050,2050,2665,1435,2050,2050.00,1.60,0,-61,2073,2061,2048,2036,2023,2067,2042,1944,615,5000,1470,5,1,37858601,776,3.85,0.22,12,0.00,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2035,0.74,20240117,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,606173,N,N,21,N,00,N
20240117,160311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-10,5,-0.49,265095430,129785,311.68,2045,2060,2035,2675,1445,2060,2042.55,1.61,0,-4599,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,776,3.85,0.22,12,0.34,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2035,0.74,20240117,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,21,N,00,N
20240117,150313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,-20,5,-0.97,252721030,123735,297.15,2045,2060,2035,2675,1445,2060,2042.41,1.61,0,-4310,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,772,3.83,0.22,12,0.33,533.00,9115.00,3315,20230524,-38.46,1976,20231024,3.24,2205,-7.48,20240103,2035,0.25,20240117,3315,-38.46,20230524,1976,3.24,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,140311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2035,-25,5,-1.21,145886090,71360,171.37,2045,2060,2035,2675,1445,2060,2044.33,1.61,0,-2655,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,770,3.82,0.22,12,0.19,533.00,9115.00,3315,20230524,-38.61,1976,20231024,2.99,2205,-7.71,20240103,2035,0.00,20240117,3315,-38.61,20230524,1976,2.99,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,130312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-10,5,-0.49,113130275,55326,132.87,2045,2060,2035,2675,1445,2060,2044.74,1.61,0,-1662,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,776,3.85,0.22,12,0.15,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2035,0.74,20240117,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,120313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2045,-15,5,-0.73,86456970,42255,101.48,2045,2060,2035,2675,1445,2060,2046.02,1.61,0,-1658,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,774,3.84,0.22,12,0.11,533.00,9115.00,3315,20230524,-38.31,1976,20231024,3.49,2205,-7.26,20240103,2035,0.49,20240117,3315,-38.31,20230524,1976,3.49,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,110313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-10,5,-0.49,43868665,21406,51.41,2045,2060,2040,2675,1445,2060,2049.27,1.61,0,-1529,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,776,3.85,0.22,12,0.06,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2040,0.49,20240117,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,100311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,-5,5,-0.24,28724525,14005,33.63,2045,2060,2040,2675,1445,2060,2050.90,1.61,0,-1511,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,778,3.86,0.23,12,0.04,533.00,9115.00,3315,20230524,-38.01,1976,20231024,4.00,2205,-6.80,20240103,2040,0.74,20240117,3315,-38.01,20230524,1976,4.00,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240117,090312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2050,-10,5,-0.49,3383750,1654,3.97,2045,2060,2040,2675,1445,2060,2044.09,1.61,0,-73,2116,2087,2071,2042,2026,2080,2035,1944,615,5000,1480,5,1,37858601,776,3.85,0.22,12,0.00,533.00,9115.00,3315,20230524,-38.16,1976,20231024,3.74,2205,-7.03,20240103,2040,0.49,20240117,3315,-38.16,20230524,1976,3.74,20231024,0.23,N,014790,5000,1943 억,,608849,N,N,44,N,00,N
20240116,160311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2060,-35,5,-1.67,85439275,41215,73.60,2090,2100,2055,2720,1470,2095,2072.94,1.61,0,-1551,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,780,3.86,0.23,12,0.11,533.00,9115.00,3315,20230524,-37.86,1976,20231024,4.25,2205,-6.58,20240103,2055,0.24,20240116,3315,-37.86,20230524,1976,4.25,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,44,N,00,N
20240116,150311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,-40,5,-1.91,79487475,38331,68.45,2090,2100,2055,2720,1470,2095,2073.64,1.61,0,-1071,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,778,3.86,0.23,12,0.10,533.00,9115.00,3315,20230524,-38.01,1976,20231024,4.00,2205,-6.80,20240103,2055,0.00,20240116,3315,-38.01,20230524,1976,4.00,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,140311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,-20,5,-0.95,47683670,22932,40.95,2090,2100,2065,2720,1470,2095,2079.26,1.61,0,-1253,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,786,3.89,0.23,12,0.06,533.00,9115.00,3315,20230524,-37.41,1976,20231024,5.01,2205,-5.90,20240103,2065,0.48,20240116,3315,-37.41,20230524,1976,5.01,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,130311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,-20,5,-0.95,46003830,22123,39.51,2090,2100,2065,2720,1470,2095,2079.36,1.61,0,-989,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,786,3.89,0.23,12,0.06,533.00,9115.00,3315,20230524,-37.41,1976,20231024,5.01,2205,-5.90,20240103,2065,0.48,20240116,3315,-37.41,20230524,1976,5.01,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,120311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2070,-25,5,-1.19,45051565,21664,38.69,2090,2100,2065,2720,1470,2095,2079.46,1.61,0,-736,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,784,3.88,0.23,12,0.06,533.00,9115.00,3315,20230524,-37.56,1976,20231024,4.76,2205,-6.12,20240103,2065,0.24,20240116,3315,-37.56,20230524,1976,4.76,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2075,-20,5,-0.95,32048390,15383,27.47,2090,2100,2070,2720,1470,2095,2083.26,1.61,0,-435,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,786,3.89,0.23,12,0.04,533.00,9115.00,3315,20230524,-37.41,1976,20231024,5.01,2205,-5.90,20240103,2070,0.24,20240116,3315,-37.41,20230524,1976,5.01,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,100311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2085,-10,5,-0.48,14485240,6938,12.39,2090,2100,2085,2720,1470,2095,2087.67,1.61,0,-168,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,789,3.91,0.23,12,0.02,533.00,9115.00,3315,20230524,-37.10,1976,20231024,5.52,2205,-5.44,20240103,2080,0.24,20240102,3315,-37.10,20230524,1976,5.52,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240116,090309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2090,-5,5,-0.24,893095,427,0.76,2090,2090,2090,2720,1470,2095,2090.00,1.61,0,-41,2138,2116,2103,2081,2068,2110,2075,1944,625,5000,1500,5,1,37858601,791,3.92,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.95,1976,20231024,5.77,2205,-5.22,20240103,2080,0.48,20240102,3315,-36.95,20230524,1976,5.77,20231024,0.23,N,014790,5000,1943 억,,609272,N,N,46,N,00,N
20240115,160310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2095,-30,5,-1.41,117598740,55932,205.44,2125,2125,2090,2760,1490,2125,2102.53,1.61,0,-2220,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,793,3.93,0.23,12,0.15,533.00,9115.00,3315,20230524,-36.80,1976,20231024,6.02,2205,-4.99,20240103,2080,0.72,20240102,3315,-36.80,20230524,1976,6.02,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,46,N,00,N
20240115,150311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2095,-30,5,-1.41,115077755,54729,201.02,2125,2125,2090,2760,1490,2125,2102.68,1.61,0,-2030,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,793,3.93,0.23,12,0.14,533.00,9115.00,3315,20230524,-36.80,1976,20231024,6.02,2205,-4.99,20240103,2080,0.72,20240102,3315,-36.80,20230524,1976,6.02,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,140312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2105,-20,5,-0.94,59113730,28053,103.04,2125,2125,2090,2760,1490,2125,2107.21,1.61,0,-701,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,797,3.95,0.23,12,0.07,533.00,9115.00,3315,20230524,-36.50,1976,20231024,6.53,2205,-4.54,20240103,2080,1.20,20240102,3315,-36.50,20230524,1976,6.53,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,130310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-5,5,-0.24,35123345,16699,61.34,2125,2125,2090,2760,1490,2125,2103.31,1.61,0,-56,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,120309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2105,-20,5,-0.94,34187325,16255,59.71,2125,2125,2090,2760,1490,2125,2103.18,1.61,0,49,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,797,3.95,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.50,1976,20231024,6.53,2205,-4.54,20240103,2080,1.20,20240102,3315,-36.50,20230524,1976,6.53,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,110309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-15,5,-0.71,29190190,13884,51.00,2125,2125,2090,2760,1490,2125,2102.42,1.61,0,223,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,799,3.96,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,100309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2100,-25,5,-1.18,17420870,8307,30.51,2125,2125,2090,2760,1490,2125,2097.10,1.61,0,231,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,795,3.94,0.23,12,0.02,533.00,9115.00,3315,20230524,-36.65,1976,20231024,6.28,2205,-4.76,20240103,2080,0.96,20240102,3315,-36.65,20230524,1976,6.28,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240115,090310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-15,5,-0.71,1323860,623,2.29,2125,2125,2110,2760,1490,2125,2124.98,1.61,0,-2,2168,2146,2123,2101,2078,2135,2090,1944,635,5000,1530,5,1,37858601,799,3.96,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.25,N,014790,5000,1943 억,,609743,N,N,40,N,00,N
20240112,160309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,15,2,0.71,57421350,27225,52.40,2130,2145,2100,2740,1480,2110,2109.14,1.61,0,-41,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,804,3.99,0.23,12,0.07,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,40,N,00,N
20240112,150310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2115,5,2,0.24,54724265,25948,49.94,2130,2145,2100,2740,1480,2110,2109.00,1.61,0,-46,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,801,3.97,0.23,12,0.07,533.00,9115.00,3315,20230524,-36.20,1976,20231024,7.03,2205,-4.08,20240103,2080,1.68,20240102,3315,-36.20,20230524,1976,7.03,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,140310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2105,-5,5,-0.24,48125225,22826,43.93,2130,2145,2100,2740,1480,2110,2108.35,1.61,0,-27,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,797,3.95,0.23,12,0.06,533.00,9115.00,3315,20230524,-36.50,1976,20231024,6.53,2205,-4.54,20240103,2080,1.20,20240102,3315,-36.50,20230524,1976,6.53,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,130308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,10,2,0.47,45913600,21775,41.91,2130,2145,2100,2740,1480,2110,2108.55,1.61,0,-15,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,803,3.98,0.23,12,0.06,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,120309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,15,2,0.71,34991040,16610,31.97,2130,2145,2100,2740,1480,2110,2106.62,1.61,0,-62,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,804,3.99,0.23,12,0.04,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,110308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,0,3,0.00,29806045,14155,27.24,2130,2145,2100,2740,1480,2110,2105.69,1.61,0,-58,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,799,3.96,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,100309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,10,2,0.47,16013865,7594,14.62,2130,2145,2100,2740,1480,2110,2108.75,1.61,0,-65,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,803,3.98,0.23,12,0.02,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240112,090309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,10,2,0.47,10610,5,0.01,2130,2130,2120,2740,1480,2110,2122.00,1.61,0,0,2196,2152,2121,2077,2046,2137,2062,1944,630,5000,1510,5,1,37858601,803,3.98,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,609784,N,N,59,N,00,N
20240111,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-20,5,-0.94,109963595,51913,632.55,2125,2165,2090,2765,1495,2130,2118.23,1.61,0,1544,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,799,3.96,0.23,12,0.14,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,59,N,00,N
20240111,150309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-10,5,-0.47,107627515,50807,619.07,2125,2165,2090,2765,1495,2130,2118.36,1.61,0,1789,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.13,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,140308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-10,5,-0.47,89249275,42166,513.78,2125,2150,2090,2765,1495,2130,2116.62,1.61,0,1638,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.11,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,130307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2095,-35,5,-1.64,74093085,34934,425.66,2125,2150,2095,2765,1495,2130,2120.94,1.61,0,1775,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,793,3.93,0.23,12,0.09,533.00,9115.00,3315,20230524,-36.80,1976,20231024,6.02,2205,-4.99,20240103,2080,0.72,20240102,3315,-36.80,20230524,1976,6.02,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,120308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-20,5,-0.94,41712005,19552,238.24,2125,2150,2105,2765,1495,2130,2133.39,1.61,0,163,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,799,3.96,0.23,12,0.05,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,110310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2150,20,2,0.94,25678705,12027,146.55,2125,2150,2105,2765,1495,2130,2135.09,1.61,0,141,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,814,4.03,0.24,12,0.03,533.00,9115.00,3315,20230524,-35.14,1976,20231024,8.81,2205,-2.49,20240103,2080,3.37,20240102,3315,-35.14,20230524,1976,8.81,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,100308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,-5,5,-0.23,4846290,2292,27.93,2125,2125,2105,2765,1495,2130,2114.44,1.61,0,121,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,804,3.99,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240111,090308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,-5,5,-0.23,127500,60,0.73,2125,2125,2125,2765,1495,2130,2125.00,1.61,0,56,2160,2145,2125,2110,2090,2147,2112,1944,635,5000,1530,5,1,37858601,804,3.99,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.25,N,014790,5000,1943 억,,608358,N,N,52,N,00,N
20240110,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,0,3,0.00,17383710,8207,100.24,2130,2140,2105,2765,1495,2130,2117.05,1.61,0,-159,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,806,4.00,0.23,12,0.02,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,52,N,00,N
20240110,150307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-10,5,-0.47,15273810,7214,88.12,2130,2140,2105,2765,1495,2130,2116.09,1.61,0,-33,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.02,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,140308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,0,3,0.00,13349115,6308,77.05,2130,2140,2105,2765,1495,2130,2114.77,1.61,0,43,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,806,4.00,0.23,12,0.02,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,130308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,0,3,0.00,13112690,6197,75.69,2130,2140,2105,2765,1495,2130,2114.47,1.61,0,43,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,806,4.00,0.23,12,0.02,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,120307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,-5,5,-0.23,11744140,5553,67.83,2130,2140,2105,2765,1495,2130,2113.09,1.61,0,45,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,804,3.99,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-10,5,-0.47,9841785,4656,56.87,2130,2140,2105,2765,1495,2130,2111.38,1.61,0,47,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.01,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-10,5,-0.47,3232060,1522,18.59,2130,2140,2110,2765,1495,2130,2119.36,1.61,0,-17,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,803,3.98,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240110,090307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,0,3,0.00,1459050,685,8.37,2130,2130,2130,2765,1495,2130,2130.00,1.61,0,-14,2156,2142,2126,2112,2096,2135,2105,1944,635,5000,1530,5,1,37858601,806,4.00,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608517,N,N,57,N,00,N
20240109,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,10,2,0.47,17361415,8187,48.60,2140,2140,2110,2755,1485,2120,2120.60,1.61,0,-111,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,806,4.00,0.23,12,0.02,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,57,N,00,N
20240109,150307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2110,-10,5,-0.47,15233790,7188,42.67,2140,2140,2110,2755,1485,2120,2119.34,1.61,0,-38,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,799,3.96,0.23,12,0.02,533.00,9115.00,3315,20230524,-36.35,1976,20231024,6.78,2205,-4.31,20240103,2080,1.44,20240102,3315,-36.35,20230524,1976,6.78,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,140306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,5,2,0.24,7960235,3749,22.26,2140,2140,2120,2755,1485,2120,2123.30,1.61,0,-20,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,804,3.99,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,130306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,5,2,0.24,3757225,1767,10.49,2140,2140,2120,2755,1485,2120,2126.35,1.61,0,-20,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,804,3.99,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,120308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,5,2,0.24,2881780,1355,8.04,2140,2140,2120,2755,1485,2120,2126.80,1.61,0,-20,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,804,3.99,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,0,3,0.00,2200930,1034,6.14,2140,2140,2120,2755,1485,2120,2128.60,1.61,0,-16,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,803,3.98,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,5,2,0.24,1837780,863,5.12,2140,2140,2120,2755,1485,2120,2129.58,1.61,0,-13,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,804,3.99,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240109,090307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,20,2,0.94,239580,112,0.66,2140,2140,2140,2755,1485,2120,2140.00,1.61,0,0,2156,2137,2126,2107,2096,2132,2102,1944,635,5000,1520,5,1,37858601,810,4.02,0.23,12,0.00,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,608625,N,N,82,N,00,N
20240108,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,5,2,0.24,35833730,16844,145.66,2145,2145,2115,2745,1485,2115,2127.42,1.61,0,-880,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,803,3.98,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,82,N,00,N
20240108,150307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2115,0,3,0.00,34833035,16374,141.59,2145,2145,2115,2745,1485,2115,2127.38,1.61,0,-824,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,801,3.97,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.20,1976,20231024,7.03,2205,-4.08,20240103,2080,1.68,20240102,3315,-36.20,20230524,1976,7.03,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,140306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,5,2,0.24,30674050,14425,124.74,2145,2145,2115,2745,1485,2115,2126.49,1.61,0,-280,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,803,3.98,0.23,12,0.04,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,130306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2135,20,2,0.95,26184510,12314,106.49,2145,2145,2115,2745,1485,2115,2126.45,1.61,0,-274,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,808,4.01,0.23,12,0.03,533.00,9115.00,3315,20230524,-35.60,1976,20231024,8.05,2205,-3.17,20240103,2080,2.64,20240102,3315,-35.60,20230524,1976,8.05,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,120307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,25,2,1.18,24677845,11609,100.39,2145,2145,2115,2745,1485,2115,2125.80,1.61,0,-219,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,810,4.02,0.23,12,0.03,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2135,20,2,0.95,18296080,8615,74.50,2145,2145,2115,2745,1485,2115,2123.80,1.61,0,-232,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,808,4.01,0.23,12,0.02,533.00,9115.00,3315,20230524,-35.60,1976,20231024,8.05,2205,-3.17,20240103,2080,2.64,20240102,3315,-35.60,20230524,1976,8.05,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,100308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2125,10,2,0.47,5429935,2562,22.15,2145,2145,2115,2745,1485,2115,2119.50,1.61,0,-86,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,804,3.99,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.90,1976,20231024,7.54,2205,-3.63,20240103,2080,2.16,20240102,3315,-35.90,20230524,1976,7.54,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240108,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2115,0,3,0.00,319545,151,1.31,2145,2145,2115,2745,1485,2115,2116.76,1.61,0,0,2168,2141,2128,2101,2088,2135,2095,1944,630,5000,1520,5,1,37858601,801,3.97,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.20,1976,20231024,7.03,2205,-4.08,20240103,2080,1.68,20240102,3315,-36.20,20230524,1976,7.03,20231024,0.27,N,014790,5000,1943 억,,609595,N,N,446,N,00,N
20240105,160306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2115,-5,5,-0.24,21426845,10085,35.38,2120,2155,2115,2755,1485,2120,2124.76,1.61,0,-982,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,801,3.97,0.23,12,0.03,533.00,9115.00,3315,20230524,-36.20,1976,20231024,7.03,2205,-4.08,20240103,2080,1.68,20240102,3315,-36.20,20230524,1976,7.03,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,446,N,00,N
20240105,150306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,0,3,0.00,15049925,7077,24.83,2120,2155,2120,2755,1485,2120,2126.63,1.61,0,-461,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,803,3.98,0.23,12,0.02,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,140306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,10,2,0.47,10573280,4970,17.44,2120,2155,2120,2755,1485,2120,2127.47,1.61,0,-294,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,806,4.00,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2205,-3.40,20240103,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,130306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,20,2,0.94,6955645,3273,11.48,2120,2155,2120,2755,1485,2120,2125.21,1.61,0,220,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,810,4.02,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,120306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,20,2,0.94,6953505,3272,11.48,2120,2155,2120,2755,1485,2120,2125.21,1.61,0,219,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,810,4.02,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,110305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,20,2,0.94,5687365,2679,9.40,2120,2155,2120,2755,1485,2120,2122.98,1.61,0,202,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,810,4.02,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,100308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2135,15,2,0.71,5432700,2560,8.98,2120,2155,2120,2755,1485,2120,2122.18,1.61,0,179,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,808,4.01,0.23,12,0.01,533.00,9115.00,3315,20230524,-35.60,1976,20231024,8.05,2205,-3.17,20240103,2080,2.64,20240102,3315,-35.60,20230524,1976,8.05,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240105,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,0,3,0.00,116600,55,0.19,2120,2120,2120,2755,1485,2120,2120.00,1.61,0,-21,2223,2171,2143,2091,2063,2157,2077,1944,635,5000,1520,5,1,37858601,803,3.98,0.23,12,0.00,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,610604,N,N,26,N,00,N
20240104,160304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2120,-25,5,-1.17,61524080,28494,57.77,2145,2195,2115,2785,1505,2145,2159.31,1.61,0,-108,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,803,3.98,0.23,12,0.08,533.00,9115.00,3315,20230524,-36.05,1976,20231024,7.29,2205,-3.85,20240103,2080,1.92,20240102,3315,-36.05,20230524,1976,7.29,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,26,N,00,N
20240104,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,-5,5,-0.23,59784445,27677,56.12,2145,2195,2115,2785,1505,2145,2160.18,1.61,0,359,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,810,4.02,0.23,12,0.07,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2205,-2.95,20240103,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,140305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2150,5,2,0.23,50814445,23474,47.59,2145,2195,2140,2785,1505,2145,2164.87,1.61,0,102,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,814,4.03,0.24,12,0.06,533.00,9115.00,3315,20230524,-35.14,1976,20231024,8.81,2205,-2.49,20240103,2080,3.37,20240102,3315,-35.14,20230524,1976,8.81,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,130305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2145,0,3,0.00,49117045,22683,45.99,2145,2195,2140,2785,1505,2145,2165.53,1.61,0,102,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,812,4.02,0.24,12,0.06,533.00,9115.00,3315,20230524,-35.29,1976,20231024,8.55,2205,-2.72,20240103,2080,3.12,20240102,3315,-35.29,20230524,1976,8.55,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,120304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2155,10,2,0.47,41199450,18992,38.51,2145,2195,2145,2785,1505,2145,2169.54,1.61,0,-99,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,816,4.04,0.24,12,0.05,533.00,9115.00,3315,20230524,-34.99,1976,20231024,9.06,2205,-2.27,20240103,2080,3.61,20240102,3315,-34.99,20230524,1976,9.06,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,110304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2175,30,2,1.40,32983325,15183,30.78,2145,2195,2145,2785,1505,2145,2172.72,1.61,0,-138,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,823,4.08,0.24,12,0.04,533.00,9115.00,3315,20230524,-34.39,1976,20231024,10.07,2205,-1.36,20240103,2080,4.57,20240102,3315,-34.39,20230524,1976,10.07,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,100304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2165,20,2,0.93,13751060,6362,12.90,2145,2170,2145,2785,1505,2145,2161.92,1.61,0,-106,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,820,4.06,0.24,12,0.02,533.00,9115.00,3315,20230524,-34.69,1976,20231024,9.56,2205,-1.81,20240103,2080,4.09,20240102,3315,-34.69,20230524,1976,9.56,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240104,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2165,20,2,0.93,652360,304,0.62,2145,2165,2145,2785,1505,2145,2147.31,1.61,0,1,2231,2187,2161,2117,2091,2175,2105,1944,640,5000,1540,5,1,37858601,820,4.06,0.24,12,0.00,533.00,9115.00,3315,20230524,-34.69,1976,20231024,9.56,2205,-1.81,20240103,2080,4.09,20240102,3315,-34.69,20230524,1976,9.56,20231024,0.26,N,014790,5000,1943 억,,610623,N,N,251,N,00,N
20240103,160304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2145,0,3,0.00,106726105,49321,41.82,2175,2205,2135,2785,1505,2145,2164.24,1.61,0,823,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,812,4.02,0.24,12,0.13,533.00,9115.00,3315,20230524,-35.29,1976,20231024,8.55,2205,-2.72,20240103,2080,3.12,20240102,3315,-35.29,20230524,1976,8.55,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,251,N,00,N
20240103,150303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2145,0,3,0.00,102008275,47120,39.96,2175,2205,2135,2785,1505,2145,2165.23,1.61,0,826,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,812,4.02,0.24,12,0.12,533.00,9115.00,3315,20230524,-35.29,1976,20231024,8.55,2205,-2.72,20240103,2080,3.12,20240102,3315,-35.29,20230524,1976,8.55,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,140302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2155,10,2,0.47,76660550,35313,29.94,2175,2205,2145,2785,1505,2145,2171.53,1.61,0,449,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,816,4.04,0.24,12,0.09,533.00,9115.00,3315,20230524,-34.99,1976,20231024,9.06,2205,-2.27,20240103,2080,3.61,20240102,3315,-34.99,20230524,1976,9.06,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,130304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,25,2,1.17,62552945,28767,24.39,2175,2205,2145,2785,1505,2145,2175.38,1.61,0,135,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,822,4.07,0.24,12,0.08,533.00,9115.00,3315,20230524,-34.54,1976,20231024,9.82,2205,-1.59,20240103,2080,4.33,20240102,3315,-34.54,20230524,1976,9.82,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,120306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2175,30,2,1.40,60223490,27694,23.48,2175,2205,2145,2785,1505,2145,2175.55,1.61,0,106,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,823,4.08,0.24,12,0.07,533.00,9115.00,3315,20230524,-34.39,1976,20231024,10.07,2205,-1.36,20240103,2080,4.57,20240102,3315,-34.39,20230524,1976,10.07,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,110304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,25,2,1.17,52194785,24005,20.36,2175,2205,2145,2785,1505,2145,2175.42,1.61,0,-3,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,822,4.07,0.24,12,0.06,533.00,9115.00,3315,20230524,-34.54,1976,20231024,9.82,2205,-1.59,20240103,2080,4.33,20240102,3315,-34.54,20230524,1976,9.82,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,100303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,25,2,1.17,42076405,19346,16.40,2175,2205,2145,2785,1505,2145,2176.33,1.61,0,-172,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,822,4.07,0.24,12,0.05,533.00,9115.00,3315,20230524,-34.54,1976,20231024,9.82,2205,-1.59,20240103,2080,4.33,20240102,3315,-34.54,20230524,1976,9.82,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240103,090303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2165,20,2,0.93,9196380,4250,3.60,2175,2180,2165,2785,1505,2145,2168.64,1.61,0,0,2201,2172,2126,2097,2051,2187,2112,1944,640,5000,1540,5,1,37858601,820,4.06,0.24,12,0.01,533.00,9115.00,3315,20230524,-34.69,1976,20231024,9.56,2180,-0.69,20240103,2080,4.09,20240102,3315,-34.69,20230524,1976,9.56,20231024,0.26,N,014790,5000,1943 억,,609623,N,N,1,N,00,N
20240102,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2145,90,2,4.38,249842925,117520,282.83,2080,2155,2080,2670,1440,2055,2125.96,1.61,0,1261,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,812,4.02,0.24,12,0.31,533.00,9115.00,3315,20230524,-35.29,1976,20231024,8.55,2155,-0.46,20240102,2080,3.12,20240102,3315,-35.29,20230524,1976,8.55,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,1,N,00,N
20240102,150302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2150,95,2,4.62,232767035,109574,263.71,2080,2150,2080,2670,1440,2055,2124.30,1.61,0,907,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,814,4.03,0.24,12,0.29,533.00,9115.00,3315,20230524,-35.14,1976,20231024,8.81,2150,0.00,20240102,2080,3.37,20240102,3315,-35.14,20230524,1976,8.81,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,140303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,85,2,4.14,208413115,98229,236.41,2080,2150,2080,2670,1440,2055,2121.71,1.61,0,278,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,810,4.02,0.23,12,0.26,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2150,-0.47,20240102,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,130302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2140,85,2,4.14,164155695,77581,186.71,2080,2145,2080,2670,1440,2055,2115.93,1.61,0,-233,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,810,4.02,0.23,12,0.20,533.00,9115.00,3315,20230524,-35.44,1976,20231024,8.30,2145,-0.23,20240102,2080,2.88,20240102,3315,-35.44,20230524,1976,8.30,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,120302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2135,80,2,3.89,128917895,61119,147.09,2080,2145,2080,2670,1440,2055,2109.30,1.61,0,-392,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,808,4.01,0.23,12,0.16,533.00,9115.00,3315,20230524,-35.60,1976,20231024,8.05,2145,-0.47,20240102,2080,2.64,20240102,3315,-35.60,20230524,1976,8.05,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,110303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2130,75,2,3.65,104191155,49528,119.20,2080,2130,2080,2670,1440,2055,2103.69,1.61,0,-311,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,806,4.00,0.23,12,0.13,533.00,9115.00,3315,20230524,-35.75,1976,20231024,7.79,2130,0.00,20240102,2080,2.40,20240102,3315,-35.75,20230524,1976,7.79,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,100258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2080,25,2,1.22,8944020,4300,10.35,2080,2085,2080,2670,1440,2055,2080.06,1.61,0,-2,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,787,3.90,0.23,12,0.01,533.00,9115.00,3315,20230524,-37.25,1976,20231024,5.26,2085,-0.24,20240102,2080,0.00,20240102,3315,-37.25,20230524,1976,5.26,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N
20240102,090257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,1.61,0,0,2098,2076,2048,2026,1998,2062,2012,1944,615,5000,1470,5,1,37858601,778,3.86,0.23,12,0.00,533.00,9115.00,3315,20230524,-38.01,1976,20231024,4.00,0,0.00,0,0,0.00,0,3315,-38.01,20230524,1976,4.00,20231024,0.26,N,014790,5000,1943 억,,608523,N,N,8,N,00,N