KissMeData/014790/price/prices-20240701.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
20240731,160318,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2710,130,2,5.04,887355330,331401,190.96,2600,2735,2575,3350,1810,2580,2677.53,1.81,0,-22983,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1026,4.14,0.28,12,0.88,655.00,9721.00,2735,20240731,-0.91,1928,20240417,40.56,2735,-0.91,20240731,1928,40.56,20240417,2735,-0.91,20240731,1928,40.56,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,41,N,00,N
20240731,150319,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2670,90,2,3.49,847011815,316347,182.29,2600,2735,2575,3350,1810,2580,2677.48,1.81,0,-20903,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1011,4.08,0.27,12,0.84,655.00,9721.00,2735,20240731,-2.38,1928,20240417,38.49,2735,-2.38,20240731,1928,38.49,20240417,2735,-2.38,20240731,1928,38.49,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,140322,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2640,60,2,2.33,773709320,288826,166.43,2600,2735,2575,3350,1810,2580,2678.81,1.81,0,-4534,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,999,4.03,0.27,12,0.76,655.00,9721.00,2735,20240731,-3.47,1928,20240417,36.93,2735,-3.47,20240731,1928,36.93,20240417,2735,-3.47,20240731,1928,36.93,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,130320,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2680,100,2,3.88,699776590,261014,150.40,2600,2735,2575,3350,1810,2580,2680.99,1.81,0,-2539,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1015,4.09,0.28,12,0.69,655.00,9721.00,2735,20240731,-2.01,1928,20240417,39.00,2735,-2.01,20240731,1928,39.00,20240417,2735,-2.01,20240731,1928,39.00,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,120322,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2710,130,2,5.04,639937210,238756,137.58,2600,2735,2575,3350,1810,2580,2680.30,1.81,0,1453,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1026,4.14,0.28,12,0.63,655.00,9721.00,2735,20240731,-0.91,1928,20240417,40.56,2735,-0.91,20240731,1928,40.56,20240417,2735,-0.91,20240731,1928,40.56,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,110319,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2670,90,2,3.49,485948045,181826,104.77,2600,2735,2575,3350,1810,2580,2672.60,1.81,0,1556,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1011,4.08,0.27,12,0.48,655.00,9721.00,2735,20240731,-2.38,1928,20240417,38.49,2735,-2.38,20240731,1928,38.49,20240417,2735,-2.38,20240731,1928,38.49,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,100319,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2655,75,2,2.91,381079390,142773,82.27,2600,2735,2575,3350,1810,2580,2669.13,1.81,0,2677,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,1005,4.05,0.27,12,0.38,655.00,9721.00,2735,20240731,-2.93,1928,20240417,37.71,2735,-2.93,20240731,1928,37.71,20240417,2735,-2.93,20240731,1928,37.71,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240731,090315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-5,5,-0.19,9550560,3697,2.13,2600,2600,2575,3350,1810,2580,2583.33,1.81,0,-2743,2690,2635,2590,2535,2490,2612,2512,1944,770,5000,1850,5,1,37858601,975,3.93,0.26,12,0.01,655.00,9721.00,2670,20240729,-3.56,1928,20240417,33.56,2670,-3.56,20240729,1928,33.56,20240417,2670,-3.56,20240729,1928,33.56,20240417,0.00,N,014790,5000,1943 억,,685996,N,N,261,N,00,N
20240730,160310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-65,5,-2.46,447112865,173513,71.05,2635,2645,2545,3435,1855,2645,2576.76,1.85,0,-13068,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,977,3.94,0.27,12,0.46,655.00,9721.00,2670,20240729,-3.37,1928,20240417,33.82,2670,-3.37,20240729,1928,33.82,20240417,2670,-3.37,20240729,1928,33.82,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,261,N,00,N
20240730,150316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,-90,5,-3.40,440188770,170827,69.95,2635,2645,2545,3435,1855,2645,2576.74,1.85,0,-11893,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,967,3.90,0.26,12,0.45,655.00,9721.00,2670,20240729,-4.31,1928,20240417,32.52,2670,-4.31,20240729,1928,32.52,20240417,2670,-4.31,20240729,1928,32.52,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,140312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-80,5,-3.02,419754020,162851,66.68,2635,2645,2545,3435,1855,2645,2577.46,1.85,0,-12433,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,971,3.92,0.26,12,0.43,655.00,9721.00,2670,20240729,-3.93,1928,20240417,33.04,2670,-3.93,20240729,1928,33.04,20240417,2670,-3.93,20240729,1928,33.04,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,130316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,-85,5,-3.21,403468220,156469,64.07,2635,2645,2545,3435,1855,2645,2578.51,1.85,0,-10296,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,969,3.91,0.26,12,0.41,655.00,9721.00,2670,20240729,-4.12,1928,20240417,32.78,2670,-4.12,20240729,1928,32.78,20240417,2670,-4.12,20240729,1928,32.78,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,120315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-70,5,-2.65,337229875,130550,53.45,2635,2645,2550,3435,1855,2645,2583.07,1.85,0,-6016,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,975,3.93,0.26,12,0.34,655.00,9721.00,2670,20240729,-3.56,1928,20240417,33.56,2670,-3.56,20240729,1928,33.56,20240417,2670,-3.56,20240729,1928,33.56,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,110315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-70,5,-2.65,322034945,124638,51.03,2635,2645,2550,3435,1855,2645,2583.68,1.85,0,-5350,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,975,3.93,0.26,12,0.33,655.00,9721.00,2670,20240729,-3.56,1928,20240417,33.56,2670,-3.56,20240729,1928,33.56,20240417,2670,-3.56,20240729,1928,33.56,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,100317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,-55,5,-2.08,259563970,100318,41.08,2635,2645,2550,3435,1855,2645,2587.31,1.85,0,-13031,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,981,3.95,0.27,12,0.26,655.00,9721.00,2670,20240729,-3.00,1928,20240417,34.34,2670,-3.00,20240729,1928,34.34,20240417,2670,-3.00,20240729,1928,34.34,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240730,090316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,-45,5,-1.70,9145370,3496,1.43,2635,2635,2600,3435,1855,2645,2614.46,1.85,0,-864,2751,2697,2616,2562,2481,2725,2590,1944,790,5000,1900,5,1,37858601,984,3.97,0.27,12,0.01,655.00,9721.00,2670,20240729,-2.62,1928,20240417,34.85,2670,-2.62,20240729,1928,34.85,20240417,2670,-2.62,20240729,1928,34.85,20240417,0.00,N,014790,5000,1943 억,,701161,N,N,0,N,00,N
20240729,160314,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2645,90,2,3.52,629598885,240196,113.81,2555,2670,2535,3320,1790,2555,2621.30,1.84,0,11858,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,1001,4.04,0.27,12,0.63,655.00,9721.00,2670,20240729,-0.94,1928,20240417,37.19,2670,-0.94,20240729,1928,37.19,20240417,2670,-0.94,20240729,1928,37.19,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,150313,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2645,90,2,3.52,583765245,222808,105.57,2555,2670,2535,3320,1790,2555,2620.17,1.84,0,2220,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,1001,4.04,0.27,12,0.59,655.00,9721.00,2670,20240729,-0.94,1928,20240417,37.19,2670,-0.94,20240729,1928,37.19,20240417,2670,-0.94,20240729,1928,37.19,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,140316,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2650,95,2,3.72,517454970,197798,93.72,2555,2670,2535,3320,1790,2555,2616.22,1.84,0,3550,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,1003,4.05,0.27,12,0.52,655.00,9721.00,2670,20240729,-0.75,1928,20240417,37.45,2670,-0.75,20240729,1928,37.45,20240417,2670,-0.75,20240729,1928,37.45,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,130321,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,65,2,2.54,384013230,147323,69.80,2555,2655,2535,3320,1790,2555,2606.77,1.84,0,-7098,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,992,4.00,0.27,12,0.39,655.00,9721.00,2660,20240620,-1.50,1928,20240417,35.89,2660,-1.50,20240620,1928,35.89,20240417,2660,-1.50,20240620,1928,35.89,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,120314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,55,2,2.15,234197330,90434,42.85,2555,2620,2535,3320,1790,2555,2589.88,1.84,0,-26720,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,988,3.98,0.27,12,0.24,655.00,9721.00,2660,20240620,-1.88,1928,20240417,35.37,2660,-1.88,20240620,1928,35.37,20240417,2660,-1.88,20240620,1928,35.37,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,110314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2600,45,2,1.76,169680910,65573,31.07,2555,2620,2535,3320,1790,2555,2587.89,1.84,0,-31172,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,984,3.97,0.27,12,0.17,655.00,9721.00,2660,20240620,-2.26,1928,20240417,34.85,2660,-2.26,20240620,1928,34.85,20240417,2660,-2.26,20240620,1928,34.85,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,100314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,25,2,0.98,86132500,33504,15.87,2555,2610,2535,3320,1790,2555,2571.03,1.84,0,-12816,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,977,3.94,0.27,12,0.09,655.00,9721.00,2660,20240620,-3.01,1928,20240417,33.82,2660,-3.01,20240620,1928,33.82,20240417,2660,-3.01,20240620,1928,33.82,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240729,090313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-5,5,-0.20,7202845,2818,1.34,2555,2560,2550,3320,1790,2555,2556.21,1.84,0,-590,2675,2615,2500,2440,2325,2645,2470,1944,765,5000,1830,5,1,37858601,965,3.89,0.26,12,0.01,655.00,9721.00,2660,20240620,-4.14,1928,20240417,32.26,2660,-4.14,20240620,1928,32.26,20240417,2660,-4.14,20240620,1928,32.26,20240417,0.00,N,014790,5000,1943 억,,695342,N,N,3,N,00,N
20240726,160308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2555,105,2,4.29,519362650,210366,193.38,2450,2560,2385,3185,1715,2450,2468.77,1.68,0,49984,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,967,3.90,0.26,12,0.56,655.00,9721.00,2660,20240620,-3.95,1928,20240417,32.52,2660,-3.95,20240620,1928,32.52,20240417,2660,-3.95,20240620,1928,32.52,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,3,N,00,N
20240726,150311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,90,2,3.67,505819435,205057,188.50,2450,2560,2385,3185,1715,2450,2466.73,1.68,0,50097,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,962,3.88,0.26,12,0.54,655.00,9721.00,2660,20240620,-4.51,1928,20240417,31.74,2660,-4.51,20240620,1928,31.74,20240417,2660,-4.51,20240620,1928,31.74,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,140313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,90,2,3.67,458567355,186503,171.45,2450,2550,2385,3185,1715,2450,2458.77,1.68,0,50386,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,962,3.88,0.26,12,0.49,655.00,9721.00,2660,20240620,-4.51,1928,20240417,31.74,2660,-4.51,20240620,1928,31.74,20240417,2660,-4.51,20240620,1928,31.74,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,130312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,85,2,3.47,426139380,173703,159.68,2450,2550,2385,3185,1715,2450,2453.26,1.68,0,49193,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,960,3.87,0.26,12,0.46,655.00,9721.00,2660,20240620,-4.70,1928,20240417,31.48,2660,-4.70,20240620,1928,31.48,20240417,2660,-4.70,20240620,1928,31.48,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,120312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2530,80,2,3.27,384369440,157248,144.55,2450,2550,2385,3185,1715,2450,2444.35,1.68,0,50569,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,958,3.86,0.26,12,0.42,655.00,9721.00,2660,20240620,-4.89,1928,20240417,31.22,2660,-4.89,20240620,1928,31.22,20240417,2660,-4.89,20240620,1928,31.22,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,110312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,0,3,0.00,269149435,111027,102.06,2450,2475,2385,3185,1715,2450,2424.18,1.68,0,55808,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,928,3.74,0.25,12,0.29,655.00,9721.00,2660,20240620,-7.89,1928,20240417,27.07,2660,-7.89,20240620,1928,27.07,20240417,2660,-7.89,20240620,1928,27.07,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,100313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2415,-35,5,-1.43,219995970,90865,83.53,2450,2475,2385,3185,1715,2450,2421.13,1.68,0,53722,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,914,3.69,0.25,12,0.24,655.00,9721.00,2660,20240620,-9.21,1928,20240417,25.26,2660,-9.21,20240620,1928,25.26,20240417,2660,-9.21,20240620,1928,25.26,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240726,090312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2475,25,2,1.02,4025140,1640,1.51,2450,2475,2450,3185,1715,2450,2454.35,1.68,0,-461,2593,2521,2448,2376,2303,2557,2412,1944,735,5000,1760,5,1,37858601,937,3.78,0.25,12,0.00,655.00,9721.00,2660,20240620,-6.95,1928,20240417,28.37,2660,-6.95,20240620,1928,28.37,20240417,2660,-6.95,20240620,1928,28.37,20240417,0.00,N,014790,5000,1943 억,,637873,N,N,0,N,00,N
20240725,160311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,15,2,0.62,264634335,108782,46.90,2425,2520,2375,3165,1705,2435,2432.70,1.67,0,4809,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,928,3.74,0.25,12,0.29,655.00,9721.00,2660,20240620,-7.89,1928,20240417,27.07,2660,-7.89,20240620,1928,27.07,20240417,2660,-7.89,20240620,1928,27.07,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,150315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,15,2,0.62,258528255,106280,45.82,2425,2520,2375,3165,1705,2435,2432.52,1.67,0,4513,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,928,3.74,0.25,12,0.28,655.00,9721.00,2660,20240620,-7.89,1928,20240417,27.07,2660,-7.89,20240620,1928,27.07,20240417,2660,-7.89,20240620,1928,27.07,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,140313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,30,2,1.23,220274680,90754,39.12,2425,2520,2375,3165,1705,2435,2427.16,1.67,0,3803,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,933,3.76,0.25,12,0.24,655.00,9721.00,2660,20240620,-7.33,1928,20240417,27.85,2660,-7.33,20240620,1928,27.85,20240417,2660,-7.33,20240620,1928,27.85,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,130313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,45,2,1.85,204458155,84337,36.36,2425,2520,2375,3165,1705,2435,2424.29,1.67,0,2536,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,939,3.79,0.26,12,0.22,655.00,9721.00,2660,20240620,-6.77,1928,20240417,28.63,2660,-6.77,20240620,1928,28.63,20240417,2660,-6.77,20240620,1928,28.63,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,120313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-5,5,-0.21,143898290,59790,25.78,2425,2450,2375,3165,1705,2435,2406.71,1.67,0,6759,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,920,3.71,0.25,12,0.16,655.00,9721.00,2660,20240620,-8.65,1928,20240417,26.04,2660,-8.65,20240620,1928,26.04,20240417,2660,-8.65,20240620,1928,26.04,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,-15,5,-0.62,129486580,53842,23.21,2425,2450,2375,3165,1705,2435,2404.91,1.67,0,6716,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,916,3.69,0.25,12,0.14,655.00,9721.00,2660,20240620,-9.02,1928,20240417,25.52,2660,-9.02,20240620,1928,25.52,20240417,2660,-9.02,20240620,1928,25.52,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,100311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2395,-40,5,-1.64,88217230,36812,15.87,2425,2435,2375,3165,1705,2435,2396.38,1.67,0,8717,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,907,3.66,0.25,12,0.10,655.00,9721.00,2660,20240620,-9.96,1928,20240417,24.22,2660,-9.96,20240620,1928,24.22,20240417,2660,-9.96,20240620,1928,24.22,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240725,090311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2405,-30,5,-1.23,2766565,1145,0.49,2425,2435,2405,3165,1705,2435,2415.43,1.67,0,-99,2641,2537,2471,2367,2301,2505,2335,1944,730,5000,1750,5,1,37858601,910,3.67,0.25,12,0.00,655.00,9721.00,2660,20240620,-9.59,1928,20240417,24.74,2660,-9.59,20240620,1928,24.74,20240417,2660,-9.59,20240620,1928,24.74,20240417,0.00,N,014790,5000,1943 억,,630865,N,N,3,N,00,N
20240724,160309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2435,-140,5,-5.44,568855405,231810,125.71,2575,2575,2405,3345,1805,2575,2453.97,1.63,0,4052,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,922,3.72,0.25,12,0.61,655.00,9721.00,2695,20230718,-9.65,1928,20240417,26.30,2660,-8.46,20240620,1928,26.30,20240417,2660,-8.46,20240620,1928,26.30,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,3,N,00,N
20240724,150312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-120,5,-4.66,538839180,219509,119.04,2575,2575,2405,3345,1805,2575,2454.75,1.63,0,7455,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,929,3.75,0.25,12,0.58,655.00,9721.00,2695,20230718,-8.91,1928,20240417,27.33,2660,-7.71,20240620,1928,27.33,20240417,2660,-7.71,20240620,1928,27.33,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,140314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2445,-130,5,-5.05,513302945,209102,113.40,2575,2575,2405,3345,1805,2575,2454.80,1.63,0,12069,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,926,3.73,0.25,12,0.55,655.00,9721.00,2695,20230718,-9.28,1928,20240417,26.82,2660,-8.08,20240620,1928,26.82,20240417,2660,-8.08,20240620,1928,26.82,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,130311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2430,-145,5,-5.63,461166255,187743,101.82,2575,2575,2405,3345,1805,2575,2456.37,1.63,0,19402,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,920,3.71,0.25,12,0.50,655.00,9721.00,2695,20230718,-9.83,1928,20240417,26.04,2660,-8.65,20240620,1928,26.04,20240417,2660,-8.65,20240620,1928,26.04,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,120314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2460,-115,5,-4.47,376503930,152890,82.91,2575,2575,2430,3345,1805,2575,2462.58,1.63,0,23421,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,931,3.76,0.25,12,0.40,655.00,9721.00,2695,20230718,-8.72,1928,20240417,27.59,2660,-7.52,20240620,1928,27.59,20240417,2660,-7.52,20240620,1928,27.59,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,110313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2455,-120,5,-4.66,328077370,133194,72.23,2575,2575,2430,3345,1805,2575,2463.15,1.63,0,26194,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,929,3.75,0.25,12,0.35,655.00,9721.00,2695,20230718,-8.91,1928,20240417,27.33,2660,-7.71,20240620,1928,27.33,20240417,2660,-7.71,20240620,1928,27.33,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,100313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2465,-110,5,-4.27,178137755,72058,39.08,2575,2575,2430,3345,1805,2575,2472.14,1.63,0,13409,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,933,3.76,0.25,12,0.19,655.00,9721.00,2695,20230718,-8.53,1928,20240417,27.85,2660,-7.33,20240620,1928,27.85,20240417,2660,-7.33,20240620,1928,27.85,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240724,090313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-25,5,-0.97,1049600,409,0.22,2575,2575,2550,3345,1805,2575,2566.26,1.63,0,-90,2675,2625,2570,2520,2465,2597,2492,1944,770,5000,1850,5,1,37858601,965,3.89,0.26,12,0.00,655.00,9721.00,2695,20230718,-5.38,1928,20240417,32.26,2660,-4.14,20240620,1928,32.26,20240417,2660,-4.14,20240620,1928,32.26,20240417,0.00,N,014790,5000,1943 억,,616629,N,N,9,N,00,N
20240723,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-15,5,-0.58,473486675,184394,39.52,2590,2620,2515,3365,1815,2590,2567.80,1.74,0,-46504,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,975,3.93,0.26,12,0.49,655.00,9721.00,2760,20230717,-6.70,1928,20240417,33.56,2660,-3.20,20240620,1928,33.56,20240417,2660,-3.20,20240620,1928,33.56,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,9,N,00,N
20240723,150317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-65,5,-2.51,455805015,177456,38.03,2590,2620,2515,3365,1815,2590,2568.55,1.74,0,-43970,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,956,3.85,0.26,12,0.47,655.00,9721.00,2760,20230717,-8.51,1928,20240417,30.96,2660,-5.08,20240620,1928,30.96,20240417,2660,-5.08,20240620,1928,30.96,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,140309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,-50,5,-1.93,412994955,160530,34.40,2590,2620,2515,3365,1815,2590,2572.70,1.74,0,-42223,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,962,3.88,0.26,12,0.42,655.00,9721.00,2760,20230717,-7.97,1928,20240417,31.74,2660,-4.51,20240620,1928,31.74,20240417,2660,-4.51,20240620,1928,31.74,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,130308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,-55,5,-2.12,381116390,147982,31.71,2590,2620,2515,3365,1815,2590,2575.42,1.74,0,-40038,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,960,3.87,0.26,12,0.39,655.00,9721.00,2760,20230717,-8.15,1928,20240417,31.48,2660,-4.70,20240620,1928,31.48,20240417,2660,-4.70,20240620,1928,31.48,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,120312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,0,3,0.00,270815175,104694,22.44,2590,2620,2545,3365,1815,2590,2586.73,1.74,0,-40033,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,981,3.95,0.27,12,0.28,655.00,9721.00,2760,20230717,-6.16,1928,20240417,34.34,2660,-2.63,20240620,1928,34.34,20240417,2660,-2.63,20240620,1928,34.34,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2595,5,2,0.19,260971435,100889,21.62,2590,2620,2545,3365,1815,2590,2586.72,1.74,0,-39199,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,982,3.96,0.27,12,0.27,655.00,9721.00,2760,20230717,-5.98,1928,20240417,34.60,2660,-2.44,20240620,1928,34.60,20240417,2660,-2.44,20240620,1928,34.60,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,100310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,0,3,0.00,165342590,64092,13.73,2590,2605,2545,3365,1815,2590,2579.77,1.74,0,-25540,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,981,3.95,0.27,12,0.17,655.00,9721.00,2760,20230717,-6.16,1928,20240417,34.34,2660,-2.63,20240620,1928,34.34,20240417,2660,-2.63,20240620,1928,34.34,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240723,090311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2580,-10,5,-0.39,8978740,3478,0.75,2590,2600,2560,3365,1815,2590,2581.55,1.74,0,-1499,2740,2665,2570,2495,2400,2702,2532,1944,775,5000,1860,5,1,37858601,977,3.94,0.27,12,0.01,655.00,9721.00,2760,20230717,-6.52,1928,20240417,33.82,2660,-3.01,20240620,1928,33.82,20240417,2660,-3.01,20240620,1928,33.82,20240417,0.01,N,014790,5000,1943 억,,657210,N,N,0,N,00,N
20240722,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2590,50,2,1.97,1198006460,466370,51.52,2545,2645,2475,3300,1780,2540,2568.75,1.85,0,-47051,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,981,3.95,0.27,12,1.23,655.00,9721.00,2760,20230717,-6.16,1928,20240417,34.34,2660,-2.63,20240620,1928,34.34,20240417,2660,-2.63,20240620,1928,34.34,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,150311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,25,2,0.98,1156107860,450175,49.73,2545,2645,2475,3300,1780,2540,2568.13,1.85,0,-44061,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,971,3.92,0.26,12,1.19,655.00,9721.00,2760,20230717,-7.07,1928,20240417,33.04,2660,-3.57,20240620,1928,33.04,20240417,2660,-3.57,20240620,1928,33.04,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,140312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2585,45,2,1.77,1069329895,416442,46.00,2545,2645,2475,3300,1780,2540,2567.78,1.85,0,-44711,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,979,3.95,0.27,12,1.10,655.00,9721.00,2760,20230717,-6.34,1928,20240417,34.08,2660,-2.82,20240620,1928,34.08,20240417,2660,-2.82,20240620,1928,34.08,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,130308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,70,2,2.76,834899330,326319,36.05,2545,2645,2475,3300,1780,2540,2558.54,1.85,0,-60760,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,988,3.98,0.27,12,0.86,655.00,9721.00,2760,20230717,-5.43,1928,20240417,35.37,2660,-1.88,20240620,1928,35.37,20240417,2660,-1.88,20240620,1928,35.37,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,120309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2610,70,2,2.76,692579045,271854,30.03,2545,2645,2475,3300,1780,2540,2547.61,1.85,0,-64630,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,988,3.98,0.27,12,0.72,655.00,9721.00,2760,20230717,-5.43,1928,20240417,35.37,2660,-1.88,20240620,1928,35.37,20240417,2660,-1.88,20240620,1928,35.37,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,25,2,0.98,483207115,191314,21.13,2545,2590,2475,3300,1780,2540,2525.73,1.85,0,-60681,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,971,3.92,0.26,12,0.51,655.00,9721.00,2760,20230717,-7.07,1928,20240417,33.04,2660,-3.57,20240620,1928,33.04,20240417,2660,-3.57,20240620,1928,33.04,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,100309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2525,-15,5,-0.59,377958620,149864,16.56,2545,2590,2475,3300,1780,2540,2522.01,1.85,0,-62961,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,956,3.85,0.26,12,0.40,655.00,9721.00,2760,20230717,-8.51,1928,20240417,30.96,2660,-5.08,20240620,1928,30.96,20240417,2660,-5.08,20240620,1928,30.96,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240722,090309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2545,5,2,0.20,50136950,19633,2.17,2545,2590,2540,3300,1780,2540,2553.72,1.85,0,-14420,2800,2670,2515,2385,2230,2735,2450,1944,760,5000,1820,5,1,37858601,964,3.89,0.26,12,0.05,655.00,9721.00,2760,20230717,-7.79,1928,20240417,32.00,2660,-4.32,20240620,1928,32.00,20240417,2660,-4.32,20240620,1928,32.00,20240417,0.01,N,014790,5000,1943 억,,699847,N,N,0,N,00,N
20240719,160306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2540,180,2,7.63,2277609950,900916,578.12,2410,2645,2360,3065,1655,2360,2528.09,1.61,0,105464,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,962,3.88,0.26,12,2.38,655.00,9721.00,2760,20230717,-7.97,1928,20240417,31.74,2660,-4.51,20240620,1928,31.74,20240417,2660,-4.51,20240620,1928,31.74,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,150306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2535,175,2,7.42,2192328090,867247,556.51,2410,2645,2360,3065,1655,2360,2527.92,1.61,0,100275,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,960,3.87,0.26,12,2.29,655.00,9721.00,2760,20230717,-8.15,1928,20240417,31.48,2660,-4.70,20240620,1928,31.48,20240417,2660,-4.70,20240620,1928,31.48,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,140308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,200,2,8.47,1982185455,784286,503.28,2410,2645,2360,3065,1655,2360,2527.38,1.61,0,98581,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,969,3.91,0.26,12,2.07,655.00,9721.00,2760,20230717,-7.25,1928,20240417,32.78,2660,-3.76,20240620,1928,32.78,20240417,2660,-3.76,20240620,1928,32.78,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,130304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2560,200,2,8.47,1884000790,745638,478.48,2410,2645,2360,3065,1655,2360,2526.70,1.61,0,93062,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,969,3.91,0.26,12,1.97,655.00,9721.00,2760,20230717,-7.25,1928,20240417,32.78,2660,-3.76,20240620,1928,32.78,20240417,2660,-3.76,20240620,1928,32.78,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,120304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,260,2,11.02,1498504275,596165,382.56,2410,2645,2360,3065,1655,2360,2513.57,1.61,0,64945,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,992,4.00,0.27,12,1.57,655.00,9721.00,2760,20230717,-5.07,1928,20240417,35.89,2660,-1.50,20240620,1928,35.89,20240417,2660,-1.50,20240620,1928,35.89,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2495,135,2,5.72,883850705,358408,229.99,2410,2550,2360,3065,1655,2360,2466.05,1.61,0,16345,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,945,3.81,0.26,12,0.95,655.00,9721.00,2760,20230717,-9.60,1928,20240417,29.41,2660,-6.20,20240620,1928,29.41,20240417,2660,-6.20,20240620,1928,29.41,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,100246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2480,120,2,5.08,435962480,179313,115.07,2410,2495,2360,3065,1655,2360,2431.29,1.61,0,-25936,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,939,3.79,0.26,12,0.47,655.00,9721.00,2760,20230717,-10.14,1928,20240417,28.63,2660,-6.77,20240620,1928,28.63,20240417,2660,-6.77,20240620,1928,28.63,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240719,090316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2450,90,2,3.81,68972130,28620,18.37,2410,2450,2360,3065,1655,2360,2409.93,1.61,0,-4940,2466,2412,2331,2277,2196,2372,2237,1944,705,5000,1690,5,1,37858601,928,3.74,0.25,12,0.08,655.00,9721.00,2760,20230717,-11.23,1928,20240417,27.07,2660,-7.89,20240620,1928,27.07,20240417,2660,-7.89,20240620,1928,27.07,20240417,0.01,N,014790,5000,1943 억,,607724,N,N,9,N,00,N
20240718,160302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-35,5,-1.46,360894605,155830,56.64,2385,2385,2250,3110,1680,2395,2315.86,1.71,0,-39769,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,893,3.60,0.24,12,0.41,655.00,9721.00,2760,20230717,-14.49,1928,20240417,22.41,2660,-11.28,20240620,1928,22.41,20240417,2695,-12.43,20230718,1928,22.41,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,9,N,00,N
20240718,150304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2350,-45,5,-1.88,348230200,150446,54.69,2385,2385,2250,3110,1680,2395,2314.65,1.71,0,-37284,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,890,3.59,0.24,12,0.40,655.00,9721.00,2760,20230717,-14.86,1928,20240417,21.89,2660,-11.65,20240620,1928,21.89,20240417,2695,-12.80,20230718,1928,21.89,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,140302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,-60,5,-2.51,305745150,132239,48.07,2385,2385,2250,3110,1680,2395,2312.06,1.71,0,-36478,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,884,3.56,0.24,12,0.35,655.00,9721.00,2760,20230717,-15.40,1928,20240417,21.11,2660,-12.22,20240620,1928,21.11,20240417,2695,-13.36,20230718,1928,21.11,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,130303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2330,-65,5,-2.71,234194410,101740,36.98,2385,2385,2250,3110,1680,2395,2301.89,1.71,0,-11684,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,882,3.56,0.24,12,0.27,655.00,9721.00,2760,20230717,-15.58,1928,20240417,20.85,2660,-12.41,20240620,1928,20.85,20240417,2695,-13.54,20230718,1928,20.85,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,120302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-70,5,-2.92,212204625,92281,33.54,2385,2385,2250,3110,1680,2395,2299.55,1.71,0,-5057,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,880,3.55,0.24,12,0.24,655.00,9721.00,2760,20230717,-15.76,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2695,-13.73,20230718,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,110303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,-75,5,-3.13,181213340,78895,28.68,2385,2385,2250,3110,1680,2395,2296.89,1.71,0,-617,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,878,3.54,0.24,12,0.21,655.00,9721.00,2760,20230717,-15.94,1928,20240417,20.33,2660,-12.78,20240620,1928,20.33,20240417,2695,-13.91,20230718,1928,20.33,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,100304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,-80,5,-3.34,154868495,67497,24.54,2385,2385,2250,3110,1680,2395,2294.45,1.71,0,5206,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,876,3.53,0.24,12,0.18,655.00,9721.00,2760,20230717,-16.12,1928,20240417,20.07,2660,-12.97,20240620,1928,20.07,20240417,2695,-14.10,20230718,1928,20.07,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240718,090305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,-55,5,-2.30,14118070,5951,2.16,2385,2385,2340,3110,1680,2395,2372.39,1.71,0,-1754,2515,2455,2355,2295,2195,2485,2325,1944,715,5000,1720,5,1,37858601,886,3.57,0.24,12,0.02,655.00,9721.00,2760,20230717,-15.22,1928,20240417,21.37,2660,-12.03,20240620,1928,21.37,20240417,2695,-13.17,20230718,1928,21.37,20240417,0.01,N,014790,5000,1943 억,,648262,N,N,18,N,00,N
20240717,160313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2395,120,2,5.27,647292010,273660,257.36,2280,2415,2255,2955,1595,2275,2365.31,1.65,0,42193,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,907,3.66,0.25,12,0.72,655.00,9721.00,2760,20230717,-13.22,1928,20240417,24.22,2660,-9.96,20240620,1928,24.22,20240417,2760,-13.22,20230717,1928,24.22,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,18,N,00,N
20240717,150315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,95,2,4.18,617215505,261015,245.47,2280,2415,2255,2955,1595,2275,2364.68,1.65,0,41674,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,897,3.62,0.24,12,0.69,655.00,9721.00,2760,20230717,-14.13,1928,20240417,22.93,2660,-10.90,20240620,1928,22.93,20240417,2760,-14.13,20230717,1928,22.93,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,140315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,110,2,4.84,572154615,241953,227.54,2280,2415,2255,2955,1595,2275,2364.74,1.65,0,37806,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,903,3.64,0.25,12,0.64,655.00,9721.00,2760,20230717,-13.59,1928,20240417,23.70,2660,-10.34,20240620,1928,23.70,20240417,2760,-13.59,20230717,1928,23.70,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,130315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2375,100,2,4.40,431912420,183433,172.51,2280,2405,2255,2955,1595,2275,2354.61,1.65,0,24885,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,899,3.63,0.24,12,0.48,655.00,9721.00,2760,20230717,-13.95,1928,20240417,23.18,2660,-10.71,20240620,1928,23.18,20240417,2760,-13.95,20230717,1928,23.18,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,120315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,95,2,4.18,309410105,131975,124.12,2280,2385,2255,2955,1595,2275,2344.47,1.65,0,15552,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,897,3.62,0.24,12,0.35,655.00,9721.00,2760,20230717,-14.13,1928,20240417,22.93,2660,-10.90,20240620,1928,22.93,20240417,2760,-14.13,20230717,1928,22.93,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,110314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2365,90,2,3.96,225202335,96311,90.58,2280,2385,2255,2955,1595,2275,2338.29,1.65,0,1316,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,895,3.61,0.24,12,0.25,655.00,9721.00,2760,20230717,-14.31,1928,20240417,22.67,2660,-11.09,20240620,1928,22.67,20240417,2760,-14.31,20230717,1928,22.67,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,100314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,20,2,0.88,48466845,21144,19.88,2280,2320,2255,2955,1595,2275,2292.24,1.65,0,3036,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,869,3.50,0.24,12,0.06,655.00,9721.00,2760,20230717,-16.85,1928,20240417,19.04,2660,-13.72,20240620,1928,19.04,20240417,2760,-16.85,20230717,1928,19.04,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240717,090249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-10,5,-0.44,1778555,781,0.73,2280,2280,2265,2955,1595,2275,2277.31,1.65,0,-178,2401,2337,2286,2222,2171,2312,2197,1944,680,5000,1630,5,1,37858601,857,3.46,0.23,12,0.00,655.00,9721.00,2760,20230717,-17.93,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,625229,N,N,14,N,00,N
20240716,160315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2275,-10,5,-0.44,243118000,106332,185.67,2285,2350,2235,2970,1600,2285,2286.43,1.62,0,-3879,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,861,3.47,0.23,12,0.28,655.00,9721.00,2760,20230717,-17.57,1928,20240417,18.00,2660,-14.47,20240620,1928,18.00,20240417,2760,-17.57,20230717,1928,18.00,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,14,N,00,N
20240716,150318,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,-35,5,-1.53,223173840,97485,170.22,2285,2350,2240,2970,1600,2285,2289.31,1.62,0,630,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,852,3.44,0.23,12,0.26,655.00,9721.00,2760,20230717,-18.48,1928,20240417,16.70,2660,-15.41,20240620,1928,16.70,20240417,2760,-18.48,20230717,1928,16.70,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,140317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-30,5,-1.31,201700365,87935,153.54,2285,2350,2245,2970,1600,2285,2293.74,1.62,0,3304,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,854,3.44,0.23,12,0.23,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,130317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-30,5,-1.31,194103165,84562,147.65,2285,2350,2250,2970,1600,2285,2295.39,1.62,0,4658,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,854,3.44,0.23,12,0.22,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,120316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-20,5,-0.88,178538675,77683,135.64,2285,2350,2260,2970,1600,2285,2298.30,1.62,0,7022,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,857,3.46,0.23,12,0.21,655.00,9721.00,2760,20230717,-17.93,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,110316,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-20,5,-0.88,171518885,74589,130.24,2285,2350,2260,2970,1600,2285,2299.52,1.62,0,8111,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,857,3.46,0.23,12,0.20,655.00,9721.00,2760,20230717,-17.93,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,100317,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,25,2,1.09,113282970,48981,85.53,2285,2350,2260,2970,1600,2285,2312.79,1.62,0,1642,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,875,3.53,0.24,12,0.13,655.00,9721.00,2760,20230717,-16.30,1928,20240417,19.81,2660,-13.16,20240620,1928,19.81,20240417,2760,-16.30,20230717,1928,19.81,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240716,090315,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-5,5,-0.22,3719375,1628,2.84,2285,2290,2275,2970,1600,2285,2284.63,1.62,0,-155,2321,2302,2266,2247,2211,2312,2257,1944,685,5000,1640,5,1,37858601,863,3.48,0.23,12,0.00,655.00,9721.00,2760,20230717,-17.39,1928,20240417,18.26,2660,-14.29,20240620,1928,18.26,20240417,2760,-17.39,20230717,1928,18.26,20240417,0.01,N,014790,5000,1943 억,,614406,N,N,13,N,00,N
20240715,160312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,45,2,2.01,128572290,56847,51.37,2240,2285,2230,2910,1570,2240,2261.68,1.57,0,23080,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,865,3.49,0.24,12,0.15,655.00,9721.00,2760,20230717,-17.21,1928,20240417,18.52,2660,-14.10,20240620,1928,18.52,20240417,2760,-17.21,20230717,1928,18.52,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,13,N,00,N
20240715,150313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,30,2,1.34,116791155,51674,46.70,2240,2280,2230,2910,1570,2240,2260.15,1.57,0,21467,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.14,655.00,9721.00,2760,20230717,-17.75,1928,20240417,17.74,2660,-14.66,20240620,1928,17.74,20240417,2760,-17.75,20230717,1928,17.74,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,140313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,25,2,1.12,102486610,45374,41.00,2240,2280,2230,2910,1570,2240,2258.71,1.57,0,18234,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,857,3.46,0.23,12,0.12,655.00,9721.00,2760,20230717,-17.93,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,130313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,30,2,1.34,82418640,36484,32.97,2240,2280,2230,2910,1570,2240,2259.04,1.57,0,10907,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,859,3.47,0.23,12,0.10,655.00,9721.00,2760,20230717,-17.75,1928,20240417,17.74,2660,-14.66,20240620,1928,17.74,20240417,2760,-17.75,20230717,1928,17.74,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,120314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,20,2,0.89,76441925,33848,30.59,2240,2280,2230,2910,1570,2240,2258.39,1.57,0,9668,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,856,3.45,0.23,12,0.09,655.00,9721.00,2760,20230717,-18.12,1928,20240417,17.22,2660,-15.04,20240620,1928,17.22,20240417,2760,-18.12,20230717,1928,17.22,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,110313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2260,20,2,0.89,46791175,20720,18.72,2240,2280,2230,2910,1570,2240,2258.26,1.57,0,2978,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,856,3.45,0.23,12,0.05,655.00,9721.00,2760,20230717,-18.12,1928,20240417,17.22,2660,-15.04,20240620,1928,17.22,20240417,2760,-18.12,20230717,1928,17.22,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,100314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,25,2,1.12,37606585,16672,15.07,2240,2280,2230,2910,1570,2240,2255.67,1.57,0,2130,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,857,3.46,0.23,12,0.04,655.00,9721.00,2760,20230717,-17.93,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240715,090314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,-10,5,-0.45,1288860,575,0.52,2240,2260,2230,2910,1570,2240,2241.50,1.57,0,-461,2340,2290,2260,2210,2180,2275,2195,1944,670,5000,1610,5,1,37858601,844,3.40,0.23,12,0.00,655.00,9721.00,2760,20230717,-19.20,1928,20240417,15.66,2660,-16.17,20240620,1928,15.66,20240417,2760,-19.20,20230717,1928,15.66,20240417,0.01,N,014790,5000,1943 억,,593039,N,N,9,N,00,N
20240712,160311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2240,-40,5,-1.75,250021915,110653,138.14,2280,2310,2230,2960,1600,2280,2259.12,1.56,0,3650,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,848,3.42,0.23,12,0.29,655.00,9721.00,2760,20230717,-18.84,1928,20240417,16.18,2660,-15.79,20240620,1928,16.18,20240417,2760,-18.84,20230717,1928,16.18,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,9,N,00,N
20240712,150312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2235,-45,5,-1.97,242077365,107106,133.72,2280,2310,2230,2960,1600,2280,2259.77,1.56,0,5908,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,846,3.41,0.23,12,0.28,655.00,9721.00,2760,20230717,-19.02,1928,20240417,15.92,2660,-15.98,20240620,1928,15.92,20240417,2760,-19.02,20230717,1928,15.92,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,140314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,-30,5,-1.32,204587845,90364,112.81,2280,2310,2230,2960,1600,2280,2263.66,1.56,0,6337,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,852,3.44,0.23,12,0.24,655.00,9721.00,2760,20230717,-18.48,1928,20240417,16.70,2660,-15.41,20240620,1928,16.70,20240417,2760,-18.48,20230717,1928,16.70,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,130312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-25,5,-1.10,188097970,83024,103.65,2280,2310,2230,2960,1600,2280,2265.21,1.56,0,12000,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,854,3.44,0.23,12,0.22,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,120312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-25,5,-1.10,185529050,81885,102.23,2280,2310,2230,2960,1600,2280,2265.35,1.56,0,12284,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,854,3.44,0.23,12,0.22,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-10,5,-0.44,139506565,61364,76.61,2280,2310,2240,2960,1600,2280,2273.19,1.56,0,6917,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,859,3.47,0.23,12,0.16,655.00,9721.00,2760,20230717,-17.75,1928,20240417,17.74,2660,-14.66,20240620,1928,17.74,20240417,2760,-17.75,20230717,1928,17.74,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,100313,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,-25,5,-1.10,110533925,48528,60.58,2280,2310,2240,2960,1600,2280,2277.63,1.56,0,7060,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,854,3.44,0.23,12,0.13,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240712,090311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-10,5,-0.44,14060660,6168,7.70,2280,2290,2270,2960,1600,2280,2279.41,1.56,0,1655,2336,2307,2286,2257,2236,2297,2247,1944,680,5000,1640,5,1,37858601,859,3.47,0.23,12,0.02,655.00,9721.00,2760,20230717,-17.75,1928,20240417,17.74,2660,-14.66,20240620,1928,17.74,20240417,2760,-17.75,20230717,1928,17.74,20240417,0.01,N,014790,5000,1943 억,,589225,N,N,98,N,00,N
20240711,160309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,0,3,0.00,182934740,80088,89.38,2285,2315,2265,2960,1600,2280,2284.17,1.55,0,1005,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,863,3.48,0.23,12,0.21,655.00,9721.00,2760,20230717,-17.39,1928,20240417,18.26,2660,-14.29,20240620,1928,18.26,20240417,2760,-17.39,20230717,1928,18.26,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,98,N,00,N
20240711,150314,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,10,2,0.44,174478300,76381,85.24,2285,2315,2265,2960,1600,2280,2284.32,1.55,0,2302,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,867,3.50,0.24,12,0.20,655.00,9721.00,2760,20230717,-17.03,1928,20240417,18.78,2660,-13.91,20240620,1928,18.78,20240417,2760,-17.03,20230717,1928,18.78,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,140312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,10,2,0.44,116447940,50905,56.81,2285,2315,2265,2960,1600,2280,2287.56,1.55,0,3854,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,867,3.50,0.24,12,0.13,655.00,9721.00,2760,20230717,-17.03,1928,20240417,18.78,2660,-13.91,20240620,1928,18.78,20240417,2760,-17.03,20230717,1928,18.78,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,130312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,5,2,0.22,101835410,44533,49.70,2285,2315,2265,2960,1600,2280,2286.74,1.55,0,4196,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,865,3.49,0.24,12,0.12,655.00,9721.00,2760,20230717,-17.21,1928,20240417,18.52,2660,-14.10,20240620,1928,18.52,20240417,2760,-17.21,20230717,1928,18.52,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,120312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,10,2,0.44,94728505,41444,46.25,2285,2310,2265,2960,1600,2280,2285.70,1.55,0,4414,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,867,3.50,0.24,12,0.11,655.00,9721.00,2760,20230717,-17.03,1928,20240417,18.78,2660,-13.91,20240620,1928,18.78,20240417,2760,-17.03,20230717,1928,18.78,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2275,-5,5,-0.22,85087785,37222,41.54,2285,2310,2265,2960,1600,2280,2285.96,1.55,0,8138,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,861,3.47,0.23,12,0.10,655.00,9721.00,2760,20230717,-17.57,1928,20240417,18.00,2660,-14.47,20240620,1928,18.00,20240417,2760,-17.57,20230717,1928,18.00,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,100310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,15,2,0.66,44724885,19551,21.82,2285,2310,2265,2960,1600,2280,2287.61,1.55,0,3833,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,869,3.50,0.24,12,0.05,655.00,9721.00,2760,20230717,-16.85,1928,20240417,19.04,2660,-13.72,20240620,1928,19.04,20240417,2760,-16.85,20230717,1928,19.04,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240711,090309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,5,2,0.22,3040440,1333,1.49,2285,2285,2265,2960,1600,2280,2280.92,1.55,0,-193,2373,2326,2298,2251,2223,2312,2237,1944,680,5000,1640,5,1,37858601,865,3.49,0.24,12,0.00,655.00,9721.00,2760,20230717,-17.21,1928,20240417,18.52,2660,-14.10,20240620,1928,18.52,20240417,2760,-17.21,20230717,1928,18.52,20240417,0.01,N,014790,5000,1943 억,,586943,N,N,45,N,00,N
20240710,160310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-35,5,-1.51,206289675,89607,35.03,2345,2345,2270,3005,1625,2315,2302.16,1.57,0,-9328,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,863,3.48,0.23,12,0.24,655.00,9721.00,2760,20230717,-17.39,1928,20240417,18.26,2660,-14.29,20240620,1928,18.26,20240417,2760,-17.39,20230717,1928,18.26,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,45,N,00,N
20240710,150311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2295,-20,5,-0.86,191476705,83104,32.48,2345,2345,2270,3005,1625,2315,2304.06,1.57,0,-5550,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,869,3.50,0.24,12,0.22,655.00,9721.00,2760,20230717,-16.85,1928,20240417,19.04,2660,-13.72,20240620,1928,19.04,20240417,2760,-16.85,20230717,1928,19.04,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,140310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2275,-40,5,-1.73,183937240,79807,31.19,2345,2345,2270,3005,1625,2315,2304.78,1.57,0,-4428,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,861,3.47,0.23,12,0.21,655.00,9721.00,2760,20230717,-17.57,1928,20240417,18.00,2660,-14.47,20240620,1928,18.00,20240417,2760,-17.57,20230717,1928,18.00,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,130310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2285,-30,5,-1.30,168058395,72841,28.47,2345,2345,2275,3005,1625,2315,2307.20,1.57,0,-2269,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,865,3.49,0.24,12,0.19,655.00,9721.00,2760,20230717,-17.21,1928,20240417,18.52,2660,-14.10,20240620,1928,18.52,20240417,2760,-17.21,20230717,1928,18.52,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,120309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,10,2,0.43,142295740,61568,24.07,2345,2345,2285,3005,1625,2315,2311.20,1.57,0,-2201,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,880,3.55,0.24,12,0.16,655.00,9721.00,2760,20230717,-15.76,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2760,-15.76,20230717,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,110312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2305,-10,5,-0.43,128547490,55616,21.74,2345,2345,2285,3005,1625,2315,2311.34,1.57,0,-1776,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,873,3.52,0.24,12,0.15,655.00,9721.00,2760,20230717,-16.49,1928,20240417,19.55,2660,-13.35,20240620,1928,19.55,20240417,2760,-16.49,20230717,1928,19.55,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,10,2,0.43,41393765,17805,6.96,2345,2345,2305,3005,1625,2315,2324.84,1.57,0,-1635,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,880,3.55,0.24,12,0.05,655.00,9721.00,2760,20230717,-15.76,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2760,-15.76,20230717,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240710,090310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,0,3,0.00,4731025,2032,0.79,2345,2345,2315,3005,1625,2315,2328.26,1.57,0,-378,2441,2377,2316,2252,2191,2410,2285,1944,690,5000,1660,5,1,37858601,876,3.53,0.24,12,0.01,655.00,9721.00,2760,20230717,-16.12,1928,20240417,20.07,2660,-12.97,20240620,1928,20.07,20240417,2760,-16.12,20230717,1928,20.07,20240417,0.01,N,014790,5000,1943 억,,594826,N,N,49,N,00,N
20240709,160309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,105,2,4.75,594412020,255628,718.14,2255,2380,2255,2870,1550,2210,2325.32,1.51,0,29202,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,876,3.53,0.24,12,0.68,655.00,9721.00,2760,20230717,-16.12,1928,20240417,20.07,2660,-12.97,20240620,1928,20.07,20240417,2760,-16.12,20230717,1928,20.07,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,49,N,00,N
20240709,150310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,115,2,5.20,584240795,251247,705.83,2255,2380,2255,2870,1550,2210,2325.38,1.51,0,28234,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,880,3.55,0.24,12,0.66,655.00,9721.00,2760,20230717,-15.76,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2760,-15.76,20230717,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,140310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,105,2,4.75,507757445,218487,613.80,2255,2380,2255,2870,1550,2210,2323.98,1.51,0,33092,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,876,3.53,0.24,12,0.58,655.00,9721.00,2760,20230717,-16.12,1928,20240417,20.07,2660,-12.97,20240620,1928,20.07,20240417,2760,-16.12,20230717,1928,20.07,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,130311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2290,80,2,3.62,490396960,210997,592.75,2255,2380,2255,2870,1550,2210,2324.20,1.51,0,34263,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,867,3.50,0.24,12,0.56,655.00,9721.00,2760,20230717,-17.03,1928,20240417,18.78,2660,-13.91,20240620,1928,18.78,20240417,2760,-17.03,20230717,1928,18.78,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,120312,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2310,100,2,4.52,460910025,198141,556.64,2255,2380,2255,2870,1550,2210,2326.19,1.51,0,32099,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,875,3.53,0.24,12,0.52,655.00,9721.00,2760,20230717,-16.30,1928,20240417,19.81,2660,-13.16,20240620,1928,19.81,20240417,2760,-16.30,20230717,1928,19.81,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,110311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2315,105,2,4.75,440945485,189454,532.23,2255,2380,2255,2870,1550,2210,2327.47,1.51,0,32248,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,876,3.53,0.24,12,0.50,655.00,9721.00,2760,20230717,-16.12,1928,20240417,20.07,2660,-12.97,20240620,1928,20.07,20240417,2760,-16.12,20230717,1928,20.07,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,100310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2320,110,2,4.98,392663820,168614,473.69,2255,2380,2255,2870,1550,2210,2328.79,1.51,0,28329,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,878,3.54,0.24,12,0.45,655.00,9721.00,2760,20230717,-15.94,1928,20240417,20.33,2660,-12.78,20240620,1928,20.33,20240417,2760,-15.94,20230717,1928,20.33,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240709,090310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,160,2,7.24,75960375,32830,92.23,2255,2380,2255,2870,1550,2210,2313.82,1.51,0,5087,2263,2236,2218,2191,2173,2227,2182,1944,660,5000,1590,5,1,37858601,897,3.62,0.24,12,0.09,655.00,9721.00,2760,20230717,-14.13,1928,20240417,22.93,2660,-10.90,20240620,1928,22.93,20240417,2760,-14.13,20230717,1928,22.93,20240417,0.01,N,014790,5000,1943 억,,572050,N,N,64,N,00,N
20240708,160308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-10,5,-0.45,78894640,35581,73.47,2225,2245,2200,2885,1555,2220,2217.35,1.51,0,-1310,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,837,3.37,0.23,12,0.09,655.00,9721.00,2760,20230717,-19.93,1928,20240417,14.63,2660,-16.92,20240620,1928,14.63,20240417,2760,-19.93,20230717,1928,14.63,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,64,N,00,N
20240708,150309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,10,2,0.45,73170670,32998,68.13,2225,2245,2200,2885,1555,2220,2217.43,1.51,0,-2230,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,844,3.40,0.23,12,0.09,655.00,9721.00,2760,20230717,-19.20,1928,20240417,15.66,2660,-16.17,20240620,1928,15.66,20240417,2760,-19.20,20230717,1928,15.66,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,140310,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2235,15,2,0.68,57110810,25762,53.19,2225,2245,2200,2885,1555,2220,2216.86,1.51,0,-1028,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,846,3.41,0.23,12,0.07,655.00,9721.00,2760,20230717,-19.02,1928,20240417,15.92,2660,-15.98,20240620,1928,15.92,20240417,2760,-19.02,20230717,1928,15.92,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,130307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2235,15,2,0.68,39520740,17839,36.83,2225,2245,2200,2885,1555,2220,2215.41,1.51,0,-460,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,846,3.41,0.23,12,0.05,655.00,9721.00,2760,20230717,-19.02,1928,20240417,15.92,2660,-15.98,20240620,1928,15.92,20240417,2760,-19.02,20230717,1928,15.92,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,120309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2210,-10,5,-0.45,26009580,11774,24.31,2225,2240,2200,2885,1555,2220,2209.07,1.51,0,991,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,837,3.37,0.23,12,0.03,655.00,9721.00,2760,20230717,-19.93,1928,20240417,14.63,2660,-16.92,20240620,1928,14.63,20240417,2760,-19.93,20230717,1928,14.63,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,-5,5,-0.23,22661075,10260,21.18,2225,2240,2200,2885,1555,2220,2208.68,1.51,0,685,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,839,3.38,0.23,12,0.03,655.00,9721.00,2760,20230717,-19.75,1928,20240417,14.89,2660,-16.73,20240620,1928,14.89,20240417,2760,-19.75,20230717,1928,14.89,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,100308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2215,-5,5,-0.23,21675295,9815,20.27,2225,2240,2200,2885,1555,2220,2208.38,1.51,0,639,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,839,3.38,0.23,12,0.03,655.00,9721.00,2760,20230717,-19.75,1928,20240417,14.89,2660,-16.73,20240620,1928,14.89,20240417,2760,-19.75,20230717,1928,14.89,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240708,090309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2225,5,2,0.23,4057190,1822,3.76,2225,2240,2225,2885,1555,2220,2226.78,1.51,0,-1315,2313,2266,2223,2176,2133,2290,2200,1944,665,5000,1590,5,1,37858601,842,3.40,0.23,12,0.00,655.00,9721.00,2760,20230717,-19.38,1928,20240417,15.40,2660,-16.35,20240620,1928,15.40,20240417,2760,-19.38,20230717,1928,15.40,20240417,0.01,N,014790,5000,1943 억,,573315,N,N,68,N,00,N
20240705,160307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,20,2,0.91,107991200,48425,74.86,2180,2270,2180,2860,1540,2200,2230.08,1.53,0,1219,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,840,3.39,0.23,12,0.13,655.00,9721.00,2760,20230717,-19.57,1928,20240417,15.15,2660,-16.54,20240620,1928,15.15,20240417,2760,-19.57,20230717,1928,15.15,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,68,N,00,N
20240705,150309,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,20,2,0.91,102346775,45883,70.93,2180,2270,2180,2860,1540,2200,2230.61,1.53,0,1207,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,840,3.39,0.23,12,0.12,655.00,9721.00,2760,20230717,-19.57,1928,20240417,15.15,2660,-16.54,20240620,1928,15.15,20240417,2760,-19.57,20230717,1928,15.15,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,140308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,30,2,1.36,91364815,40935,63.28,2180,2270,2180,2860,1540,2200,2231.96,1.53,0,2020,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,844,3.40,0.23,12,0.11,655.00,9721.00,2760,20230717,-19.20,1928,20240417,15.66,2660,-16.17,20240620,1928,15.66,20240417,2760,-19.20,20230717,1928,15.66,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,130307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2225,25,2,1.14,89115805,39927,61.72,2180,2270,2180,2860,1540,2200,2231.98,1.53,0,2414,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,842,3.40,0.23,12,0.11,655.00,9721.00,2760,20230717,-19.38,1928,20240417,15.40,2660,-16.35,20240620,1928,15.40,20240417,2760,-19.38,20230717,1928,15.40,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,120307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2220,20,2,0.91,69166080,30965,47.87,2180,2270,2180,2860,1540,2200,2233.70,1.53,0,3236,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,840,3.39,0.23,12,0.08,655.00,9721.00,2760,20230717,-19.57,1928,20240417,15.15,2660,-16.54,20240620,1928,15.15,20240417,2760,-19.57,20230717,1928,15.15,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2230,30,2,1.36,50092695,22390,34.61,2180,2270,2180,2860,1540,2200,2237.30,1.53,0,1424,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,844,3.40,0.23,12,0.06,655.00,9721.00,2760,20230717,-19.20,1928,20240417,15.66,2660,-16.17,20240620,1928,15.66,20240417,2760,-19.20,20230717,1928,15.66,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2255,55,2,2.50,30577205,13680,21.15,2180,2270,2180,2860,1540,2200,2235.21,1.53,0,3373,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,854,3.44,0.23,12,0.04,655.00,9721.00,2760,20230717,-18.30,1928,20240417,16.96,2660,-15.23,20240620,1928,16.96,20240417,2760,-18.30,20230717,1928,16.96,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240705,090308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,0,3,0.00,1634740,745,1.15,2180,2200,2180,2860,1540,2200,2194.17,1.53,0,107,2243,2221,2183,2161,2123,2232,2172,1944,660,5000,1580,5,1,37858601,833,3.36,0.23,12,0.00,655.00,9721.00,2760,20230717,-20.29,1928,20240417,14.11,2660,-17.29,20240620,1928,14.11,20240417,2760,-20.29,20230717,1928,14.11,20240417,0.01,N,014790,5000,1943 억,,579428,N,N,44,N,00,N
20240704,160306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2200,30,2,1.38,139065880,64142,39.89,2155,2205,2145,2820,1520,2170,2168.09,1.57,0,-18527,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,833,3.36,0.23,12,0.17,655.00,9721.00,2760,20230717,-20.29,1928,20240417,14.11,2660,-17.29,20240620,1928,14.11,20240417,2760,-20.29,20230717,1928,14.11,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,44,N,00,N
20240704,150308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2195,25,2,1.15,132494455,61156,38.03,2155,2200,2145,2820,1520,2170,2166.50,1.57,0,-18421,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,831,3.35,0.23,12,0.16,655.00,9721.00,2760,20230717,-20.47,1928,20240417,13.85,2660,-17.48,20240620,1928,13.85,20240417,2760,-20.47,20230717,1928,13.85,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,140307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,20,2,0.92,110406790,51094,31.78,2155,2190,2145,2820,1520,2170,2160.86,1.57,0,-14365,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,829,3.34,0.23,12,0.13,655.00,9721.00,2760,20230717,-20.65,1928,20240417,13.59,2660,-17.67,20240620,1928,13.59,20240417,2760,-20.65,20230717,1928,13.59,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,130308,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2155,-15,5,-0.69,75893240,35113,21.84,2155,2190,2145,2820,1520,2170,2161.40,1.57,0,-12097,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,816,3.29,0.22,12,0.09,655.00,9721.00,2760,20230717,-21.92,1928,20240417,11.77,2660,-18.98,20240620,1928,11.77,20240417,2760,-21.92,20230717,1928,11.77,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,120306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2160,-10,5,-0.46,71144095,32910,20.47,2155,2190,2145,2820,1520,2170,2161.78,1.57,0,-10689,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,818,3.30,0.22,12,0.09,655.00,9721.00,2760,20230717,-21.74,1928,20240417,12.03,2660,-18.80,20240620,1928,12.03,20240417,2760,-21.74,20230717,1928,12.03,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2155,-15,5,-0.69,49969870,23110,14.37,2155,2190,2145,2820,1520,2170,2162.26,1.57,0,-5444,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,816,3.29,0.22,12,0.06,655.00,9721.00,2760,20230717,-21.92,1928,20240417,11.77,2660,-18.98,20240620,1928,11.77,20240417,2760,-21.92,20230717,1928,11.77,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,0,3,0.00,21652400,10007,6.22,2155,2190,2145,2820,1520,2170,2163.73,1.57,0,-417,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,822,3.31,0.22,12,0.03,655.00,9721.00,2760,20230717,-21.38,1928,20240417,12.55,2660,-18.42,20240620,1928,12.55,20240417,2760,-21.38,20230717,1928,12.55,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240704,090307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2160,-10,5,-0.46,5872910,2711,1.69,2155,2190,2155,2820,1520,2170,2166.33,1.57,0,1954,2310,2240,2195,2125,2080,2217,2102,1944,650,5000,1560,5,1,37858601,818,3.30,0.22,12,0.01,655.00,9721.00,2760,20230717,-21.74,1928,20240417,12.03,2660,-18.80,20240620,1928,12.03,20240417,2760,-21.74,20230717,1928,12.03,20240417,0.01,N,014790,5000,1943 억,,594926,N,N,39,N,00,N
20240703,160305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2170,-95,5,-4.19,350325705,160374,105.29,2265,2265,2150,2940,1590,2265,2184.43,1.60,0,-12651,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,822,3.31,0.22,12,0.42,655.00,9721.00,2760,20230717,-21.38,1928,20240417,12.55,2660,-18.42,20240620,1928,12.55,20240417,2760,-21.38,20230717,1928,12.55,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,39,N,00,N
20240703,150306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2185,-80,5,-3.53,343960115,157444,103.36,2265,2265,2150,2940,1590,2265,2184.65,1.60,0,-11039,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,827,3.34,0.22,12,0.42,655.00,9721.00,2760,20230717,-20.83,1928,20240417,13.33,2660,-17.86,20240620,1928,13.33,20240417,2760,-20.83,20230717,1928,13.33,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,140306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2165,-100,5,-4.42,294445255,134537,88.32,2265,2265,2155,2940,1590,2265,2188.58,1.60,0,-13351,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,820,3.31,0.22,12,0.36,655.00,9721.00,2760,20230717,-21.56,1928,20240417,12.29,2660,-18.61,20240620,1928,12.29,20240417,2760,-21.56,20230717,1928,12.29,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,130306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,-75,5,-3.31,236438920,107852,70.80,2265,2265,2155,2940,1590,2265,2192.25,1.60,0,-10224,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,829,3.34,0.23,12,0.28,655.00,9721.00,2760,20230717,-20.65,1928,20240417,13.59,2660,-17.67,20240620,1928,13.59,20240417,2760,-20.65,20230717,1928,13.59,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,120306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2190,-75,5,-3.31,218341070,99553,65.36,2265,2265,2155,2940,1590,2265,2193.21,1.60,0,-7960,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,829,3.34,0.23,12,0.26,655.00,9721.00,2760,20230717,-20.65,1928,20240417,13.59,2660,-17.67,20240620,1928,13.59,20240417,2760,-20.65,20230717,1928,13.59,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,110307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2165,-100,5,-4.42,181226695,82571,54.21,2265,2265,2155,2940,1590,2265,2194.80,1.60,0,-5019,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,820,3.31,0.22,12,0.22,655.00,9721.00,2760,20230717,-21.56,1928,20240417,12.29,2660,-18.61,20240620,1928,12.29,20240417,2760,-21.56,20230717,1928,12.29,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,100307,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2205,-60,5,-2.65,88142535,39906,26.20,2265,2265,2190,2940,1590,2265,2208.75,1.60,0,-194,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,835,3.37,0.23,12,0.11,655.00,9721.00,2760,20230717,-20.11,1928,20240417,14.37,2660,-17.11,20240620,1928,14.37,20240417,2760,-20.11,20230717,1928,14.37,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240703,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2245,-20,5,-0.88,3149645,1403,0.92,2265,2265,2240,2940,1590,2265,2244.94,1.60,0,-994,2395,2330,2280,2215,2165,2305,2190,1944,675,5000,1630,5,1,37858601,850,3.43,0.23,12,0.00,655.00,9721.00,2760,20230717,-18.66,1928,20240417,16.44,2660,-15.60,20240620,1928,16.44,20240417,2760,-18.66,20230717,1928,16.44,20240417,0.01,N,014790,5000,1943 억,,606142,N,N,48,N,00,N
20240702,160305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-80,5,-3.41,344811475,152312,81.74,2345,2345,2230,3045,1645,2345,2263.82,1.66,0,-28560,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,857,3.46,0.23,12,0.40,655.00,9721.00,2765,20230626,-18.08,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,48,N,00,N
20240702,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2250,-95,5,-4.05,329258490,145392,78.02,2345,2345,2230,3045,1645,2345,2264.59,1.66,0,-24041,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,852,3.44,0.23,12,0.38,655.00,9721.00,2765,20230626,-18.63,1928,20240417,16.70,2660,-15.41,20240620,1928,16.70,20240417,2760,-18.48,20230717,1928,16.70,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,140305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2235,-110,5,-4.69,311872525,137640,73.86,2345,2345,2230,3045,1645,2345,2265.82,1.66,0,-24562,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,846,3.41,0.23,12,0.36,655.00,9721.00,2765,20230626,-19.17,1928,20240417,15.92,2660,-15.98,20240620,1928,15.92,20240417,2760,-19.02,20230717,1928,15.92,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,130305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2265,-80,5,-3.41,198662815,87311,46.85,2345,2345,2255,3045,1645,2345,2275.30,1.66,0,-25300,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,857,3.46,0.23,12,0.23,655.00,9721.00,2765,20230626,-18.08,1928,20240417,17.48,2660,-14.85,20240620,1928,17.48,20240417,2760,-17.93,20230717,1928,17.48,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,120306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2270,-75,5,-3.20,183461200,80616,43.26,2345,2345,2255,3045,1645,2345,2275.69,1.66,0,-21289,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,859,3.47,0.23,12,0.21,655.00,9721.00,2765,20230626,-17.90,1928,20240417,17.74,2660,-14.66,20240620,1928,17.74,20240417,2760,-17.75,20230717,1928,17.74,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,110305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2275,-70,5,-2.99,151429150,66471,35.67,2345,2345,2255,3045,1645,2345,2278.06,1.66,0,-16687,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,861,3.47,0.23,12,0.18,655.00,9721.00,2765,20230626,-17.72,1928,20240417,18.00,2660,-14.47,20240620,1928,18.00,20240417,2760,-17.57,20230717,1928,18.00,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,100306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2280,-65,5,-2.77,95927235,41941,22.51,2345,2345,2260,3045,1645,2345,2287.11,1.66,0,-17735,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,863,3.48,0.23,12,0.11,655.00,9721.00,2765,20230626,-17.54,1928,20240417,18.26,2660,-14.29,20240620,1928,18.26,20240417,2760,-17.39,20230717,1928,18.26,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240702,090306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,-20,5,-0.85,3151580,1353,0.73,2345,2345,2325,3045,1645,2345,2328.59,1.66,0,-1034,2405,2375,2335,2305,2265,2390,2320,1944,700,5000,1680,5,1,37858601,880,3.55,0.24,12,0.00,655.00,9721.00,2765,20230626,-15.91,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2760,-15.76,20230717,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,630065,N,N,56,N,00,N
20240701,160305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,50,2,2.18,431477115,185760,247.87,2310,2365,2295,2980,1610,2295,2322.86,1.64,0,9693,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,888,3.58,0.24,12,0.49,655.00,9721.00,2765,20230626,-15.19,1928,20240417,21.63,2660,-11.84,20240620,1928,21.63,20240417,2760,-15.04,20230717,1928,21.63,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,56,N,00,N
20240701,150306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2330,35,2,1.53,411707485,177284,236.56,2310,2365,2295,2980,1610,2295,2322.41,1.64,0,8399,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,882,3.56,0.24,12,0.47,655.00,9721.00,2765,20230626,-15.73,1928,20240417,20.85,2660,-12.41,20240620,1928,20.85,20240417,2760,-15.58,20230717,1928,20.85,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,140305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2345,50,2,2.18,241682405,103568,138.20,2310,2365,2310,2980,1610,2295,2333.81,1.64,0,-1241,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,888,3.58,0.24,12,0.27,655.00,9721.00,2765,20230626,-15.19,1928,20240417,21.63,2660,-11.84,20240620,1928,21.63,20240417,2760,-15.04,20230717,1928,21.63,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,130305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,45,2,1.96,194926835,83701,111.69,2310,2350,2310,2980,1610,2295,2329.11,1.64,0,6996,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,886,3.57,0.24,12,0.22,655.00,9721.00,2765,20230626,-15.37,1928,20240417,21.37,2660,-12.03,20240620,1928,21.37,20240417,2760,-15.22,20230717,1928,21.37,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,120305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,45,2,1.96,163651315,70335,93.85,2310,2350,2310,2980,1610,2295,2327.04,1.64,0,6899,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,886,3.57,0.24,12,0.19,655.00,9721.00,2765,20230626,-15.37,1928,20240417,21.37,2660,-12.03,20240620,1928,21.37,20240417,2760,-15.22,20230717,1928,21.37,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,110305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2335,40,2,1.74,134093930,57713,77.01,2310,2350,2310,2980,1610,2295,2323.79,1.64,0,9560,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,884,3.56,0.24,12,0.15,655.00,9721.00,2765,20230626,-15.55,1928,20240417,21.11,2660,-12.22,20240620,1928,21.11,20240417,2760,-15.40,20230717,1928,21.11,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,100304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2340,45,2,1.96,114453650,49278,65.75,2310,2350,2310,2980,1610,2295,2322.98,1.64,0,10026,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,886,3.57,0.24,12,0.13,655.00,9721.00,2765,20230626,-15.37,1928,20240417,21.37,2660,-12.03,20240620,1928,21.37,20240417,2760,-15.22,20230717,1928,21.37,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N
20240701,090304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2325,30,2,1.31,35629120,15406,20.56,2310,2325,2310,2980,1610,2295,2313.46,1.64,0,7707,2335,2315,2290,2270,2245,2325,2280,1944,685,5000,1650,5,1,37858601,880,3.55,0.24,12,0.04,655.00,9721.00,2765,20230626,-15.91,1928,20240417,20.59,2660,-12.59,20240620,1928,20.59,20240417,2760,-15.76,20230717,1928,20.59,20240417,0.01,N,014790,5000,1943 억,,620000,N,N,51,N,00,N