KissMeData/097230/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
20240731,160749,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-15,5,-0.45,355887095,106538,99.69,3355,3390,3310,4365,2355,3360,3340.47,17.12,0,-20068,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2786,-2.44,0.81,12,0.13,-1369.00,4110.00,4500,20231228,-25.67,2875,20240416,16.35,4310,-22.39,20240102,2875,16.35,20240416,4500,-25.67,20231228,2875,16.35,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,36,N,00,N
20240731,150759,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-15,5,-0.45,319056370,95584,89.44,3355,3390,3310,4365,2355,3360,3337.97,17.12,0,-17739,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2786,-2.44,0.81,12,0.11,-1369.00,4110.00,4500,20231228,-25.67,2875,20240416,16.35,4310,-22.39,20240102,2875,16.35,20240416,4500,-25.67,20231228,2875,16.35,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,140758,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-25,5,-0.74,266055760,79719,74.59,3355,3390,3315,4365,2355,3360,3337.42,17.12,0,-12019,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2777,-2.44,0.81,12,0.10,-1369.00,4110.00,4500,20231228,-25.89,2875,20240416,16.00,4310,-22.62,20240102,2875,16.00,20240416,4500,-25.89,20231228,2875,16.00,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,130756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-25,5,-0.74,216829650,64919,60.74,3355,3390,3315,4365,2355,3360,3340.00,17.12,0,-9112,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2777,-2.44,0.81,12,0.08,-1369.00,4110.00,4500,20231228,-25.89,2875,20240416,16.00,4310,-22.62,20240102,2875,16.00,20240416,4500,-25.89,20231228,2875,16.00,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,120756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3320,-40,5,-1.19,197359260,59071,55.27,3355,3390,3315,4365,2355,3360,3341.05,17.12,0,-11089,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2765,-2.43,0.81,12,0.07,-1369.00,4110.00,4500,20231228,-26.22,2875,20240416,15.48,4310,-22.97,20240102,2875,15.48,20240416,4500,-26.22,20231228,2875,15.48,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,110758,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-20,5,-0.60,122380470,36568,34.22,3355,3390,3315,4365,2355,3360,3346.65,17.12,0,-9347,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2781,-2.44,0.81,12,0.04,-1369.00,4110.00,4500,20231228,-25.78,2875,20240416,16.17,4310,-22.51,20240102,2875,16.17,20240416,4500,-25.78,20231228,2875,16.17,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,100756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,0,3,0.00,59991550,17922,16.77,3355,3390,3315,4365,2355,3360,3347.37,17.12,0,-2089,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2798,-2.45,0.82,12,0.02,-1369.00,4110.00,4500,20231228,-25.33,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4500,-25.33,20231228,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240731,090752,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-20,5,-0.60,10036025,2999,2.81,3355,3355,3335,4365,2355,3360,3346.46,17.12,0,-118,3530,3445,3385,3300,3240,3415,3270,4164,1005,5000,2350,5,1,83274281,2781,-2.44,0.81,12,0.00,-1369.00,4110.00,4500,20231228,-25.78,2875,20240416,16.17,4310,-22.51,20240102,2875,16.17,20240416,4500,-25.78,20231228,2875,16.17,20240416,0.00,N,097230,5000,4163 억,,14258101,N,N,762,N,00,N
20240730,160736,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-90,5,-2.61,355680290,105632,61.50,3470,3470,3325,4485,2415,3450,3367.16,17.13,0,-7113,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2798,-2.45,0.82,12,0.13,-1369.00,4110.00,4500,20231228,-25.33,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4500,-25.33,20231228,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,762,N,00,N
20240730,150749,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-80,5,-2.32,343531095,102019,59.40,3470,3470,3325,4485,2415,3450,3367.32,17.13,0,-7115,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2806,-2.46,0.82,12,0.12,-1369.00,4110.00,4500,20231228,-25.11,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4500,-25.11,20231228,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,140740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-80,5,-2.32,305639965,90777,52.86,3470,3470,3325,4485,2415,3450,3366.93,17.13,0,1323,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2806,-2.46,0.82,12,0.11,-1369.00,4110.00,4500,20231228,-25.11,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4500,-25.11,20231228,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,130747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-95,5,-2.75,282902380,84004,48.91,3470,3470,3325,4485,2415,3450,3367.73,17.13,0,753,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2794,-2.45,0.82,12,0.10,-1369.00,4110.00,4500,20231228,-25.44,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4500,-25.44,20231228,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,120739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,-120,5,-3.48,263457985,78198,45.53,3470,3470,3325,4485,2415,3450,3369.11,17.13,0,-1024,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2773,-2.43,0.81,12,0.09,-1369.00,4110.00,4500,20231228,-26.00,2875,20240416,15.83,4310,-22.74,20240102,2875,15.83,20240416,4500,-26.00,20231228,2875,15.83,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,110747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-80,5,-2.32,201797005,59781,34.81,3470,3470,3325,4485,2415,3450,3375.60,17.13,0,-2808,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2806,-2.46,0.82,12,0.07,-1369.00,4110.00,4500,20231228,-25.11,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4500,-25.11,20231228,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,100747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-100,5,-2.90,158859645,47072,27.41,3470,3470,3325,4485,2415,3450,3374.82,17.13,0,-5543,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2790,-2.45,0.82,12,0.06,-1369.00,4110.00,4500,20231228,-25.56,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4500,-25.56,20231228,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240730,090751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3430,-20,5,-0.58,14754340,4283,2.49,3470,3470,3430,4485,2415,3450,3444.86,17.13,0,558,3613,3531,3413,3331,3213,3572,3372,4164,1035,5000,2410,5,1,83274281,2856,-2.51,0.83,12,0.01,-1369.00,4110.00,4500,20231228,-23.78,2875,20240416,19.30,4310,-20.42,20240102,2875,19.30,20240416,4500,-23.78,20231228,2875,19.30,20240416,0.00,N,097230,5000,4163 억,,14264859,N,N,0,N,00,N
20240729,160735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,180,2,5.50,588531555,171569,72.78,3385,3495,3295,4250,2290,3270,3430.29,17.08,0,35071,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2873,-2.52,0.84,12,0.21,-1369.00,4110.00,4500,20231228,-23.33,2875,20240416,20.00,4310,-19.95,20240102,2875,20.00,20240416,4500,-23.33,20231228,2875,20.00,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,150746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,190,2,5.81,566625070,165221,70.09,3385,3495,3295,4250,2290,3270,3429.50,17.08,0,34573,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2881,-2.53,0.84,12,0.20,-1369.00,4110.00,4500,20231228,-23.11,2875,20240416,20.35,4310,-19.72,20240102,2875,20.35,20240416,4500,-23.11,20231228,2875,20.35,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,140751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,175,2,5.35,505460580,147480,62.56,3385,3495,3295,4250,2290,3270,3427.32,17.08,0,33090,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2869,-2.52,0.84,12,0.18,-1369.00,4110.00,4500,20231228,-23.44,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4500,-23.44,20231228,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,130752,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,175,2,5.35,471588555,137657,58.40,3385,3495,3295,4250,2290,3270,3425.82,17.08,0,30930,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2869,-2.52,0.84,12,0.17,-1369.00,4110.00,4500,20231228,-23.44,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4500,-23.44,20231228,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,120747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,185,2,5.66,442930205,129319,54.86,3385,3495,3295,4250,2290,3270,3425.10,17.08,0,28502,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2877,-2.52,0.84,12,0.16,-1369.00,4110.00,4500,20231228,-23.22,2875,20240416,20.17,4310,-19.84,20240102,2875,20.17,20240416,4500,-23.22,20231228,2875,20.17,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,110740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,175,2,5.35,340412300,99644,42.27,3385,3495,3295,4250,2290,3270,3416.28,17.08,0,29254,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2869,-2.52,0.84,12,0.12,-1369.00,4110.00,4500,20231228,-23.44,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4500,-23.44,20231228,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,100738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,175,2,5.35,195917545,57895,24.56,3385,3445,3295,4250,2290,3270,3384.01,17.08,0,18598,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2869,-2.52,0.84,12,0.07,-1369.00,4110.00,4500,20231228,-23.44,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4500,-23.44,20231228,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240729,090738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,65,2,1.99,32577330,9766,4.14,3385,3385,3295,4250,2290,3270,3335.79,17.08,0,-3088,3506,3387,3286,3167,3066,3447,3227,4164,980,5000,2280,5,1,83274281,2777,-2.44,0.81,12,0.01,-1369.00,4110.00,4500,20231228,-25.89,2875,20240416,16.00,4310,-22.62,20240102,2875,16.00,20240416,4500,-25.89,20231228,2875,16.00,20240416,0.00,N,097230,5000,4163 억,,14222201,N,N,6,N,00,N
20240726,160726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3270,45,2,1.40,775841905,234207,57.45,3235,3405,3185,4190,2260,3225,3312.75,17.03,0,40681,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2723,-2.39,0.80,12,0.28,-1369.00,4110.00,4500,20231228,-27.33,2875,20240416,13.74,4310,-24.13,20240102,2875,13.74,20240416,4500,-27.33,20231228,2875,13.74,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,6,N,00,N
20240726,150735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3300,75,2,2.33,700384100,211190,51.80,3235,3405,3185,4190,2260,3225,3316.37,17.03,0,34742,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2748,-2.41,0.80,12,0.25,-1369.00,4110.00,4500,20231228,-26.67,2875,20240416,14.78,4310,-23.43,20240102,2875,14.78,20240416,4500,-26.67,20231228,2875,14.78,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,140735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3320,95,2,2.95,621072735,187291,45.94,3235,3405,3185,4190,2260,3225,3316.08,17.03,0,37537,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2765,-2.43,0.81,12,0.22,-1369.00,4110.00,4500,20231228,-26.22,2875,20240416,15.48,4310,-22.97,20240102,2875,15.48,20240416,4500,-26.22,20231228,2875,15.48,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,130736,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,120,2,3.72,568758315,171586,42.09,3235,3405,3185,4190,2260,3225,3314.71,17.03,0,34980,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2786,-2.44,0.81,12,0.21,-1369.00,4110.00,4500,20231228,-25.67,2875,20240416,16.35,4310,-22.39,20240102,2875,16.35,20240416,4500,-25.67,20231228,2875,16.35,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,120738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,175,2,5.43,509950865,154167,37.81,3235,3405,3185,4190,2260,3225,3307.78,17.03,0,30979,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2831,-2.48,0.83,12,0.19,-1369.00,4110.00,4500,20231228,-24.44,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4500,-24.44,20231228,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,110738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,140,2,4.34,396263315,120510,29.56,3235,3400,3185,4190,2260,3225,3288.22,17.03,0,17159,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2802,-2.46,0.82,12,0.14,-1369.00,4110.00,4500,20231228,-25.22,2875,20240416,17.04,4310,-21.93,20240102,2875,17.04,20240416,4500,-25.22,20231228,2875,17.04,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,100735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,105,2,3.26,209488720,64562,15.84,3235,3330,3185,4190,2260,3225,3244.77,17.03,0,11459,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2773,-2.43,0.81,12,0.08,-1369.00,4110.00,4500,20231228,-26.00,2875,20240416,15.83,4310,-22.74,20240102,2875,15.83,20240416,4500,-26.00,20231228,2875,15.83,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240726,090729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3220,-5,5,-0.16,88893325,27607,6.77,3235,3285,3185,4190,2260,3225,3219.96,17.03,0,9205,3535,3380,3290,3135,3045,3335,3090,4164,965,5000,2250,5,1,83274281,2681,-2.35,0.78,12,0.03,-1369.00,4110.00,4500,20231228,-28.44,2875,20240416,12.00,4310,-25.29,20240102,2875,12.00,20240416,4500,-28.44,20231228,2875,12.00,20240416,0.00,N,097230,5000,4163 억,,14178117,N,N,2,N,00,N
20240725,160731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,-260,5,-7.46,1337002280,406149,199.94,3430,3445,3200,4530,2440,3485,3291.90,17.14,0,-98402,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2686,-2.36,0.78,12,0.49,-1369.00,4110.00,4600,20230719,-29.89,2875,20240416,12.17,4310,-25.17,20240102,2875,12.17,20240416,4500,-28.33,20231228,2875,12.17,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,2,N,00,N
20240725,150741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3215,-270,5,-7.75,1294396190,392930,193.43,3430,3445,3200,4530,2440,3485,3294.22,17.14,0,-95629,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2677,-2.35,0.78,12,0.47,-1369.00,4110.00,4600,20230719,-30.11,2875,20240416,11.83,4310,-25.41,20240102,2875,11.83,20240416,4500,-28.56,20231228,2875,11.83,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,140740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3255,-230,5,-6.60,1104303720,334360,164.60,3430,3445,3200,4530,2440,3485,3302.74,17.14,0,-81450,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2711,-2.38,0.79,12,0.40,-1369.00,4110.00,4600,20230719,-29.24,2875,20240416,13.22,4310,-24.48,20240102,2875,13.22,20240416,4500,-27.67,20231228,2875,13.22,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,130733,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,-260,5,-7.46,1008494965,304958,150.12,3430,3445,3200,4530,2440,3485,3307.00,17.14,0,-73603,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2686,-2.36,0.78,12,0.37,-1369.00,4110.00,4600,20230719,-29.89,2875,20240416,12.17,4310,-25.17,20240102,2875,12.17,20240416,4500,-28.33,20231228,2875,12.17,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,120738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3235,-250,5,-7.17,874459700,263390,129.66,3430,3445,3200,4530,2440,3485,3320.02,17.14,0,-53717,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2694,-2.36,0.79,12,0.32,-1369.00,4110.00,4600,20230719,-29.67,2875,20240416,12.52,4310,-24.94,20240102,2875,12.52,20240416,4500,-28.11,20231228,2875,12.52,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,110734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-150,5,-4.30,482115985,143263,70.52,3430,3445,3320,4530,2440,3485,3365.25,17.14,0,-41777,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2777,-2.44,0.81,12,0.17,-1369.00,4110.00,4600,20230719,-27.50,2875,20240416,16.00,4310,-22.62,20240102,2875,16.00,20240416,4500,-25.89,20231228,2875,16.00,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,100731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-115,5,-3.30,293925095,86926,42.79,3430,3445,3340,4530,2440,3485,3381.33,17.14,0,-23838,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2806,-2.46,0.82,12,0.10,-1369.00,4110.00,4600,20230719,-26.74,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4500,-25.11,20231228,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240725,090729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-80,5,-2.30,80274200,23546,11.59,3430,3445,3370,4530,2440,3485,3409.25,17.14,0,-4928,3641,3562,3506,3427,3371,3535,3400,4164,1045,5000,2430,5,1,83274281,2835,-2.49,0.83,12,0.03,-1369.00,4110.00,4600,20230719,-25.98,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4500,-24.33,20231228,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14274723,N,N,6,N,00,N
20240724,160726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3485,-55,5,-1.55,706581530,201843,17.94,3585,3585,3450,4600,2480,3540,3500.65,17.13,0,6448,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2902,-2.55,0.85,12,0.24,-1369.00,4110.00,4760,20230718,-26.79,2875,20240416,21.22,4310,-19.14,20240102,2875,21.22,20240416,4500,-22.56,20231228,2875,21.22,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,6,N,00,N
20240724,150738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3490,-50,5,-1.41,679277485,194021,17.24,3585,3585,3450,4600,2480,3540,3501.05,17.13,0,5094,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2906,-2.55,0.85,12,0.23,-1369.00,4110.00,4760,20230718,-26.68,2875,20240416,21.39,4310,-19.03,20240102,2875,21.39,20240416,4500,-22.44,20231228,2875,21.39,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,140732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,-75,5,-2.12,629592410,179787,15.98,3585,3585,3450,4600,2480,3540,3501.88,17.13,0,10216,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2885,-2.53,0.84,12,0.22,-1369.00,4110.00,4760,20230718,-27.21,2875,20240416,20.52,4310,-19.61,20240102,2875,20.52,20240416,4500,-23.00,20231228,2875,20.52,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,130738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-15,5,-0.42,531265660,151636,13.48,3585,3585,3450,4600,2480,3540,3503.56,17.13,0,10127,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2935,-2.57,0.86,12,0.18,-1369.00,4110.00,4760,20230718,-25.95,2875,20240416,22.61,4310,-18.21,20240102,2875,22.61,20240416,4500,-21.67,20231228,2875,22.61,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,120737,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-40,5,-1.13,457485460,130720,11.62,3585,3585,3450,4600,2480,3540,3499.74,17.13,0,8800,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2915,-2.56,0.85,12,0.16,-1369.00,4110.00,4760,20230718,-26.47,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4500,-22.22,20231228,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,110734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-30,5,-0.85,393777630,112522,10.00,3585,3585,3450,4600,2480,3540,3499.56,17.13,0,2741,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2923,-2.56,0.85,12,0.14,-1369.00,4110.00,4760,20230718,-26.26,2875,20240416,22.09,4310,-18.56,20240102,2875,22.09,20240416,4500,-22.00,20231228,2875,22.09,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,100756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-40,5,-1.13,191397145,54457,4.84,3585,3585,3480,4600,2480,3540,3514.65,17.13,0,-3689,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2915,-2.56,0.85,12,0.07,-1369.00,4110.00,4760,20230718,-26.47,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4500,-22.22,20231228,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240724,090729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3495,-45,5,-1.27,67922655,19262,1.71,3585,3585,3480,4600,2480,3540,3526.25,17.13,0,-4769,3880,3710,3605,3435,3330,3657,3382,4164,1060,5000,2470,5,1,83274281,2910,-2.55,0.85,12,0.02,-1369.00,4110.00,4760,20230718,-26.58,2875,20240416,21.57,4310,-18.91,20240102,2875,21.57,20240416,4500,-22.33,20231228,2875,21.57,20240416,0.00,N,097230,5000,4163 억,,14265834,N,N,19,N,00,N
20240723,160722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-5,5,-0.14,4069847790,1122254,366.10,3590,3775,3500,4605,2485,3545,3626.55,17.58,0,-36942,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2948,-2.59,0.86,12,1.35,-1369.00,4110.00,4850,20230717,-27.01,2875,20240416,23.13,4310,-17.87,20240102,2875,23.13,20240416,4500,-21.33,20231228,2875,23.13,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,19,N,00,N
20240723,150739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3515,-30,5,-0.85,4025999905,1109817,362.04,3590,3775,3500,4605,2485,3545,3627.63,17.58,0,-38453,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2927,-2.57,0.86,12,1.33,-1369.00,4110.00,4850,20230717,-27.53,2875,20240416,22.26,4310,-18.45,20240102,2875,22.26,20240416,4500,-21.89,20231228,2875,22.26,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,140727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,-25,5,-0.71,3881338100,1068760,348.65,3590,3775,3500,4605,2485,3545,3631.63,17.58,0,-42121,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2931,-2.57,0.86,12,1.28,-1369.00,4110.00,4850,20230717,-27.42,2875,20240416,22.43,4310,-18.33,20240102,2875,22.43,20240416,4500,-21.78,20231228,2875,22.43,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,130723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3550,5,2,0.14,3563368770,978810,319.31,3590,3775,3510,4605,2485,3545,3640.51,17.58,0,-58366,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2956,-2.59,0.86,12,1.18,-1369.00,4110.00,4850,20230717,-26.80,2875,20240416,23.48,4310,-17.63,20240102,2875,23.48,20240416,4500,-21.11,20231228,2875,23.48,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,120728,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-5,5,-0.14,3319715935,910221,296.93,3590,3775,3510,4605,2485,3545,3647.15,17.58,0,-73450,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2948,-2.59,0.86,12,1.09,-1369.00,4110.00,4850,20230717,-27.01,2875,20240416,23.13,4310,-17.87,20240102,2875,23.13,20240416,4500,-21.33,20231228,2875,23.13,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,110731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3570,25,2,0.71,3052528760,835329,272.50,3590,3775,3510,4605,2485,3545,3654.28,17.58,0,-91142,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2973,-2.61,0.87,12,1.00,-1369.00,4110.00,4850,20230717,-26.39,2875,20240416,24.17,4310,-17.17,20240102,2875,24.17,20240416,4500,-20.67,20231228,2875,24.17,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,100727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3575,30,2,0.85,2493147745,679129,221.55,3590,3775,3510,4605,2485,3545,3671.10,17.58,0,-108716,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,2977,-2.61,0.87,12,0.82,-1369.00,4110.00,4850,20230717,-26.29,2875,20240416,24.35,4310,-17.05,20240102,2875,24.35,20240416,4500,-20.56,20231228,2875,24.35,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240723,090732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,215,2,6.06,751826955,203957,66.53,3590,3775,3520,4605,2485,3545,3686.20,17.58,0,-19536,3681,3612,3481,3412,3281,3647,3447,4164,1060,5000,2480,5,1,83274281,3131,-2.75,0.91,12,0.24,-1369.00,4110.00,4850,20230717,-22.47,2875,20240416,30.78,4310,-12.76,20240102,2875,30.78,20240416,4500,-16.44,20231228,2875,30.78,20240416,0.00,N,097230,5000,4163 억,,14641489,N,N,0,N,00,N
20240722,160721,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3545,175,2,5.19,1054334415,301994,395.36,3405,3550,3350,4380,2360,3370,3491.15,17.55,0,54380,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2952,-2.59,0.86,12,0.36,-1369.00,4110.00,4850,20230717,-26.91,2875,20240416,23.30,4310,-17.75,20240102,2875,23.30,20240416,4500,-21.22,20231228,2875,23.30,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,150727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,130,2,3.86,966583900,277175,362.87,3405,3550,3350,4380,2360,3370,3487.27,17.55,0,53627,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2915,-2.56,0.85,12,0.33,-1369.00,4110.00,4850,20230717,-27.84,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4500,-22.22,20231228,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,140729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3505,135,2,4.01,823213970,236287,309.34,3405,3550,3350,4380,2360,3370,3483.96,17.55,0,44969,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2919,-2.56,0.85,12,0.28,-1369.00,4110.00,4850,20230717,-27.73,2875,20240416,21.91,4310,-18.68,20240102,2875,21.91,20240416,4500,-22.11,20231228,2875,21.91,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,130726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3495,125,2,3.71,624912990,180046,235.71,3405,3535,3350,4380,2360,3370,3470.85,17.55,0,37076,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2910,-2.55,0.85,12,0.22,-1369.00,4110.00,4850,20230717,-27.94,2875,20240416,21.57,4310,-18.91,20240102,2875,21.57,20240416,4500,-22.33,20231228,2875,21.57,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,120727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3505,135,2,4.01,478273840,138132,180.84,3405,3535,3350,4380,2360,3370,3462.44,17.55,0,26461,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2919,-2.56,0.85,12,0.17,-1369.00,4110.00,4850,20230717,-27.73,2875,20240416,21.91,4310,-18.68,20240102,2875,21.91,20240416,4500,-22.11,20231228,2875,21.91,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,110722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3485,115,2,3.41,382300040,110740,144.98,3405,3520,3350,4380,2360,3370,3452.23,17.55,0,16782,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2902,-2.55,0.85,12,0.13,-1369.00,4110.00,4850,20230717,-28.14,2875,20240416,21.22,4310,-19.14,20240102,2875,21.22,20240416,4500,-22.56,20231228,2875,21.22,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,100726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,105,2,3.12,269799930,78414,102.66,3405,3500,3350,4380,2360,3370,3440.71,17.55,0,9214,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2894,-2.54,0.85,12,0.09,-1369.00,4110.00,4850,20230717,-28.35,2875,20240416,20.87,4310,-19.37,20240102,2875,20.87,20240416,4500,-22.78,20231228,2875,20.87,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240722,090726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,35,2,1.04,55411025,16388,21.45,3405,3415,3350,4380,2360,3370,3381.20,17.55,0,4277,3523,3446,3388,3311,3253,3417,3282,4164,1010,5000,2350,5,1,83274281,2835,-2.49,0.83,12,0.02,-1369.00,4110.00,4850,20230717,-29.79,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4500,-24.33,20231228,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14618593,N,N,0,N,00,N
20240719,160708,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-75,5,-2.18,256845135,76385,88.83,3445,3465,3330,4475,2415,3445,3362.51,17.63,0,-58470,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2806,-2.46,0.82,12,0.09,-1369.00,4110.00,4850,20230717,-30.52,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4600,-26.74,20230719,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,150714,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,-80,5,-2.32,235113830,69930,81.32,3445,3465,3330,4475,2415,3445,3362.13,17.63,0,-54953,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2802,-2.46,0.82,12,0.08,-1369.00,4110.00,4850,20230717,-30.62,2875,20240416,17.04,4310,-21.93,20240102,2875,17.04,20240416,4600,-26.85,20230719,2875,17.04,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,140719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-95,5,-2.76,216123505,64267,74.74,3445,3465,3330,4475,2415,3445,3362.90,17.63,0,-50909,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2790,-2.45,0.82,12,0.08,-1369.00,4110.00,4850,20230717,-30.93,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4600,-27.17,20230719,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,130710,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-100,5,-2.90,171654340,50947,59.25,3445,3465,3335,4475,2415,3445,3369.27,17.63,0,-39384,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2786,-2.44,0.81,12,0.06,-1369.00,4110.00,4850,20230717,-31.03,2875,20240416,16.35,4310,-22.39,20240102,2875,16.35,20240416,4600,-27.28,20230719,2875,16.35,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,120710,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-100,5,-2.90,158250620,46943,54.59,3445,3465,3335,4475,2415,3445,3371.12,17.63,0,-36315,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2786,-2.44,0.81,12,0.06,-1369.00,4110.00,4850,20230717,-31.03,2875,20240416,16.35,4310,-22.39,20240102,2875,16.35,20240416,4600,-27.28,20230719,2875,16.35,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,110716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-95,5,-2.76,146587735,43458,50.54,3445,3465,3335,4475,2415,3445,3373.09,17.63,0,-33233,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2790,-2.45,0.82,12,0.05,-1369.00,4110.00,4850,20230717,-30.93,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4600,-27.17,20230719,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,100622,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,-65,5,-1.89,81535690,24073,27.99,3445,3465,3360,4475,2415,3445,3387.02,17.63,0,-20539,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2815,-2.47,0.82,12,0.03,-1369.00,4110.00,4850,20230717,-30.31,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4600,-26.52,20230719,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240719,090723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,-45,5,-1.31,3337655,974,1.13,3445,3465,3395,4475,2415,3445,3426.75,17.63,0,-739,3558,3501,3448,3391,3338,3475,3365,4164,1030,5000,2410,5,1,83274281,2831,-2.48,0.83,12,0.00,-1369.00,4110.00,4850,20230717,-29.90,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4600,-26.09,20230719,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14678989,N,N,20,N,00,N
20240718,160701,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,-20,5,-0.58,296897765,85976,33.31,3465,3505,3395,4500,2430,3465,3453.26,17.67,0,-35881,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2869,-2.52,0.84,12,0.10,-1369.00,4110.00,4850,20230717,-28.97,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4760,-27.63,20230718,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,20,N,00,N
20240718,150710,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,-20,5,-0.58,279495475,80922,31.35,3465,3505,3395,4500,2430,3465,3453.89,17.67,0,-34409,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2869,-2.52,0.84,12,0.10,-1369.00,4110.00,4850,20230717,-28.97,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4760,-27.63,20230718,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,140705,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,-5,5,-0.14,263271550,76219,29.53,3465,3505,3395,4500,2430,3465,3454.15,17.67,0,-33997,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2881,-2.53,0.84,12,0.09,-1369.00,4110.00,4850,20230717,-28.66,2875,20240416,20.35,4310,-19.72,20240102,2875,20.35,20240416,4760,-27.31,20230718,2875,20.35,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,130706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,-10,5,-0.29,239283380,69293,26.85,3465,3505,3395,4500,2430,3465,3453.21,17.67,0,-30429,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2877,-2.52,0.84,12,0.08,-1369.00,4110.00,4850,20230717,-28.76,2875,20240416,20.17,4310,-19.84,20240102,2875,20.17,20240416,4760,-27.42,20230718,2875,20.17,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,120707,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,0,3,0.00,189275955,54886,21.27,3465,3505,3395,4500,2430,3465,3448.53,17.67,0,-30509,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2885,-2.53,0.84,12,0.07,-1369.00,4110.00,4850,20230717,-28.56,2875,20240416,20.52,4310,-19.61,20240102,2875,20.52,20240416,4760,-27.21,20230718,2875,20.52,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,110711,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3470,5,2,0.14,132034330,38447,14.90,3465,3485,3395,4500,2430,3465,3434.19,17.67,0,-22393,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2890,-2.53,0.84,12,0.05,-1369.00,4110.00,4850,20230717,-28.45,2875,20240416,20.70,4310,-19.49,20240102,2875,20.70,20240416,4760,-27.10,20230718,2875,20.70,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,100713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,-5,5,-0.14,104206110,30412,11.78,3465,3485,3395,4500,2430,3465,3426.48,17.67,0,-18540,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2881,-2.53,0.84,12,0.04,-1369.00,4110.00,4850,20230717,-28.66,2875,20240416,20.35,4310,-19.72,20240102,2875,20.35,20240416,4760,-27.31,20230718,2875,20.35,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240718,090712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,-70,5,-2.02,53414825,15611,6.05,3465,3485,3395,4500,2430,3465,3421.61,17.67,0,-13206,3651,3557,3456,3362,3261,3605,3410,4164,1035,5000,2420,5,1,83274281,2827,-2.48,0.83,12,0.02,-1369.00,4110.00,4850,20230717,-30.00,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4760,-28.68,20230718,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14716798,N,N,42,N,00,N
20240717,160741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,90,2,2.67,896021480,257361,493.30,3375,3550,3355,4385,2365,3375,3481.57,17.65,0,36547,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2885,-2.53,0.84,12,0.31,-1369.00,4110.00,4850,20230717,-28.56,2875,20240416,20.52,4310,-19.61,20240102,2875,20.52,20240416,4850,-28.56,20230717,2875,20.52,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,42,N,00,N
20240717,150745,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3445,70,2,2.07,872696015,250629,480.40,3375,3550,3355,4385,2365,3375,3482.02,17.65,0,40178,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2869,-2.52,0.84,12,0.30,-1369.00,4110.00,4850,20230717,-28.97,2875,20240416,19.83,4310,-20.07,20240102,2875,19.83,20240416,4850,-28.97,20230717,2875,19.83,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,140742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3490,115,2,3.41,772236240,221636,424.83,3375,3550,3355,4385,2365,3375,3484.25,17.65,0,40877,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2906,-2.55,0.85,12,0.27,-1369.00,4110.00,4850,20230717,-28.04,2875,20240416,21.39,4310,-19.03,20240102,2875,21.39,20240416,4850,-28.04,20230717,2875,21.39,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,130741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3495,120,2,3.56,715434195,205382,393.67,3375,3550,3355,4385,2365,3375,3483.43,17.65,0,43697,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2910,-2.55,0.85,12,0.25,-1369.00,4110.00,4850,20230717,-27.94,2875,20240416,21.57,4310,-18.91,20240102,2875,21.57,20240416,4850,-27.94,20230717,2875,21.57,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,120742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3535,160,2,4.74,569227520,163861,314.08,3375,3550,3355,4385,2365,3375,3473.84,17.65,0,35720,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2944,-2.58,0.86,12,0.20,-1369.00,4110.00,4850,20230717,-27.11,2875,20240416,22.96,4310,-17.98,20240102,2875,22.96,20240416,4850,-27.11,20230717,2875,22.96,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,110742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3480,105,2,3.11,380405185,110075,210.99,3375,3525,3355,4385,2365,3375,3455.87,17.65,0,35419,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2898,-2.54,0.85,12,0.13,-1369.00,4110.00,4850,20230717,-28.25,2875,20240416,21.04,4310,-19.26,20240102,2875,21.04,20240416,4850,-28.25,20230717,2875,21.04,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,100741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,75,2,2.22,294938165,85373,163.64,3375,3525,3355,4385,2365,3375,3454.70,17.65,0,24438,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2873,-2.52,0.84,12,0.10,-1369.00,4110.00,4850,20230717,-28.87,2875,20240416,20.00,4310,-19.95,20240102,2875,20.00,20240416,4850,-28.87,20230717,2875,20.00,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240717,090614,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,0,3,0.00,11551360,3424,6.56,3375,3405,3355,4385,2365,3375,3373.64,17.65,0,-1049,3445,3410,3375,3340,3305,3392,3322,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.00,-1369.00,4110.00,4850,20230717,-30.41,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14699890,N,N,33,N,00,N
20240716,160743,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-30,5,-0.88,175301555,52157,156.72,3410,3410,3340,4425,2385,3405,3361.04,17.65,0,-2146,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2811,-2.47,0.82,12,0.06,-1369.00,4110.00,4850,20230717,-30.41,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,33,N,00,N
20240716,150751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-35,5,-1.03,170566760,50752,152.50,3410,3410,3340,4425,2385,3405,3360.79,17.65,0,-1334,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2806,-2.46,0.82,12,0.06,-1369.00,4110.00,4850,20230717,-30.52,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4850,-30.52,20230717,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,140747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-35,5,-1.03,150667440,44831,134.71,3410,3410,3340,4425,2385,3405,3360.79,17.65,0,360,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2806,-2.46,0.82,12,0.05,-1369.00,4110.00,4850,20230717,-30.52,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4850,-30.52,20230717,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,130748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-50,5,-1.47,144099795,42880,128.85,3410,3410,3340,4425,2385,3405,3360.54,17.65,0,1048,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2794,-2.45,0.82,12,0.05,-1369.00,4110.00,4850,20230717,-30.82,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4850,-30.82,20230717,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,120746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-55,5,-1.62,133279475,39649,119.14,3410,3410,3340,4425,2385,3405,3361.48,17.65,0,2415,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2790,-2.45,0.82,12,0.05,-1369.00,4110.00,4850,20230717,-30.93,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4850,-30.93,20230717,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,110746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-45,5,-1.32,102867075,30560,91.83,3410,3410,3345,4425,2385,3405,3366.07,17.65,0,691,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2798,-2.45,0.82,12,0.04,-1369.00,4110.00,4850,20230717,-30.72,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4850,-30.72,20230717,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,100747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-45,5,-1.32,54076435,16023,48.15,3410,3410,3345,4425,2385,3405,3374.93,17.65,0,-1051,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2798,-2.45,0.82,12,0.02,-1369.00,4110.00,4850,20230717,-30.72,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4850,-30.72,20230717,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240716,090745,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-20,5,-0.59,11414655,3364,10.11,3410,3410,3380,4425,2385,3405,3393.18,17.65,0,-391,3468,3436,3408,3376,3348,3452,3392,4164,1020,5000,2380,5,1,83274281,2819,-2.47,0.82,12,0.00,-1369.00,4110.00,4850,20230717,-30.21,2875,20240416,17.74,4310,-21.46,20240102,2875,17.74,20240416,4850,-30.21,20230717,2875,17.74,20240416,0.00,N,097230,5000,4163 억,,14701943,N,N,28,N,00,N
20240715,160734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,30,2,0.89,112698825,33077,61.61,3390,3440,3380,4385,2365,3375,3407.17,17.65,0,649,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2835,-2.49,0.83,12,0.04,-1369.00,4110.00,4850,20230717,-29.79,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4850,-29.79,20230717,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,28,N,00,N
20240715,150740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,25,2,0.74,109021225,31995,59.59,3390,3440,3380,4385,2365,3375,3407.45,17.65,0,1010,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2831,-2.48,0.83,12,0.04,-1369.00,4110.00,4850,20230717,-29.90,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4850,-29.90,20230717,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,140738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,20,2,0.59,102113970,29960,55.80,3390,3440,3380,4385,2365,3375,3408.34,17.65,0,1198,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2827,-2.48,0.83,12,0.04,-1369.00,4110.00,4850,20230717,-30.00,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,130739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,25,2,0.74,93490210,27421,51.07,3390,3440,3380,4385,2365,3375,3409.44,17.65,0,764,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2831,-2.48,0.83,12,0.03,-1369.00,4110.00,4850,20230717,-29.90,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4850,-29.90,20230717,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,120738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,30,2,0.89,81531225,23908,44.53,3390,3440,3380,4385,2365,3375,3410.21,17.65,0,-217,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2835,-2.49,0.83,12,0.03,-1369.00,4110.00,4850,20230717,-29.79,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4850,-29.79,20230717,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,110738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3425,50,2,1.48,49244445,14440,26.90,3390,3440,3380,4385,2365,3375,3410.28,17.65,0,-283,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2852,-2.50,0.83,12,0.02,-1369.00,4110.00,4850,20230717,-29.38,2875,20240416,19.13,4310,-20.53,20240102,2875,19.13,20240416,4850,-29.38,20230717,2875,19.13,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,100738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,20,2,0.59,17879075,5269,9.81,3390,3420,3380,4385,2365,3375,3393.26,17.65,0,896,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2827,-2.48,0.83,12,0.01,-1369.00,4110.00,4850,20230717,-30.00,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240715,090739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,20,2,0.59,2620325,772,1.44,3390,3395,3380,4385,2365,3375,3394.20,17.65,0,20,3488,3431,3393,3336,3298,3422,3327,4164,1010,5000,2360,5,1,83274281,2827,-2.48,0.83,12,0.00,-1369.00,4110.00,4850,20230717,-30.00,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14701624,N,N,18,N,00,N
20240712,160732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,0,3,0.00,181931505,53677,76.04,3375,3450,3355,4385,2365,3375,3389.39,17.65,0,4711,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.06,-1369.00,4110.00,4850,20230717,-30.41,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,18,N,00,N
20240712,150738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,-10,5,-0.30,176143795,51963,73.61,3375,3450,3355,4385,2365,3375,3389.79,17.65,0,4539,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2802,-2.46,0.82,12,0.06,-1369.00,4110.00,4850,20230717,-30.62,2875,20240416,17.04,4310,-21.93,20240102,2875,17.04,20240416,4850,-30.62,20230717,2875,17.04,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,140740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,30,2,0.89,141580660,41756,59.15,3375,3450,3355,4385,2365,3375,3390.67,17.65,0,3705,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2835,-2.49,0.83,12,0.05,-1369.00,4110.00,4850,20230717,-29.79,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4850,-29.79,20230717,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,130735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,15,2,0.44,92602435,27455,38.89,3375,3400,3355,4385,2365,3375,3372.88,17.65,0,3522,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2823,-2.48,0.82,12,0.03,-1369.00,4110.00,4850,20230717,-30.10,2875,20240416,17.91,4310,-21.35,20240102,2875,17.91,20240416,4850,-30.10,20230717,2875,17.91,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,120736,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,5,2,0.15,80742335,23957,33.94,3375,3400,3355,4385,2365,3375,3370.30,17.65,0,3409,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2815,-2.47,0.82,12,0.03,-1369.00,4110.00,4850,20230717,-30.31,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4850,-30.31,20230717,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,110733,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-5,5,-0.15,53478580,15879,22.50,3375,3400,3355,4385,2365,3375,3367.88,17.65,0,2091,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2806,-2.46,0.82,12,0.02,-1369.00,4110.00,4850,20230717,-30.52,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4850,-30.52,20230717,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,100736,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,25,2,0.74,37204220,11053,15.66,3375,3400,3355,4385,2365,3375,3365.98,17.65,0,2409,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2831,-2.48,0.83,12,0.01,-1369.00,4110.00,4850,20230717,-29.90,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4850,-29.90,20230717,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240712,090732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-5,5,-0.15,3105105,920,1.30,3375,3385,3370,4385,2365,3375,3375.11,17.65,0,-661,3475,3425,3380,3330,3285,3402,3307,4164,1010,5000,2360,5,1,83274281,2806,-2.46,0.82,12,0.00,-1369.00,4110.00,4850,20230717,-30.52,2875,20240416,17.22,4310,-21.81,20240102,2875,17.22,20240416,4850,-30.52,20230717,2875,17.22,20240416,0.00,N,097230,5000,4163 억,,14699062,N,N,144,N,00,N
20240711,160730,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-5,5,-0.15,237122715,70489,105.09,3380,3430,3335,4390,2370,3380,3363.97,17.63,0,12403,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.08,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,144,N,00,N
20240711,150735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-5,5,-0.15,233785110,69500,103.62,3380,3430,3335,4390,2370,3380,3363.81,17.63,0,12359,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.08,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,140735,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,15,2,0.44,225494445,67050,99.97,3380,3430,3335,4390,2370,3380,3363.08,17.63,0,12338,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2827,-2.48,0.83,12,0.08,-1369.00,4110.00,4975,20230705,-31.76,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,130733,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-5,5,-0.15,217993705,64827,96.65,3380,3430,3335,4390,2370,3380,3362.70,17.63,0,12089,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.08,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,120733,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,0,3,0.00,188985470,56261,83.88,3380,3420,3335,4390,2370,3380,3359.08,17.63,0,13233,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2815,-2.47,0.82,12,0.07,-1369.00,4110.00,4975,20230705,-32.06,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4850,-30.31,20230717,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,110730,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,0,3,0.00,178954970,53296,79.46,3380,3420,3335,4390,2370,3380,3357.76,17.63,0,12743,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2815,-2.47,0.82,12,0.06,-1369.00,4110.00,4975,20230705,-32.06,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4850,-30.31,20230717,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,100732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,5,2,0.15,153181025,45652,68.06,3380,3420,3335,4390,2370,3380,3355.41,17.63,0,11511,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2819,-2.47,0.82,12,0.05,-1369.00,4110.00,4975,20230705,-31.96,2875,20240416,17.74,4310,-21.46,20240102,2875,17.74,20240416,4850,-30.21,20230717,2875,17.74,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240711,090730,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-5,5,-0.15,2483310,736,1.10,3380,3380,3360,4390,2370,3380,3374.06,17.63,0,-18,3460,3420,3390,3350,3320,3440,3370,4164,1010,5000,2360,5,1,83274281,2811,-2.47,0.82,12,0.00,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14684741,N,N,65,N,00,N
20240710,160729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,-10,5,-0.29,226830780,66793,191.82,3360,3430,3360,4405,2375,3390,3396.06,17.64,0,-4830,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2815,-2.47,0.82,12,0.08,-1369.00,4110.00,4975,20230705,-32.06,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4850,-30.31,20230717,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,150731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-5,5,-0.15,224742995,66175,190.04,3360,3430,3360,4405,2375,3390,3396.19,17.64,0,-4724,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2819,-2.47,0.82,12,0.08,-1369.00,4110.00,4975,20230705,-31.96,2875,20240416,17.74,4310,-21.46,20240102,2875,17.74,20240416,4850,-30.21,20230717,2875,17.74,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,140729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,0,3,0.00,192743115,56690,162.80,3360,3430,3360,4405,2375,3390,3399.95,17.64,0,-7488,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2823,-2.48,0.82,12,0.07,-1369.00,4110.00,4975,20230705,-31.86,2875,20240416,17.91,4310,-21.35,20240102,2875,17.91,20240416,4850,-30.10,20230717,2875,17.91,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,130729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3415,25,2,0.74,169910125,49976,143.52,3360,3430,3360,4405,2375,3390,3399.83,17.64,0,-2355,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2844,-2.49,0.83,12,0.06,-1369.00,4110.00,4975,20230705,-31.36,2875,20240416,18.78,4310,-20.77,20240102,2875,18.78,20240416,4850,-29.59,20230717,2875,18.78,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,120729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-15,5,-0.44,99435705,29342,84.27,3360,3425,3360,4405,2375,3390,3388.85,17.64,0,-2185,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2811,-2.47,0.82,12,0.04,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,110730,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,5,2,0.15,52780790,15526,44.59,3360,3425,3360,4405,2375,3390,3399.51,17.64,0,-4506,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2827,-2.48,0.83,12,0.02,-1369.00,4110.00,4975,20230705,-31.76,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,100725,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,5,2,0.15,32715595,9620,27.63,3360,3425,3360,4405,2375,3390,3400.79,17.64,0,-4138,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2827,-2.48,0.83,12,0.01,-1369.00,4110.00,4975,20230705,-31.76,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4850,-30.00,20230717,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240710,090730,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-15,5,-0.44,1682430,498,1.43,3360,3415,3360,4405,2375,3390,3378.37,17.64,0,-237,3583,3486,3428,3331,3273,3457,3302,4164,1015,5000,2370,5,1,83274281,2811,-2.47,0.82,12,0.00,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14690075,N,N,65,N,00,N
20240709,160726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,-60,5,-1.74,118842590,34821,25.39,3525,3525,3370,4485,2415,3450,3412.96,17.66,0,-17718,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2823,-2.48,0.82,12,0.04,-1369.00,4110.00,4975,20230705,-31.86,2875,20240416,17.91,4310,-21.35,20240102,2875,17.91,20240416,4850,-30.10,20230717,2875,17.91,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,65,N,00,N
20240709,150728,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-65,5,-1.88,114972205,33677,24.56,3525,3525,3370,4485,2415,3450,3413.97,17.66,0,-17052,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2819,-2.47,0.82,12,0.04,-1369.00,4110.00,4975,20230705,-31.96,2875,20240416,17.74,4310,-21.46,20240102,2875,17.74,20240416,4850,-30.21,20230717,2875,17.74,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,140729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-65,5,-1.88,95760735,27995,20.41,3525,3525,3370,4485,2415,3450,3420.64,17.66,0,-13119,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2819,-2.47,0.82,12,0.03,-1369.00,4110.00,4975,20230705,-31.96,2875,20240416,17.74,4310,-21.46,20240102,2875,17.74,20240416,4850,-30.21,20230717,2875,17.74,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,130731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,-50,5,-1.45,92296440,26974,19.67,3525,3525,3370,4485,2415,3450,3421.68,17.66,0,-12487,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2831,-2.48,0.83,12,0.03,-1369.00,4110.00,4975,20230705,-31.66,2875,20240416,18.26,4310,-21.11,20240102,2875,18.26,20240416,4850,-29.90,20230717,2875,18.26,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,120732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,-60,5,-1.74,87244380,25482,18.58,3525,3525,3370,4485,2415,3450,3423.77,17.66,0,-12271,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2823,-2.48,0.82,12,0.03,-1369.00,4110.00,4975,20230705,-31.86,2875,20240416,17.91,4310,-21.35,20240102,2875,17.91,20240416,4850,-30.10,20230717,2875,17.91,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,110732,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3375,-75,5,-2.17,82009925,23935,17.45,3525,3525,3375,4485,2415,3450,3426.36,17.66,0,-11541,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2811,-2.47,0.82,12,0.03,-1369.00,4110.00,4975,20230705,-32.16,2875,20240416,17.39,4310,-21.69,20240102,2875,17.39,20240416,4850,-30.41,20230717,2875,17.39,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,100729,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-45,5,-1.30,52366360,15198,11.08,3525,3525,3390,4485,2415,3450,3445.61,17.66,0,-7236,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2835,-2.49,0.83,12,0.02,-1369.00,4110.00,4975,20230705,-31.56,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4850,-29.79,20230717,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240709,090728,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,-10,5,-0.29,19206010,5500,4.01,3525,3525,3440,4485,2415,3450,3492.00,17.66,0,-3146,3683,3566,3408,3291,3133,3625,3350,4164,1035,5000,2410,5,1,83274281,2865,-2.51,0.84,12,0.01,-1369.00,4110.00,4975,20230705,-30.85,2875,20240416,19.65,4310,-20.19,20240102,2875,19.65,20240416,4850,-29.07,20230717,2875,19.65,20240416,0.00,N,097230,5000,4163 억,,14708525,N,N,79,N,00,N
20240708,160723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,140,2,4.23,473370725,137135,110.86,3310,3525,3250,4300,2320,3310,3451.86,17.63,0,20245,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2873,-2.52,0.84,12,0.16,-1369.00,4110.00,4975,20230705,-30.65,2875,20240416,20.00,4310,-19.95,20240102,2875,20.00,20240416,4850,-28.87,20230717,2875,20.00,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,79,N,00,N
20240708,150724,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,130,2,3.93,460103650,133295,107.76,3310,3525,3250,4300,2320,3310,3451.77,17.63,0,19860,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2865,-2.51,0.84,12,0.16,-1369.00,4110.00,4975,20230705,-30.85,2875,20240416,19.65,4310,-20.19,20240102,2875,19.65,20240416,4850,-29.07,20230717,2875,19.65,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,140727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,150,2,4.53,426951245,123667,99.97,3310,3525,3250,4300,2320,3310,3452.43,17.63,0,16193,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2881,-2.53,0.84,12,0.15,-1369.00,4110.00,4975,20230705,-30.45,2875,20240416,20.35,4310,-19.72,20240102,2875,20.35,20240416,4850,-28.66,20230717,2875,20.35,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,130722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,140,2,4.23,399936515,115855,93.66,3310,3525,3250,4300,2320,3310,3452.04,17.63,0,12896,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2873,-2.52,0.84,12,0.14,-1369.00,4110.00,4975,20230705,-30.65,2875,20240416,20.00,4310,-19.95,20240102,2875,20.00,20240416,4850,-28.87,20230717,2875,20.00,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,120724,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,190,2,5.74,241420660,70416,56.93,3310,3520,3250,4300,2320,3310,3428.49,17.63,0,2228,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2915,-2.56,0.85,12,0.08,-1369.00,4110.00,4975,20230705,-29.65,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4850,-27.84,20230717,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,110722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,50,2,1.51,56204940,16790,13.57,3310,3385,3250,4300,2320,3310,3347.52,17.63,0,1504,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2798,-2.45,0.82,12,0.02,-1369.00,4110.00,4975,20230705,-32.46,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4850,-30.72,20230717,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,100723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,50,2,1.51,36767035,11017,8.91,3310,3385,3250,4300,2320,3310,3337.30,17.63,0,890,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2798,-2.45,0.82,12,0.01,-1369.00,4110.00,4975,20230705,-32.46,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4850,-30.72,20230717,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240708,090723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,40,2,1.21,12374775,3737,3.02,3310,3355,3250,4300,2320,3310,3311.42,17.63,0,-807,3473,3391,3348,3266,3223,3370,3245,4164,990,5000,2310,5,1,83274281,2790,-2.45,0.82,12,0.00,-1369.00,4110.00,4975,20230705,-32.66,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4850,-30.93,20230717,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14682532,N,N,80,N,00,N
20240705,160719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-105,5,-3.07,413117195,123696,116.43,3415,3430,3305,4435,2395,3415,3339.78,17.66,0,-16175,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2756,-2.42,0.81,12,0.15,-1369.00,4110.00,4975,20230705,-33.47,2875,20240416,15.13,4310,-23.20,20240102,2875,15.13,20240416,4975,-33.47,20230705,2875,15.13,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,80,N,00,N
20240705,150722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-75,5,-2.20,400979925,120041,112.99,3415,3430,3305,4435,2395,3415,3340.36,17.66,0,-15043,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2781,-2.44,0.81,12,0.14,-1369.00,4110.00,4975,20230705,-32.86,2875,20240416,16.17,4310,-22.51,20240102,2875,16.17,20240416,4975,-32.86,20230705,2875,16.17,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,140723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,-85,5,-2.49,297772010,88911,83.69,3415,3430,3320,4435,2395,3415,3349.10,17.66,0,-13600,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2773,-2.43,0.81,12,0.11,-1369.00,4110.00,4975,20230705,-33.07,2875,20240416,15.83,4310,-22.74,20240102,2875,15.83,20240416,4975,-33.07,20230705,2875,15.83,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,130722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-60,5,-1.76,238878615,71272,67.08,3415,3430,3320,4435,2395,3415,3351.65,17.66,0,-11184,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2794,-2.45,0.82,12,0.09,-1369.00,4110.00,4975,20230705,-32.56,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4975,-32.56,20230705,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,120722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-60,5,-1.76,197256200,58857,55.40,3415,3430,3320,4435,2395,3415,3351.45,17.66,0,-8134,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2794,-2.45,0.82,12,0.07,-1369.00,4110.00,4975,20230705,-32.56,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4975,-32.56,20230705,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,110719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-65,5,-1.90,177165950,52852,49.75,3415,3430,3320,4435,2395,3415,3352.11,17.66,0,-6445,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2790,-2.45,0.82,12,0.06,-1369.00,4110.00,4975,20230705,-32.66,2875,20240416,16.52,4310,-22.27,20240102,2875,16.52,20240416,4975,-32.66,20230705,2875,16.52,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,100720,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-55,5,-1.61,136151075,40592,38.21,3415,3430,3320,4435,2395,3415,3354.14,17.66,0,-2570,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2798,-2.45,0.82,12,0.05,-1369.00,4110.00,4975,20230705,-32.46,2875,20240416,16.87,4310,-22.04,20240102,2875,16.87,20240416,4975,-32.46,20230705,2875,16.87,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240705,090720,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,-35,5,-1.02,8289965,2435,2.29,3415,3430,3370,4435,2395,3415,3404.50,17.66,0,-864,3488,3451,3393,3356,3298,3462,3367,4164,1020,5000,2390,5,1,83274281,2815,-2.47,0.82,12,0.00,-1369.00,4110.00,4975,20230705,-32.06,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4975,-32.06,20230705,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14703645,N,N,58,N,00,N
20240704,160717,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3415,25,2,0.74,358378880,106122,61.14,3415,3430,3335,4405,2375,3390,3377.05,17.63,0,17242,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2844,-2.49,0.83,12,0.13,-1369.00,4110.00,4975,20230705,-31.36,2875,20240416,18.78,4310,-20.77,20240102,2875,18.78,20240416,4975,-31.36,20230705,2875,18.78,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,58,N,00,N
20240704,150720,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,15,2,0.44,350061170,103680,59.74,3415,3430,3335,4405,2375,3390,3376.36,17.63,0,17369,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2835,-2.49,0.83,12,0.12,-1369.00,4110.00,4975,20230705,-31.56,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4975,-31.56,20230705,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,140719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,15,2,0.44,330998665,98061,56.50,3415,3430,3335,4405,2375,3390,3375.44,17.63,0,17096,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2835,-2.49,0.83,12,0.12,-1369.00,4110.00,4975,20230705,-31.56,2875,20240416,18.43,4310,-21.00,20240102,2875,18.43,20240416,4975,-31.56,20230705,2875,18.43,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,130720,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,20,2,0.59,311229650,92260,53.16,3415,3430,3335,4405,2375,3390,3373.40,17.63,0,13225,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2840,-2.49,0.83,12,0.11,-1369.00,4110.00,4975,20230705,-31.46,2875,20240416,18.61,4310,-20.88,20240102,2875,18.61,20240416,4975,-31.46,20230705,2875,18.61,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,120719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3420,30,2,0.88,292648170,86800,50.01,3415,3430,3335,4405,2375,3390,3371.52,17.63,0,12765,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2848,-2.50,0.83,12,0.10,-1369.00,4110.00,4975,20230705,-31.26,2875,20240416,18.96,4310,-20.65,20240102,2875,18.96,20240416,4975,-31.26,20230705,2875,18.96,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,110718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,5,2,0.15,261333385,77610,44.72,3415,3420,3335,4405,2375,3390,3367.26,17.63,0,11752,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2827,-2.48,0.83,12,0.09,-1369.00,4110.00,4975,20230705,-31.76,2875,20240416,18.09,4310,-21.23,20240102,2875,18.09,20240416,4975,-31.76,20230705,2875,18.09,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,100718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-35,5,-1.03,194867790,57878,33.35,3415,3420,3335,4405,2375,3390,3366.87,17.63,0,681,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2794,-2.45,0.82,12,0.07,-1369.00,4110.00,4975,20230705,-32.56,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4975,-32.56,20230705,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240704,090719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-35,5,-1.03,19825925,5851,3.37,3415,3420,3350,4405,2375,3390,3388.47,17.63,0,-2248,3613,3501,3433,3321,3253,3467,3287,4164,1015,5000,2370,5,1,83274281,2794,-2.45,0.82,12,0.01,-1369.00,4110.00,4975,20230705,-32.56,2875,20240416,16.70,4310,-22.16,20240102,2875,16.70,20240416,4975,-32.56,20230705,2875,16.70,20240416,0.00,N,097230,5000,4163 억,,14683649,N,N,52,N,00,N
20240703,160715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,-150,5,-4.24,594763270,172526,100.79,3540,3545,3365,4600,2480,3540,3446.89,17.66,0,-17808,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2823,-2.48,0.82,12,0.21,-1369.00,4110.00,4975,20230705,-31.86,2875,20240416,17.91,4310,-21.35,20240102,2875,17.91,20240416,4975,-31.86,20230705,2875,17.91,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,52,N,00,N
20240703,150717,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,-160,5,-4.52,543083770,157270,91.88,3540,3545,3375,4600,2480,3540,3452.64,17.66,0,-18049,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2815,-2.47,0.82,12,0.19,-1369.00,4110.00,4975,20230705,-32.06,2875,20240416,17.57,4310,-21.58,20240102,2875,17.57,20240416,4975,-32.06,20230705,2875,17.57,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,140718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,-80,5,-2.26,409050580,117946,68.91,3540,3545,3420,4600,2480,3540,3467.50,17.66,0,-23379,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2881,-2.53,0.84,12,0.14,-1369.00,4110.00,4975,20230705,-30.45,2875,20240416,20.35,4310,-19.72,20240102,2875,20.35,20240416,4975,-30.45,20230705,2875,20.35,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,130717,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,-100,5,-2.82,367630345,105975,61.91,3540,3545,3420,4600,2480,3540,3468.35,17.66,0,-19695,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2865,-2.51,0.84,12,0.13,-1369.00,4110.00,4975,20230705,-30.85,2875,20240416,19.65,4310,-20.19,20240102,2875,19.65,20240416,4975,-30.85,20230705,2875,19.65,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,120716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,-85,5,-2.40,278493060,80084,46.79,3540,3545,3435,4600,2480,3540,3476.72,17.66,0,-13356,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2877,-2.52,0.84,12,0.10,-1369.00,4110.00,4975,20230705,-30.55,2875,20240416,20.17,4310,-19.84,20240102,2875,20.17,20240416,4975,-30.55,20230705,2875,20.17,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,110718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,-75,5,-2.12,224141235,64370,37.61,3540,3545,3435,4600,2480,3540,3481.16,17.66,0,-13273,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2885,-2.53,0.84,12,0.08,-1369.00,4110.00,4975,20230705,-30.35,2875,20240416,20.52,4310,-19.61,20240102,2875,20.52,20240416,4975,-30.35,20230705,2875,20.52,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,100719,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3470,-70,5,-1.98,163899775,46938,27.42,3540,3545,3440,4600,2480,3540,3490.79,17.66,0,-10929,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2890,-2.53,0.84,12,0.06,-1369.00,4110.00,4975,20230705,-30.25,2875,20240416,20.70,4310,-19.49,20240102,2875,20.70,20240416,4975,-30.25,20230705,2875,20.70,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240703,090716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-30,5,-0.85,13057165,3700,2.16,3540,3540,3500,4600,2480,3540,3524.88,17.66,0,-521,3636,3587,3521,3472,3406,3612,3497,4164,1060,5000,2470,5,1,83274281,2923,-2.56,0.85,12,0.00,-1369.00,4110.00,4975,20230705,-29.45,2875,20240416,22.09,4310,-18.56,20240102,2875,22.09,20240416,4975,-29.45,20230705,2875,22.09,20240416,0.00,N,097230,5000,4163 억,,14703061,N,N,57,N,00,N
20240702,160714,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,5,2,0.14,597364680,171102,73.68,3535,3570,3455,4595,2475,3535,3491.28,17.63,0,34091,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2948,-2.59,0.86,12,0.21,-1369.00,4110.00,4975,20230705,-28.84,2875,20240416,23.13,4310,-17.87,20240102,2875,23.13,20240416,4975,-28.84,20230705,2875,23.13,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,57,N,00,N
20240702,150715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-35,5,-0.99,590170565,169054,72.80,3535,3570,3455,4595,2475,3535,3491.02,17.63,0,34160,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2915,-2.56,0.85,12,0.20,-1369.00,4110.00,4975,20230705,-29.65,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4975,-29.65,20230705,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,140716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3470,-65,5,-1.84,498156670,142683,61.44,3535,3570,3460,4595,2475,3535,3491.35,17.63,0,34058,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2890,-2.53,0.84,12,0.17,-1369.00,4110.00,4975,20230705,-30.25,2875,20240416,20.70,4310,-19.49,20240102,2875,20.70,20240416,4975,-30.25,20230705,2875,20.70,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,130715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,-60,5,-1.70,458118425,131160,56.48,3535,3570,3460,4595,2475,3535,3492.82,17.63,0,33566,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2894,-2.54,0.85,12,0.16,-1369.00,4110.00,4975,20230705,-30.15,2875,20240416,20.87,4310,-19.37,20240102,2875,20.87,20240416,4975,-30.15,20230705,2875,20.87,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,120716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3490,-45,5,-1.27,430924885,123349,53.12,3535,3570,3460,4595,2475,3535,3493.54,17.63,0,33226,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2906,-2.55,0.85,12,0.15,-1369.00,4110.00,4975,20230705,-29.85,2875,20240416,21.39,4310,-19.03,20240102,2875,21.39,20240416,4975,-29.85,20230705,2875,21.39,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,110715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-35,5,-0.99,406651575,116382,50.12,3535,3570,3460,4595,2475,3535,3494.11,17.63,0,33181,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2915,-2.56,0.85,12,0.14,-1369.00,4110.00,4975,20230705,-29.65,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4975,-29.65,20230705,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,100715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-35,5,-0.99,319970210,91695,39.49,3535,3570,3460,4595,2475,3535,3489.51,17.63,0,27347,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2915,-2.56,0.85,12,0.11,-1369.00,4110.00,4975,20230705,-29.65,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4975,-29.65,20230705,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240702,090716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-10,5,-0.28,11411975,3253,1.40,3535,3535,3500,4595,2475,3535,3508.14,17.63,0,-116,3731,3632,3541,3442,3351,3587,3397,4164,1060,5000,2470,5,1,83274281,2935,-2.57,0.86,12,0.00,-1369.00,4110.00,4975,20230705,-29.15,2875,20240416,22.61,4310,-18.21,20240102,2875,22.61,20240416,4975,-29.15,20230705,2875,22.61,20240416,0.00,N,097230,5000,4163 억,,14681152,N,N,175,N,00,N
20240701,160713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3535,-50,5,-1.39,816342935,232075,147.53,3640,3640,3450,4660,2510,3585,3517.58,17.67,0,1227,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2944,-2.58,0.86,12,0.28,-1369.00,4110.00,4975,20230705,-28.94,2875,20240416,22.96,4310,-17.98,20240102,2875,22.96,20240416,4975,-28.94,20230705,2875,22.96,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,175,N,00,N
20240701,150714,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-75,5,-2.09,790164385,224622,142.79,3640,3640,3450,4660,2510,3585,3517.75,17.67,0,891,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2923,-2.56,0.85,12,0.27,-1369.00,4110.00,4975,20230705,-29.45,2875,20240416,22.09,4310,-18.56,20240102,2875,22.09,20240416,4975,-29.45,20230705,2875,22.09,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,140713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-45,5,-1.26,713982375,203042,129.07,3640,3640,3450,4660,2510,3585,3516.43,17.67,0,-1597,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2948,-2.59,0.86,12,0.24,-1369.00,4110.00,4975,20230705,-28.84,2875,20240416,23.13,4310,-17.87,20240102,2875,23.13,20240416,4975,-28.84,20230705,2875,23.13,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,130713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-85,5,-2.37,644893025,183442,116.61,3640,3640,3450,4660,2510,3585,3515.51,17.67,0,-1654,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2915,-2.56,0.85,12,0.22,-1369.00,4110.00,4975,20230705,-29.65,2875,20240416,21.74,4310,-18.79,20240102,2875,21.74,20240416,4975,-29.65,20230705,2875,21.74,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,120714,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3485,-100,5,-2.79,574848200,163325,103.82,3640,3640,3450,4660,2510,3585,3519.66,17.67,0,-5873,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2902,-2.55,0.85,12,0.20,-1369.00,4110.00,4975,20230705,-29.95,2875,20240416,21.22,4310,-19.14,20240102,2875,21.22,20240416,4975,-29.95,20230705,2875,21.22,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,110712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,-65,5,-1.81,333288685,93980,59.74,3640,3640,3485,4660,2510,3585,3546.38,17.67,0,-14503,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2931,-2.57,0.86,12,0.11,-1369.00,4110.00,4975,20230705,-29.25,2875,20240416,22.43,4310,-18.33,20240102,2875,22.43,20240416,4975,-29.25,20230705,2875,22.43,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,100711,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-45,5,-1.26,223467475,62731,39.88,3640,3640,3505,4660,2510,3585,3562.31,17.67,0,-2584,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,2948,-2.59,0.86,12,0.08,-1369.00,4110.00,4975,20230705,-28.84,2875,20240416,23.13,4310,-17.87,20240102,2875,23.13,20240416,4975,-28.84,20230705,2875,23.13,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N
20240701,090710,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3635,50,2,1.39,45096330,12533,7.97,3640,3640,3570,4660,2510,3585,3598.21,17.67,0,-2032,3675,3630,3540,3495,3405,3652,3517,4164,1075,5000,2500,5,1,83274281,3027,-2.66,0.88,12,0.02,-1369.00,4110.00,4975,20230705,-26.93,2875,20240416,26.43,4310,-15.66,20240102,2875,26.43,20240416,4975,-26.93,20230705,2875,26.43,20240416,0.00,N,097230,5000,4163 억,,14712707,N,N,63,N,00,N