KissMeData/097230/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2655,-5,5,-0.19,153835200,58340,80.97,2695,2700,2610,3455,1865,2660,2636.66,16.66,0,-10569,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2211,-1.94,0.65,12,0.07,-1369.00,4110.00,4500,20231228,-41.00,2585,20240909,2.71,4310,-38.40,20240102,2585,2.71,20240909,4500,-41.00,20231228,2585,2.71,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,2,N,00,N
20240930,150759,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2655,-5,5,-0.19,148180040,56208,78.01,2695,2700,2610,3455,1865,2660,2636.28,16.66,0,-9936,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2211,-1.94,0.65,12,0.07,-1369.00,4110.00,4500,20231228,-41.00,2585,20240909,2.71,4310,-38.40,20240102,2585,2.71,20240909,4500,-41.00,20231228,2585,2.71,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,140758,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2630,-30,5,-1.13,119500380,45308,62.88,2695,2700,2610,3455,1865,2660,2637.51,16.66,0,-7212,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2190,-1.92,0.64,12,0.05,-1369.00,4110.00,4500,20231228,-41.56,2585,20240909,1.74,4310,-38.98,20240102,2585,1.74,20240909,4500,-41.56,20231228,2585,1.74,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,130755,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,-20,5,-0.75,111870070,42412,58.87,2695,2700,2610,3455,1865,2660,2637.70,16.66,0,-6770,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2198,-1.93,0.64,12,0.05,-1369.00,4110.00,4500,20231228,-41.33,2585,20240909,2.13,4310,-38.75,20240102,2585,2.13,20240909,4500,-41.33,20231228,2585,2.13,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,120751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2625,-35,5,-1.32,99178295,37585,52.17,2695,2700,2610,3455,1865,2660,2638.77,16.66,0,-4929,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2186,-1.92,0.64,12,0.05,-1369.00,4110.00,4500,20231228,-41.67,2585,20240909,1.55,4310,-39.10,20240102,2585,1.55,20240909,4500,-41.67,20231228,2585,1.55,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,110750,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,-25,5,-0.94,86367070,32712,45.40,2695,2700,2610,3455,1865,2660,2640.23,16.66,0,-4108,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2194,-1.92,0.64,12,0.04,-1369.00,4110.00,4500,20231228,-41.44,2585,20240909,1.93,4310,-38.86,20240102,2585,1.93,20240909,4500,-41.44,20231228,2585,1.93,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,100748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2645,-15,5,-0.56,33602590,12649,17.56,2695,2700,2640,3455,1865,2660,2656.54,16.66,0,-4208,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2203,-1.93,0.64,12,0.02,-1369.00,4110.00,4500,20231228,-41.22,2585,20240909,2.32,4310,-38.63,20240102,2585,2.32,20240909,4500,-41.22,20231228,2585,2.32,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240930,090718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,0,3,0.00,12656760,4755,6.60,2695,2700,2640,3455,1865,2660,2661.78,16.66,0,-3520,2816,2737,2696,2617,2576,2717,2597,4164,795,5000,1860,5,1,83274281,2215,-1.94,0.65,12,0.01,-1369.00,4110.00,4500,20231228,-40.89,2585,20240909,2.90,4310,-38.28,20240102,2585,2.90,20240909,4500,-40.89,20231228,2585,2.90,20240909,0.00,N,097230,5000,4163 억,,13871389,N,N,14,N,00,N
20240927,160751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,-75,5,-2.74,190361495,70919,74.42,2760,2775,2655,3555,1915,2735,2684.21,16.70,0,-30496,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2215,-1.94,0.65,12,0.09,-1369.00,4110.00,4500,20231228,-40.89,2585,20240909,2.90,4310,-38.28,20240102,2585,2.90,20240909,4500,-40.89,20231228,2585,2.90,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,14,N,00,N
20240927,150756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,-70,5,-2.56,177289935,66007,69.26,2760,2775,2655,3555,1915,2735,2685.93,16.70,0,-29453,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2219,-1.95,0.65,12,0.08,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,140803,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,-70,5,-2.56,134318370,49865,52.33,2760,2775,2660,3555,1915,2735,2693.64,16.70,0,-23202,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2219,-1.95,0.65,12,0.06,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,130755,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-45,5,-1.65,94499600,34978,36.70,2760,2775,2680,3555,1915,2735,2701.69,16.70,0,-15365,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2240,-1.96,0.65,12,0.04,-1369.00,4110.00,4500,20231228,-40.22,2585,20240909,4.06,4310,-37.59,20240102,2585,4.06,20240909,4500,-40.22,20231228,2585,4.06,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,120751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-45,5,-1.65,68953895,25482,26.74,2760,2775,2690,3555,1915,2735,2705.98,16.70,0,-11795,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2240,-1.96,0.65,12,0.03,-1369.00,4110.00,4500,20231228,-40.22,2585,20240909,4.06,4310,-37.59,20240102,2585,4.06,20240909,4500,-40.22,20231228,2585,4.06,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,110755,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,-40,5,-1.46,56789155,20969,22.00,2760,2775,2690,3555,1915,2735,2708.24,16.70,0,-8741,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2244,-1.97,0.66,12,0.03,-1369.00,4110.00,4500,20231228,-40.11,2585,20240909,4.26,4310,-37.47,20240102,2585,4.26,20240909,4500,-40.11,20231228,2585,4.26,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,100754,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-20,5,-0.73,17552955,6461,6.78,2760,2775,2700,3555,1915,2735,2716.76,16.70,0,-1338,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2261,-1.98,0.66,12,0.01,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240927,090756,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,0,3,0.00,2332080,851,0.89,2760,2775,2705,3555,1915,2735,2740.40,16.70,0,-176,2951,2842,2771,2662,2591,2897,2717,4164,820,5000,1910,5,1,83274281,2278,-2.00,0.67,12,0.00,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13902841,N,N,4,N,00,N
20240926,160740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,35,2,1.30,260480880,95295,232.14,2730,2880,2700,3510,1890,2700,2733.42,16.67,0,14794,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2278,-2.00,0.67,12,0.11,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,4,N,00,N
20240926,150742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,40,2,1.48,252676960,92449,225.21,2730,2880,2700,3510,1890,2700,2733.15,16.67,0,15304,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2282,-2.00,0.67,12,0.11,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,140751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,35,2,1.30,218471210,79936,194.72,2730,2880,2700,3510,1890,2700,2733.08,16.67,0,18470,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2278,-2.00,0.67,12,0.10,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,130748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,25,2,0.93,204117570,74681,181.92,2730,2880,2700,3510,1890,2700,2733.19,16.67,0,18172,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2269,-1.99,0.66,12,0.09,-1369.00,4110.00,4500,20231228,-39.44,2585,20240909,5.42,4310,-36.77,20240102,2585,5.42,20240909,4500,-39.44,20231228,2585,5.42,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,120751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,20,2,0.74,132663600,48421,117.95,2730,2880,2700,3510,1890,2700,2739.79,16.67,0,-530,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2265,-1.99,0.66,12,0.06,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,110749,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,35,2,1.30,111315960,40560,98.80,2730,2880,2700,3510,1890,2700,2744.48,16.67,0,-731,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2278,-2.00,0.67,12,0.05,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,100751,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,55,2,2.04,78783735,28579,69.62,2730,2880,2700,3510,1890,2700,2756.70,16.67,0,-4290,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2294,-2.01,0.67,12,0.03,-1369.00,4110.00,4500,20231228,-38.78,2585,20240909,6.58,4310,-36.08,20240102,2585,6.58,20240909,4500,-38.78,20231228,2585,6.58,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240926,090748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,15,2,0.56,1203405,441,1.07,2730,2785,2710,3510,1890,2700,2728.81,16.67,0,17,2786,2742,2711,2667,2636,2727,2652,4164,810,5000,1890,5,1,83274281,2261,-1.98,0.66,12,0.00,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13884958,N,N,0,N,00,N
20240925,160740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-15,5,-0.55,111412440,41040,91.68,2750,2755,2680,3525,1905,2715,2715.52,16.69,0,-4505,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2248,-1.97,0.66,12,0.05,-1369.00,4110.00,4500,20231228,-40.00,2585,20240909,4.45,4310,-37.35,20240102,2585,4.45,20240909,4500,-40.00,20231228,2585,4.45,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,150746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-25,5,-0.92,90953345,33462,74.76,2750,2755,2680,3525,1905,2715,2718.11,16.69,0,-5897,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2240,-1.96,0.65,12,0.04,-1369.00,4110.00,4500,20231228,-40.22,2585,20240909,4.06,4310,-37.59,20240102,2585,4.06,20240909,4500,-40.22,20231228,2585,4.06,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,140748,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,5,2,0.18,48089200,17599,39.32,2750,2755,2715,3525,1905,2715,2732.50,16.69,0,-732,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2265,-1.99,0.66,12,0.02,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,130746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,10,2,0.37,40911450,14965,33.43,2750,2755,2715,3525,1905,2715,2733.81,16.69,0,-682,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2269,-1.99,0.66,12,0.02,-1369.00,4110.00,4500,20231228,-39.44,2585,20240909,5.42,4310,-36.77,20240102,2585,5.42,20240909,4500,-39.44,20231228,2585,5.42,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,120747,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,25,2,0.92,36486680,13346,29.82,2750,2755,2715,3525,1905,2715,2733.90,16.69,0,-354,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2282,-2.00,0.67,12,0.02,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,110744,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,20,2,0.74,34245400,12526,27.98,2750,2755,2715,3525,1905,2715,2733.95,16.69,0,-128,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2278,-2.00,0.67,12,0.02,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,100746,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,15,2,0.55,17036155,6241,13.94,2750,2750,2715,3525,1905,2715,2729.72,16.69,0,1078,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2273,-1.99,0.66,12,0.01,-1369.00,4110.00,4500,20231228,-39.33,2585,20240909,5.61,4310,-36.66,20240102,2585,5.61,20240909,4500,-39.33,20231228,2585,5.61,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240925,090749,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,15,2,0.55,6349270,2328,5.20,2750,2750,2715,3525,1905,2715,2727.35,16.69,0,356,2818,2766,2723,2671,2628,2745,2650,4164,810,5000,1900,5,1,83274281,2273,-1.99,0.66,12,0.00,-1369.00,4110.00,4500,20231228,-39.33,2585,20240909,5.61,4310,-36.66,20240102,2585,5.61,20240909,4500,-39.33,20231228,2585,5.61,20240909,0.00,N,097230,5000,4163 억,,13894861,N,N,0,N,00,N
20240924,160740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-20,5,-0.73,120938335,44538,63.39,2775,2775,2680,3555,1915,2735,2715.40,16.70,0,-13050,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2261,-1.98,0.66,12,0.05,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,150742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-20,5,-0.73,116574980,42933,61.11,2775,2775,2680,3555,1915,2735,2715.28,16.70,0,-12386,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2261,-1.98,0.66,12,0.05,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,140737,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,-35,5,-1.28,90614465,33336,47.45,2775,2775,2680,3555,1915,2735,2718.22,16.70,0,-9913,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2248,-1.97,0.66,12,0.04,-1369.00,4110.00,4500,20231228,-40.00,2585,20240909,4.45,4310,-37.35,20240102,2585,4.45,20240909,4500,-40.00,20231228,2585,4.45,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,130740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-20,5,-0.73,61345635,22498,32.02,2775,2775,2700,3555,1915,2735,2726.72,16.70,0,-7893,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2261,-1.98,0.66,12,0.03,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,120734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-25,5,-0.91,59366710,21769,30.99,2775,2775,2700,3555,1915,2735,2727.12,16.70,0,-7214,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2257,-1.98,0.66,12,0.03,-1369.00,4110.00,4500,20231228,-39.78,2585,20240909,4.84,4310,-37.12,20240102,2585,4.84,20240909,4500,-39.78,20231228,2585,4.84,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,110741,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-20,5,-0.73,37808195,13822,19.67,2775,2775,2715,3555,1915,2735,2735.36,16.70,0,-6160,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2261,-1.98,0.66,12,0.02,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,100740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,5,2,0.18,21801965,7957,11.33,2775,2775,2730,3555,1915,2735,2739.97,16.70,0,-2554,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2282,-2.00,0.67,12,0.01,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240924,090742,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,5,2,0.18,2760450,1003,1.43,2775,2775,2735,3555,1915,2735,2752.19,16.70,0,-866,2835,2785,2740,2690,2645,2810,2715,4164,820,5000,1910,5,1,83274281,2282,-2.00,0.67,12,0.00,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13908368,N,N,1,N,00,N
20240923,160737,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2735,60,2,2.24,192672535,70150,18.86,2710,2790,2695,3475,1875,2675,2746.58,16.70,0,-3637,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2278,-2.00,0.67,12,0.08,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,1,N,00,N
20240923,150740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,50,2,1.87,191014265,69543,18.69,2710,2790,2695,3475,1875,2675,2746.71,16.70,0,-3633,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2269,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.44,2585,20240909,5.42,4310,-36.77,20240102,2585,5.42,20240909,4500,-39.44,20231228,2585,5.42,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,140745,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2725,50,2,1.87,186166660,67766,18.22,2710,2790,2695,3475,1875,2675,2747.20,16.70,0,-3123,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2269,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.44,2585,20240909,5.42,4310,-36.77,20240102,2585,5.42,20240909,4500,-39.44,20231228,2585,5.42,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,130739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,45,2,1.68,183735450,66873,17.98,2710,2790,2695,3475,1875,2675,2747.53,16.70,0,-3148,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2265,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,120739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,45,2,1.68,178709640,65023,17.48,2710,2790,2695,3475,1875,2675,2748.41,16.70,0,-3147,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2265,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,110740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,45,2,1.68,173978575,63288,17.01,2710,2790,2695,3475,1875,2675,2749.00,16.70,0,-2811,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2265,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,100739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2755,80,2,2.99,137156715,49787,13.38,2710,2790,2695,3475,1875,2675,2754.87,16.70,0,-7727,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2294,-2.01,0.67,12,0.06,-1369.00,4110.00,4500,20231228,-38.78,2585,20240909,6.58,4310,-36.08,20240102,2585,6.58,20240909,4500,-38.78,20231228,2585,6.58,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240923,090739,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,45,2,1.68,16013350,5882,1.58,2710,2735,2700,3475,1875,2675,2722.43,16.70,0,-1288,2881,2777,2726,2622,2571,2752,2597,4164,800,5000,1870,5,1,83274281,2265,-1.99,0.66,12,0.01,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13910847,N,N,0,N,00,N
20240913,160701,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,70,2,2.59,83845620,30628,63.40,2680,2800,2680,3510,1890,2700,2737.28,16.78,0,-2687,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2307,-2.02,0.67,12,0.04,-1369.00,4110.00,4500,20231228,-38.44,2585,20240909,7.16,4310,-35.73,20240102,2585,7.16,20240909,4500,-38.44,20231228,2585,7.16,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,6,N,00,N
20240913,150709,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,60,2,2.22,74324440,27185,56.27,2680,2800,2680,3510,1890,2700,2734.02,16.78,0,-2552,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2298,-2.02,0.67,12,0.03,-1369.00,4110.00,4500,20231228,-38.67,2585,20240909,6.77,4310,-35.96,20240102,2585,6.77,20240909,4500,-38.67,20231228,2585,6.77,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,140711,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2745,45,2,1.67,62416120,22863,47.33,2680,2800,2680,3510,1890,2700,2730.01,16.78,0,-1387,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2286,-2.01,0.67,12,0.03,-1369.00,4110.00,4500,20231228,-39.00,2585,20240909,6.19,4310,-36.31,20240102,2585,6.19,20240909,4500,-39.00,20231228,2585,6.19,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,130707,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,40,2,1.48,57714470,21150,43.78,2680,2800,2680,3510,1890,2700,2728.82,16.78,0,-1131,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2282,-2.00,0.67,12,0.03,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,120708,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2740,40,2,1.48,56560355,20729,42.91,2680,2800,2680,3510,1890,2700,2728.56,16.78,0,-1179,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2282,-2.00,0.67,12,0.02,-1369.00,4110.00,4500,20231228,-39.11,2585,20240909,6.00,4310,-36.43,20240102,2585,6.00,20240909,4500,-39.11,20231228,2585,6.00,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,110707,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,20,2,0.74,51397790,18834,38.99,2680,2800,2680,3510,1890,2700,2728.99,16.78,0,-1178,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2265,-1.99,0.66,12,0.02,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,100711,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2760,60,2,2.22,40896110,14998,31.05,2680,2800,2680,3510,1890,2700,2726.77,16.78,0,-2911,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2298,-2.02,0.67,12,0.02,-1369.00,4110.00,4500,20231228,-38.67,2585,20240909,6.77,4310,-35.96,20240102,2585,6.77,20240909,4500,-38.67,20231228,2585,6.77,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240913,090712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2730,30,2,1.11,7019675,2592,5.37,2680,2800,2680,3510,1890,2700,2708.21,16.78,0,637,2793,2746,2703,2656,2613,2770,2680,4164,810,5000,1890,5,1,83274281,2273,-1.99,0.66,12,0.00,-1369.00,4110.00,4500,20231228,-39.33,2585,20240909,5.61,4310,-36.66,20240102,2585,5.61,20240909,4500,-39.33,20231228,2585,5.61,20240909,0.00,N,097230,5000,4163 억,,13976749,N,N,12,N,00,N
20240912,160658,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,45,2,1.69,129842560,48309,57.49,2660,2750,2660,3450,1860,2655,2687.73,16.77,0,6588,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2248,-1.97,0.66,12,0.06,-1369.00,4110.00,4500,20231228,-40.00,2585,20240909,4.45,4310,-37.35,20240102,2585,4.45,20240909,4500,-40.00,20231228,2585,4.45,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,12,N,00,N
20240912,150706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,65,2,2.45,128294310,47736,56.81,2660,2750,2660,3450,1860,2655,2687.58,16.77,0,6485,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2265,-1.99,0.66,12,0.06,-1369.00,4110.00,4500,20231228,-39.56,2585,20240909,5.22,4310,-36.89,20240102,2585,5.22,20240909,4500,-39.56,20231228,2585,5.22,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,140709,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,45,2,1.69,102368600,38106,45.35,2660,2750,2660,3450,1860,2655,2686.42,16.77,0,1014,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2248,-1.97,0.66,12,0.05,-1369.00,4110.00,4500,20231228,-40.00,2585,20240909,4.45,4310,-37.35,20240102,2585,4.45,20240909,4500,-40.00,20231228,2585,4.45,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,130705,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2695,40,2,1.51,97828655,36427,43.35,2660,2750,2660,3450,1860,2655,2685.61,16.77,0,1011,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2244,-1.97,0.66,12,0.04,-1369.00,4110.00,4500,20231228,-40.11,2585,20240909,4.26,4310,-37.47,20240102,2585,4.26,20240909,4500,-40.11,20231228,2585,4.26,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,120703,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2700,45,2,1.69,77237165,28735,34.20,2660,2750,2660,3450,1860,2655,2687.91,16.77,0,-3802,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2248,-1.97,0.66,12,0.03,-1369.00,4110.00,4500,20231228,-40.00,2585,20240909,4.45,4310,-37.35,20240102,2585,4.45,20240909,4500,-40.00,20231228,2585,4.45,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,110701,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2670,15,2,0.56,19157665,7132,8.49,2660,2750,2660,3450,1860,2655,2686.16,16.77,0,250,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2223,-1.95,0.65,12,0.01,-1369.00,4110.00,4500,20231228,-40.67,2585,20240909,3.29,4310,-38.05,20240102,2585,3.29,20240909,4500,-40.67,20231228,2585,3.29,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,100703,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2675,20,2,0.75,14926235,5546,6.60,2660,2750,2660,3450,1860,2655,2691.35,16.77,0,250,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2228,-1.95,0.65,12,0.01,-1369.00,4110.00,4500,20231228,-40.56,2585,20240909,3.48,4310,-37.94,20240102,2585,3.48,20240909,4500,-40.56,20231228,2585,3.48,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240912,090705,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,30,2,1.13,1717740,644,0.77,2660,2700,2660,3450,1860,2655,2667.30,16.77,0,162,2791,2722,2681,2612,2571,2702,2592,4164,795,5000,1850,5,1,83274281,2236,-1.96,0.65,12,0.00,-1369.00,4110.00,4500,20231228,-40.33,2585,20240909,3.87,4310,-37.70,20240102,2585,3.87,20240909,4500,-40.33,20231228,2585,3.87,20240909,0.00,N,097230,5000,4163 억,,13962001,N,N,2,N,00,N
20240911,160649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2655,15,2,0.57,223375040,83983,59.05,2720,2750,2640,3430,1850,2640,2659.77,16.80,0,-31617,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2211,-1.94,0.65,12,0.10,-1369.00,4110.00,4500,20231228,-41.00,2585,20240909,2.71,4310,-38.40,20240102,2585,2.71,20240909,4500,-41.00,20231228,2585,2.71,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,2,N,00,N
20240911,150654,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,25,2,0.95,218296915,82078,57.71,2720,2750,2640,3430,1850,2640,2659.63,16.80,0,-31827,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2219,-1.95,0.65,12,0.10,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,140653,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2675,35,2,1.33,194350320,73165,51.45,2720,2720,2640,3430,1850,2640,2656.33,16.80,0,-29967,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2228,-1.95,0.65,12,0.09,-1369.00,4110.00,4500,20231228,-40.56,2585,20240909,3.48,4310,-37.94,20240102,2585,3.48,20240909,4500,-40.56,20231228,2585,3.48,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,130652,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,25,2,0.95,182861305,68861,48.42,2720,2720,2640,3430,1850,2640,2655.51,16.80,0,-28392,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2219,-1.95,0.65,12,0.08,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,120657,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,45,2,1.70,176461215,66469,46.74,2720,2720,2640,3430,1850,2640,2654.79,16.80,0,-28181,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2236,-1.96,0.65,12,0.08,-1369.00,4110.00,4500,20231228,-40.33,2585,20240909,3.87,4310,-37.70,20240102,2585,3.87,20240909,4500,-40.33,20231228,2585,3.87,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,110647,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,25,2,0.95,173569005,65391,45.98,2720,2720,2640,3430,1850,2640,2654.33,16.80,0,-27869,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2219,-1.95,0.65,12,0.08,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,100646,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,20,2,0.76,27710570,10437,7.34,2720,2720,2640,3430,1850,2640,2655.03,16.80,0,5450,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2215,-1.94,0.65,12,0.01,-1369.00,4110.00,4500,20231228,-40.89,2585,20240909,2.90,4310,-38.28,20240102,2585,2.90,20240909,4500,-40.89,20231228,2585,2.90,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240911,090659,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,20,2,0.76,2310270,868,0.61,2720,2720,2640,3430,1850,2640,2661.60,16.80,0,360,2850,2745,2690,2585,2530,2717,2557,4164,790,5000,1840,5,1,83274281,2215,-1.94,0.65,12,0.00,-1369.00,4110.00,4500,20231228,-40.89,2585,20240909,2.90,4310,-38.28,20240102,2585,2.90,20240909,4500,-40.89,20231228,2585,2.90,20240909,0.00,N,097230,5000,4163 억,,13991013,N,N,0,N,00,N
20240910,160650,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2640,-65,5,-2.40,381310440,142192,178.25,2705,2795,2635,3515,1895,2705,2681.67,16.80,0,8374,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2198,-1.93,0.64,12,0.17,-1369.00,4110.00,4500,20231228,-41.33,2585,20240909,2.13,4310,-38.75,20240102,2585,2.13,20240909,4500,-41.33,20231228,2585,2.13,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,150654,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2670,-35,5,-1.29,371013390,138302,173.37,2705,2795,2635,3515,1895,2705,2682.63,16.80,0,9694,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2223,-1.95,0.65,12,0.17,-1369.00,4110.00,4500,20231228,-40.67,2585,20240909,3.29,4310,-38.05,20240102,2585,3.29,20240909,4500,-40.67,20231228,2585,3.29,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,140650,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2665,-40,5,-1.48,361109305,134579,168.71,2705,2795,2635,3515,1895,2705,2683.25,16.80,0,11445,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2219,-1.95,0.65,12,0.16,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,130649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2680,-25,5,-0.92,231202110,85616,107.33,2705,2795,2670,3515,1895,2705,2700.45,16.80,0,12501,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2232,-1.96,0.65,12,0.10,-1369.00,4110.00,4500,20231228,-40.44,2585,20240909,3.68,4310,-37.82,20240102,2585,3.68,20240909,4500,-40.44,20231228,2585,3.68,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,120649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2680,-25,5,-0.92,229216230,84875,106.40,2705,2795,2670,3515,1895,2705,2700.63,16.80,0,13048,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2232,-1.96,0.65,12,0.10,-1369.00,4110.00,4500,20231228,-40.44,2585,20240909,3.68,4310,-37.82,20240102,2585,3.68,20240909,4500,-40.44,20231228,2585,3.68,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,110648,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2685,-20,5,-0.74,217667705,80564,100.99,2705,2795,2670,3515,1895,2705,2701.80,16.80,0,13579,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2236,-1.96,0.65,12,0.10,-1369.00,4110.00,4500,20231228,-40.33,2585,20240909,3.87,4310,-37.70,20240102,2585,3.87,20240909,4500,-40.33,20231228,2585,3.87,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,100652,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,10,2,0.37,146590565,54178,67.92,2705,2795,2670,3515,1895,2705,2705.72,16.80,0,11353,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2261,-1.98,0.66,12,0.07,-1369.00,4110.00,4500,20231228,-39.67,2585,20240909,5.03,4310,-37.01,20240102,2585,5.03,20240909,4500,-39.67,20231228,2585,5.03,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240910,090649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2705,0,3,0.00,2574855,945,1.18,2705,2770,2705,3515,1895,2705,2724.71,16.80,0,68,3071,2887,2736,2552,2401,2980,2645,4164,810,5000,1890,5,1,83274281,2253,-1.98,0.66,12,0.00,-1369.00,4110.00,4500,20231228,-39.89,2585,20240909,4.64,4310,-37.24,20240102,2585,4.64,20240909,4500,-39.89,20231228,2585,4.64,20240909,0.00,N,097230,5000,4163 억,,13987732,N,N,0,N,00,N
20240909,160637,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2705,-5,5,-0.18,213455190,79764,92.81,2670,2920,2585,3520,1900,2710,2676.08,16.80,0,-3819,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2253,-1.98,0.66,12,0.10,-1369.00,4110.00,4500,20231228,-39.89,2585,20240909,4.64,4310,-37.24,20240102,2585,4.64,20240909,4500,-39.89,20231228,2585,4.64,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,150642,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2735,25,2,0.92,192510075,72327,84.16,2670,2790,2585,3520,1900,2710,2661.66,16.80,0,-1677,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2278,-2.00,0.67,12,0.09,-1369.00,4110.00,4500,20231228,-39.22,2585,20240909,5.80,4310,-36.54,20240102,2585,5.80,20240909,4500,-39.22,20231228,2585,5.80,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,140645,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2685,-25,5,-0.92,173116330,65220,75.89,2670,2755,2585,3520,1900,2710,2654.34,16.80,0,-848,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2236,-1.96,0.65,12,0.08,-1369.00,4110.00,4500,20231228,-40.33,2585,20240909,3.87,4310,-37.70,20240102,2585,3.87,20240909,4500,-40.33,20231228,2585,3.87,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,130642,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2695,-15,5,-0.55,155187910,58539,68.11,2670,2755,2585,3520,1900,2710,2651.02,16.80,0,-2190,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2244,-1.97,0.66,12,0.07,-1369.00,4110.00,4500,20231228,-40.11,2585,20240909,4.26,4310,-37.47,20240102,2585,4.26,20240909,4500,-40.11,20231228,2585,4.26,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,120639,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2690,-20,5,-0.74,148426470,56038,65.20,2670,2710,2585,3520,1900,2710,2648.68,16.80,0,-435,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2240,-1.96,0.65,12,0.07,-1369.00,4110.00,4500,20231228,-40.22,2585,20240909,4.06,4310,-37.59,20240102,2585,4.06,20240909,4500,-40.22,20231228,2585,4.06,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,110639,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2665,-45,5,-1.66,130819400,49484,57.58,2670,2700,2585,3520,1900,2710,2643.67,16.80,0,3627,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2219,-1.95,0.65,12,0.06,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,100644,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2665,-45,5,-1.66,111063185,42080,48.96,2670,2700,2585,3520,1900,2710,2639.33,16.80,0,7062,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2219,-1.95,0.65,12,0.05,-1369.00,4110.00,4500,20231228,-40.78,2585,20240909,3.09,4310,-38.17,20240102,2585,3.09,20240909,4500,-40.78,20231228,2585,3.09,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240909,090637,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2610,-100,5,-3.69,31507205,12014,13.98,2670,2670,2585,3520,1900,2710,2622.54,16.80,0,5048,2876,2792,2746,2662,2616,2770,2640,4164,810,5000,1890,5,1,83274281,2173,-1.91,0.64,12,0.01,-1369.00,4110.00,4500,20231228,-42.00,2585,20240909,0.97,4310,-39.44,20240102,2585,0.97,20240909,4500,-42.00,20231228,2585,0.97,20240909,0.00,N,097230,5000,4163 억,,13989622,N,N,1,N,00,N
20240906,160630,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2710,-75,5,-2.69,233893755,85924,162.84,2780,2830,2700,3620,1950,2785,2722.10,16.79,0,-2728,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2257,-1.98,0.66,12,0.10,-1369.00,4110.00,4500,20231228,-39.78,2700,20240906,0.37,4310,-37.12,20240102,2700,0.37,20240906,4500,-39.78,20231228,2700,0.37,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,1,N,00,N
20240906,150640,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2730,-55,5,-1.97,232249015,85320,161.70,2780,2830,2700,3620,1950,2785,2722.09,16.79,0,-2644,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2273,-1.99,0.66,12,0.10,-1369.00,4110.00,4500,20231228,-39.33,2700,20240906,1.11,4310,-36.66,20240102,2700,1.11,20240906,4500,-39.33,20231228,2700,1.11,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,140644,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2720,-65,5,-2.33,219313025,80554,152.67,2780,2830,2700,3620,1950,2785,2722.56,16.79,0,-1718,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2265,-1.99,0.66,12,0.10,-1369.00,4110.00,4500,20231228,-39.56,2700,20240906,0.74,4310,-36.89,20240102,2700,0.74,20240906,4500,-39.56,20231228,2700,0.74,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,130640,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2720,-65,5,-2.33,185663365,68170,129.20,2780,2830,2700,3620,1950,2785,2723.53,16.79,0,-1858,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2265,-1.99,0.66,12,0.08,-1369.00,4110.00,4500,20231228,-39.56,2700,20240906,0.74,4310,-36.89,20240102,2700,0.74,20240906,4500,-39.56,20231228,2700,0.74,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,120641,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2720,-65,5,-2.33,170135990,62454,118.36,2780,2830,2700,3620,1950,2785,2724.18,16.79,0,-1411,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2265,-1.99,0.66,12,0.07,-1369.00,4110.00,4500,20231228,-39.56,2700,20240906,0.74,4310,-36.89,20240102,2700,0.74,20240906,4500,-39.56,20231228,2700,0.74,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,110643,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2725,-60,5,-2.15,137638415,50501,95.71,2780,2830,2700,3620,1950,2785,2725.46,16.79,0,-5606,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2269,-1.99,0.66,12,0.06,-1369.00,4110.00,4500,20231228,-39.44,2700,20240906,0.93,4310,-36.77,20240102,2700,0.93,20240906,4500,-39.44,20231228,2700,0.93,20240906,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,100637,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,-35,5,-1.26,48037905,17589,33.33,2780,2780,2715,3620,1950,2785,2731.13,16.79,0,-604,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2290,-2.01,0.67,12,0.02,-1369.00,4110.00,4500,20231228,-38.89,2700,20240805,1.85,4310,-36.19,20240102,2700,1.85,20240805,4500,-38.89,20231228,2700,1.85,20240805,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240906,090642,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2765,-20,5,-0.72,1255260,453,0.86,2780,2780,2765,3620,1950,2785,2770.99,16.79,0,-18,2938,2861,2808,2731,2678,2835,2705,4164,835,5000,1940,5,1,83274281,2303,-2.02,0.67,12,0.00,-1369.00,4110.00,4500,20231228,-38.56,2700,20240805,2.41,4310,-35.85,20240102,2700,2.41,20240805,4500,-38.56,20231228,2700,2.41,20240805,0.00,N,097230,5000,4163 억,,13985660,N,N,9,N,00,N
20240905,160630,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,-25,5,-0.89,145575480,52064,47.29,2820,2885,2755,3650,1970,2810,2796.09,16.80,0,-6915,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2319,-2.03,0.68,12,0.06,-1369.00,4110.00,4500,20231228,-38.11,2700,20240805,3.15,4310,-35.38,20240102,2700,3.15,20240805,4500,-38.11,20231228,2700,3.15,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,9,N,00,N
20240905,150640,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,-20,5,-0.71,141773475,50700,46.05,2820,2885,2755,3650,1970,2810,2796.32,16.80,0,-6023,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2323,-2.04,0.68,12,0.06,-1369.00,4110.00,4500,20231228,-38.00,2700,20240805,3.33,4310,-35.27,20240102,2700,3.33,20240805,4500,-38.00,20231228,2700,3.33,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,140636,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-40,5,-1.42,112526915,40214,36.52,2820,2885,2755,3650,1970,2810,2798.20,16.80,0,-4422,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2307,-2.02,0.67,12,0.05,-1369.00,4110.00,4500,20231228,-38.44,2700,20240805,2.59,4310,-35.73,20240102,2700,2.59,20240805,4500,-38.44,20231228,2700,2.59,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,130640,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2805,-5,5,-0.18,69803360,24829,22.55,2820,2885,2780,3650,1970,2810,2811.36,16.80,0,-3590,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2336,-2.05,0.68,12,0.03,-1369.00,4110.00,4500,20231228,-37.67,2700,20240805,3.89,4310,-34.92,20240102,2700,3.89,20240805,4500,-37.67,20231228,2700,3.89,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,120636,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,0,3,0.00,31587010,11143,10.12,2820,2885,2800,3650,1970,2810,2834.70,16.80,0,-1576,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2340,-2.05,0.68,12,0.01,-1369.00,4110.00,4500,20231228,-37.56,2700,20240805,4.07,4310,-34.80,20240102,2700,4.07,20240805,4500,-37.56,20231228,2700,4.07,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,110633,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2825,15,2,0.53,22571470,7935,7.21,2820,2885,2820,3650,1970,2810,2844.55,16.80,0,-1366,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2352,-2.06,0.69,12,0.01,-1369.00,4110.00,4500,20231228,-37.22,2700,20240805,4.63,4310,-34.45,20240102,2700,4.63,20240805,4500,-37.22,20231228,2700,4.63,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,100634,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2855,45,2,1.60,11018725,3866,3.51,2820,2885,2820,3650,1970,2810,2850.16,16.80,0,-745,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2377,-2.09,0.69,12,0.00,-1369.00,4110.00,4500,20231228,-36.56,2700,20240805,5.74,4310,-33.76,20240102,2700,5.74,20240805,4500,-36.56,20231228,2700,5.74,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240905,090640,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2860,50,2,1.78,700365,246,0.22,2820,2885,2820,3650,1970,2810,2847.01,16.80,0,-18,3010,2910,2860,2760,2710,2885,2735,4164,840,5000,1960,5,1,83274281,2382,-2.09,0.70,12,0.00,-1369.00,4110.00,4500,20231228,-36.44,2700,20240805,5.93,4310,-33.64,20240102,2700,5.93,20240805,4500,-36.44,20231228,2700,5.93,20240805,0.00,N,097230,5000,4163 억,,13991229,N,N,23,N,00,N
20240904,160624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,-155,5,-5.23,311832980,109100,245.98,2960,2960,2810,3850,2080,2965,2858.23,16.84,0,-22213,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2340,-2.05,0.68,12,0.13,-1369.00,4110.00,4500,20231228,-37.56,2700,20240805,4.07,4310,-34.80,20240102,2700,4.07,20240805,4500,-37.56,20231228,2700,4.07,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,150629,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2835,-130,5,-4.38,276132025,96438,217.43,2960,2960,2825,3850,2080,2965,2863.31,16.84,0,-12873,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2361,-2.07,0.69,12,0.12,-1369.00,4110.00,4500,20231228,-37.00,2700,20240805,5.00,4310,-34.22,20240102,2700,5.00,20240805,4500,-37.00,20231228,2700,5.00,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,140630,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2845,-120,5,-4.05,210072540,73147,164.92,2960,2960,2830,3850,2080,2965,2871.92,16.84,0,-13016,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2369,-2.08,0.69,12,0.09,-1369.00,4110.00,4500,20231228,-36.78,2700,20240805,5.37,4310,-33.99,20240102,2700,5.37,20240805,4500,-36.78,20231228,2700,5.37,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,130630,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2850,-115,5,-3.88,196937390,68533,154.51,2960,2960,2830,3850,2080,2965,2873.61,16.84,0,-10543,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2373,-2.08,0.69,12,0.08,-1369.00,4110.00,4500,20231228,-36.67,2700,20240805,5.56,4310,-33.87,20240102,2700,5.56,20240805,4500,-36.67,20231228,2700,5.56,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,120628,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2875,-90,5,-3.04,96092905,33198,74.85,2960,2960,2860,3850,2080,2965,2894.54,16.84,0,-9563,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2394,-2.10,0.70,12,0.04,-1369.00,4110.00,4500,20231228,-36.11,2700,20240805,6.48,4310,-33.29,20240102,2700,6.48,20240805,4500,-36.11,20231228,2700,6.48,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,110625,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2880,-85,5,-2.87,90249665,31169,70.27,2960,2960,2860,3850,2080,2965,2895.49,16.84,0,-8431,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2398,-2.10,0.70,12,0.04,-1369.00,4110.00,4500,20231228,-36.00,2700,20240805,6.67,4310,-33.18,20240102,2700,6.67,20240805,4500,-36.00,20231228,2700,6.67,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,100629,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2865,-100,5,-3.37,65833185,22702,51.18,2960,2960,2860,3850,2080,2965,2899.88,16.84,0,-5522,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2386,-2.09,0.70,12,0.03,-1369.00,4110.00,4500,20231228,-36.33,2700,20240805,6.11,4310,-33.53,20240102,2700,6.11,20240805,4500,-36.33,20231228,2700,6.11,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240904,090628,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2910,-55,5,-1.85,7389225,2520,5.68,2960,2960,2910,3850,2080,2965,2932.23,16.84,0,-539,3045,3005,2960,2920,2875,3025,2940,4164,885,5000,2070,5,1,83274281,2423,-2.13,0.71,12,0.00,-1369.00,4110.00,4500,20231228,-35.33,2700,20240805,7.78,4310,-32.48,20240102,2700,7.78,20240805,4500,-35.33,20231228,2700,7.78,20240805,0.00,N,097230,5000,4163 억,,14022217,N,N,23,N,00,N
20240903,160620,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2965,35,2,1.19,131094460,44342,163.32,2930,3000,2915,3805,2055,2930,2956.44,16.84,0,15913,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2469,-2.17,0.72,12,0.05,-1369.00,4110.00,4500,20231228,-34.11,2700,20240805,9.81,4310,-31.21,20240102,2700,9.81,20240805,4500,-34.11,20231228,2700,9.81,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,23,N,00,N
20240903,150624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2990,60,2,2.05,102600790,34802,128.18,2930,3000,2915,3805,2055,2930,2948.13,16.84,0,12027,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2490,-2.18,0.73,12,0.04,-1369.00,4110.00,4500,20231228,-33.56,2700,20240805,10.74,4310,-30.63,20240102,2700,10.74,20240805,4500,-33.56,20231228,2700,10.74,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,140626,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2935,5,2,0.17,68927640,23488,86.51,2930,2975,2915,3805,2055,2930,2934.59,16.84,0,3029,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2444,-2.14,0.71,12,0.03,-1369.00,4110.00,4500,20231228,-34.78,2700,20240805,8.70,4310,-31.90,20240102,2700,8.70,20240805,4500,-34.78,20231228,2700,8.70,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,130625,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2940,10,2,0.34,47426715,16172,59.57,2930,2975,2915,3805,2055,2930,2932.64,16.84,0,567,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2448,-2.15,0.72,12,0.02,-1369.00,4110.00,4500,20231228,-34.67,2700,20240805,8.89,4310,-31.79,20240102,2700,8.89,20240805,4500,-34.67,20231228,2700,8.89,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,120617,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,0,3,0.00,39154640,13351,49.17,2930,2975,2915,3805,2055,2930,2932.71,16.84,0,524,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2440,-2.14,0.71,12,0.02,-1369.00,4110.00,4500,20231228,-34.89,2700,20240805,8.52,4310,-32.02,20240102,2700,8.52,20240805,4500,-34.89,20231228,2700,8.52,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,110616,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,0,3,0.00,38186360,13021,47.96,2930,2975,2915,3805,2055,2930,2932.67,16.84,0,625,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2440,-2.14,0.71,12,0.02,-1369.00,4110.00,4500,20231228,-34.89,2700,20240805,8.52,4310,-32.02,20240102,2700,8.52,20240805,4500,-34.89,20231228,2700,8.52,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,100617,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2920,-10,5,-0.34,23935830,8153,30.03,2930,2975,2915,3805,2055,2930,2935.83,16.84,0,1147,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2432,-2.13,0.71,12,0.01,-1369.00,4110.00,4500,20231228,-35.11,2700,20240805,8.15,4310,-32.25,20240102,2700,8.15,20240805,4500,-35.11,20231228,2700,8.15,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240903,090618,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2920,-10,5,-0.34,3036855,1023,3.77,2930,2975,2915,3805,2055,2930,2968.58,16.84,0,-56,2976,2952,2911,2887,2846,2965,2900,4164,875,5000,2050,5,1,83274281,2432,-2.13,0.71,12,0.00,-1369.00,4110.00,4500,20231228,-35.11,2700,20240805,8.15,4310,-32.25,20240102,2700,8.15,20240805,4500,-35.11,20231228,2700,8.15,20240805,0.00,N,097230,5000,4163 억,,14021405,N,N,6,N,00,N
20240902,160612,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2930,30,2,1.03,78734585,27150,79.11,2900,2935,2870,3770,2030,2900,2899.56,16.85,0,-6021,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2440,-2.14,0.71,12,0.03,-1369.00,4110.00,4500,20231228,-34.89,2700,20240805,8.52,4310,-32.02,20240102,2700,8.52,20240805,4500,-34.89,20231228,2700,8.52,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,6,N,00,N
20240902,150622,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2915,15,2,0.52,68140655,23524,68.55,2900,2920,2870,3770,2030,2900,2896.64,16.85,0,-5761,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2427,-2.13,0.71,12,0.03,-1369.00,4110.00,4500,20231228,-35.22,2700,20240805,7.96,4310,-32.37,20240102,2700,7.96,20240805,4500,-35.22,20231228,2700,7.96,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,140620,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2900,0,3,0.00,54961255,18973,55.28,2900,2920,2870,3770,2030,2900,2896.81,16.85,0,-5302,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2415,-2.12,0.71,12,0.02,-1369.00,4110.00,4500,20231228,-35.56,2700,20240805,7.41,4310,-32.71,20240102,2700,7.41,20240805,4500,-35.56,20231228,2700,7.41,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,130616,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2890,-10,5,-0.34,52314105,18059,52.62,2900,2920,2870,3770,2030,2900,2896.84,16.85,0,-5212,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2407,-2.11,0.70,12,0.02,-1369.00,4110.00,4500,20231228,-35.78,2700,20240805,7.04,4310,-32.95,20240102,2700,7.04,20240805,4500,-35.78,20231228,2700,7.04,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,120620,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2905,5,2,0.17,48345390,16690,48.63,2900,2920,2870,3770,2030,2900,2896.67,16.85,0,-4978,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2419,-2.12,0.71,12,0.02,-1369.00,4110.00,4500,20231228,-35.44,2700,20240805,7.59,4310,-32.60,20240102,2700,7.59,20240805,4500,-35.44,20231228,2700,7.59,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,110615,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2900,0,3,0.00,43131050,14890,43.39,2900,2920,2870,3770,2030,2900,2896.65,16.85,0,-4631,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2415,-2.12,0.71,12,0.02,-1369.00,4110.00,4500,20231228,-35.56,2700,20240805,7.41,4310,-32.71,20240102,2700,7.41,20240805,4500,-35.56,20231228,2700,7.41,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,100614,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2895,-5,5,-0.17,21916535,7572,22.06,2900,2920,2870,3770,2030,2900,2894.42,16.85,0,-3997,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2411,-2.11,0.70,12,0.01,-1369.00,4110.00,4500,20231228,-35.67,2700,20240805,7.22,4310,-32.83,20240102,2700,7.22,20240805,4500,-35.67,20231228,2700,7.22,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N
20240902,090610,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2905,5,2,0.17,5460740,1883,5.49,2900,2920,2900,3770,2030,2900,2900.02,16.85,0,-185,3003,2951,2923,2871,2843,2937,2857,4164,870,5000,2030,5,1,83274281,2419,-2.12,0.71,12,0.00,-1369.00,4110.00,4500,20231228,-35.44,2700,20240805,7.59,4310,-32.60,20240102,2700,7.59,20240805,4500,-35.44,20231228,2700,7.59,20240805,0.00,N,097230,5000,4163 억,,14029723,N,N,9,N,00,N