KissMeData/001470/price/prices-20230801.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
20230831,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3480,150,2,4.50,44626197710,13111039,194.31,3315,3480,3315,4325,2335,3330,3403.42,4.65,0,2571761,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,7108,-8.81,3.57,12,6.42,-395.00,976.00,5500,20230717,-36.73,1012,20230515,243.87,5500,-36.73,20230717,1012,243.87,20230515,5500,-36.73,20230717,1012,243.87,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,14,N,00,N
20230831,150130,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3415,85,2,2.55,31142316015,9212822,136.54,3315,3455,3315,4325,2335,3330,3380.33,4.65,0,2350680,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6975,-8.65,3.50,12,4.51,-395.00,976.00,5500,20230717,-37.91,1012,20230515,237.45,5500,-37.91,20230717,1012,237.45,20230515,5500,-37.91,20230717,1012,237.45,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,140133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,40,2,1.20,19598130875,5828922,86.39,3315,3395,3315,4325,2335,3330,3362.22,4.65,0,1513197,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6884,-8.53,3.45,12,2.85,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,130131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,35,2,1.05,17073914715,5078439,75.26,3315,3395,3315,4325,2335,3330,3362.04,4.65,0,1222678,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6873,-8.52,3.45,12,2.49,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,120131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,35,2,1.05,15616526115,4644821,68.84,3315,3395,3315,4325,2335,3330,3362.14,4.65,0,1084834,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6873,-8.52,3.45,12,2.27,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,110145,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,30,2,0.90,11879706415,3534858,52.39,3315,3395,3315,4325,2335,3330,3360.73,4.65,0,651697,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6863,-8.51,3.44,12,1.73,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,100137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,30,2,0.90,8044072410,2393964,35.48,3315,3395,3315,4325,2335,3330,3360.15,4.65,0,632082,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6863,-8.51,3.44,12,1.17,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230831,090125,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,0,3,0.00,346260345,104360,1.55,3315,3330,3315,4325,2335,3330,3317.89,4.65,0,5801,3440,3385,3345,3290,3250,3365,3270,2043,995,1000,2130,5,1,204259254,6802,-8.43,3.41,12,0.05,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.61,N,001470,1000,2042 억,,9500665,N,N,33,N,00,N
20230830,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,-35,5,-1.04,22170674425,6620191,64.48,3375,3400,3305,4370,2360,3365,3348.94,4.92,0,-537322,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6802,-8.43,3.41,12,3.24,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,33,N,00,N
20230830,150128,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3315,-50,5,-1.49,20547243550,6131045,59.71,3375,3400,3305,4370,2360,3365,3351.30,4.92,0,-505874,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6771,-8.39,3.40,12,3.00,-395.00,976.00,5500,20230717,-39.73,1012,20230515,227.57,5500,-39.73,20230717,1012,227.57,20230515,5500,-39.73,20230717,1012,227.57,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,140132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,-35,5,-1.04,17750653340,5288525,51.51,3375,3400,3330,4370,2360,3365,3356.41,4.92,0,-463244,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6802,-8.43,3.41,12,2.59,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,130129,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-10,5,-0.30,14995711610,4464204,43.48,3375,3400,3330,4370,2360,3365,3359.07,4.92,0,-161783,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6853,-8.49,3.44,12,2.19,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,120133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-20,5,-0.59,12187393080,3629384,35.35,3375,3400,3330,4370,2360,3365,3357.94,4.92,0,-21934,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6832,-8.47,3.43,12,1.78,-395.00,976.00,5500,20230717,-39.18,1012,20230515,230.53,5500,-39.18,20230717,1012,230.53,20230515,5500,-39.18,20230717,1012,230.53,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,110139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-20,5,-0.59,10651942795,3170576,30.88,3375,3400,3330,4370,2360,3365,3359.59,4.92,0,-51127,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6832,-8.47,3.43,12,1.55,-395.00,976.00,5500,20230717,-39.18,1012,20230515,230.53,5500,-39.18,20230717,1012,230.53,20230515,5500,-39.18,20230717,1012,230.53,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,100136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,15,2,0.45,7936789790,2361162,23.00,3375,3400,3330,4370,2360,3365,3361.36,4.92,0,-63558,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6904,-8.56,3.46,12,1.16,-395.00,976.00,5500,20230717,-38.55,1012,20230515,233.99,5500,-38.55,20230717,1012,233.99,20230515,5500,-38.55,20230717,1012,233.99,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230830,090125,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-20,5,-0.59,873795020,259543,2.53,3375,3385,3340,4370,2360,3365,3366.81,4.92,0,-135589,3528,3446,3373,3291,3218,3487,3332,2043,1005,1000,2150,5,1,204259254,6832,-8.47,3.43,12,0.13,-395.00,976.00,5500,20230717,-39.18,1012,20230515,230.53,5500,-39.18,20230717,1012,230.53,20230515,5500,-39.18,20230717,1012,230.53,20230515,0.59,N,001470,1000,2042 억,,10043572,N,N,521,N,00,N
20230829,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,20,2,0.60,34320668790,10158745,112.96,3340,3455,3300,4345,2345,3345,3378.47,5.05,0,-265197,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6873,-8.52,3.45,12,4.97,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,521,N,00,N
20230829,150130,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,10,2,0.30,32817662235,9711314,107.99,3340,3455,3300,4345,2345,3345,3379.35,5.05,0,-283160,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6853,-8.49,3.44,12,4.75,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,140131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,5,2,0.15,30446185460,9005568,100.14,3340,3455,3300,4345,2345,3345,3380.84,5.05,0,-370558,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6843,-8.48,3.43,12,4.41,-395.00,976.00,5500,20230717,-39.09,1012,20230515,231.03,5500,-39.09,20230717,1012,231.03,20230515,5500,-39.09,20230717,1012,231.03,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,130129,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,25,2,0.75,27727166720,8196972,91.15,3340,3455,3300,4345,2345,3345,3382.64,5.05,0,-419463,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6884,-8.53,3.45,12,4.01,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,120130,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,25,2,0.75,25714823515,7601187,84.52,3340,3455,3300,4345,2345,3345,3383.03,5.05,0,-463022,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6884,-8.53,3.45,12,3.72,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,110148,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,20,2,0.60,23200095225,6853508,76.21,3340,3455,3300,4345,2345,3345,3385.18,5.05,0,-370921,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6873,-8.52,3.45,12,3.36,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,100140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,15,2,0.45,17750902735,5235479,58.22,3340,3455,3300,4345,2345,3345,3390.56,5.05,0,-164292,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6863,-8.51,3.44,12,2.56,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230829,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3305,-40,5,-1.20,796304010,239624,2.66,3340,3340,3300,4345,2345,3345,3322.54,5.05,0,-35434,3475,3410,3365,3300,3255,3387,3277,2043,1000,1000,2140,5,1,204259254,6751,-8.37,3.39,12,0.12,-395.00,976.00,5500,20230717,-39.91,1012,20230515,226.58,5500,-39.91,20230717,1012,226.58,20230515,5500,-39.91,20230717,1012,226.58,20230515,0.61,N,001470,1000,2042 억,,10307006,N,N,1428,N,00,N
20230828,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3345,-110,5,-3.18,29608628350,8824464,55.42,3410,3430,3320,4490,2420,3455,3355.03,5.97,0,-1928666,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6832,-8.47,3.43,12,4.32,-395.00,976.00,5500,20230717,-39.18,1012,20230515,230.53,5500,-39.18,20230717,1012,230.53,20230515,5500,-39.18,20230717,1012,230.53,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,1428,N,00,N
20230828,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-115,5,-3.33,27765161450,8273646,51.96,3410,3430,3320,4490,2420,3455,3355.56,5.97,0,-1836535,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6822,-8.46,3.42,12,4.05,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-115,5,-3.33,24529365255,7302413,45.86,3410,3430,3320,4490,2420,3455,3358.75,5.97,0,-1749832,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6822,-8.46,3.42,12,3.58,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-100,5,-2.89,22118485460,6581238,41.33,3410,3430,3320,4490,2420,3455,3360.48,5.97,0,-1645837,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6853,-8.49,3.44,12,3.22,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-100,5,-2.89,20299890005,6038752,37.92,3410,3430,3320,4490,2420,3455,3361.22,5.97,0,-1577544,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6853,-8.49,3.44,12,2.96,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-100,5,-2.89,18823949585,5599110,35.16,3410,3430,3320,4490,2420,3455,3361.54,5.97,0,-1567036,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6853,-8.49,3.44,12,2.74,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,-90,5,-2.60,15398530925,4579519,28.76,3410,3430,3320,4490,2420,3455,3361.97,5.97,0,-1291673,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6873,-8.52,3.45,12,2.24,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230828,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,-55,5,-1.59,1673742715,491429,3.09,3410,3425,3375,4490,2420,3455,3403.24,5.97,0,-107196,3648,3551,3398,3301,3148,3600,3350,2043,1035,1000,2210,5,1,204259254,6945,-8.61,3.48,12,0.24,-395.00,976.00,5500,20230717,-38.18,1012,20230515,235.97,5500,-38.18,20230717,1012,235.97,20230515,5500,-38.18,20230717,1012,235.97,20230515,0.60,N,001470,1000,2042 억,,12192494,N,N,453,N,00,N
20230825,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,125,2,3.75,52938343760,15679676,77.18,3285,3495,3245,4325,2335,3330,3375.75,5.71,0,555852,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,7057,-8.75,3.54,12,7.68,-395.00,976.00,5500,20230717,-37.18,1012,20230515,241.40,5500,-37.18,20230717,1012,241.40,20230515,5500,-37.18,20230717,1012,241.40,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,453,N,00,N
20230825,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,110,2,3.30,42512513965,12665839,62.34,3285,3470,3245,4325,2335,3330,3356.49,5.71,0,604544,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,7027,-8.71,3.52,12,6.20,-395.00,976.00,5500,20230717,-37.45,1012,20230515,239.92,5500,-37.45,20230717,1012,239.92,20230515,5500,-37.45,20230717,1012,239.92,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,0,3,0.00,26640563860,8025894,39.51,3285,3425,3245,4325,2335,3330,3319.32,5.71,0,-188542,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6802,-8.43,3.41,12,3.93,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-20,5,-0.60,24520934750,7390407,36.38,3285,3425,3245,4325,2335,3330,3317.93,5.71,0,-291418,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6761,-8.38,3.39,12,3.62,-395.00,976.00,5500,20230717,-39.82,1012,20230515,227.08,5500,-39.82,20230717,1012,227.08,20230515,5500,-39.82,20230717,1012,227.08,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,10,2,0.30,16923557475,5135651,25.28,3285,3390,3245,4325,2335,3330,3295.25,5.71,0,-345772,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6822,-8.46,3.42,12,2.51,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3285,-45,5,-1.35,13604639875,4136172,20.36,3285,3390,3245,4325,2335,3330,3289.10,5.71,0,-498807,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6710,-8.32,3.37,12,2.02,-395.00,976.00,5500,20230717,-40.27,1012,20230515,224.60,5500,-40.27,20230717,1012,224.60,20230515,5500,-40.27,20230717,1012,224.60,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3275,-55,5,-1.65,10919329435,3313644,16.31,3285,3390,3245,4325,2335,3330,3295.17,5.71,0,-497325,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6689,-8.29,3.36,12,1.62,-395.00,976.00,5500,20230717,-40.45,1012,20230515,223.62,5500,-40.45,20230717,1012,223.62,20230515,5500,-40.45,20230717,1012,223.62,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230825,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3290,-40,5,-1.20,644101470,196168,0.97,3285,3295,3265,4325,2335,3330,3281.30,5.71,0,3277,3623,3476,3343,3196,3063,3550,3270,2043,995,1000,2130,5,1,204259254,6720,-8.33,3.37,12,0.10,-395.00,976.00,5500,20230717,-40.18,1012,20230515,225.10,5500,-40.18,20230717,1012,225.10,20230515,5500,-40.18,20230717,1012,225.10,20230515,0.61,N,001470,1000,2042 억,,11672301,N,N,1652,N,00,N
20230824,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,60,2,1.83,67310492630,20015539,64.71,3285,3490,3210,4250,2290,3270,3362.94,5.80,0,-212480,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6802,-8.43,3.41,12,9.80,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,1652,N,00,N
20230824,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3305,35,2,1.07,65215143010,19383826,62.67,3285,3490,3210,4250,2290,3270,3364.42,5.80,0,-268167,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6751,-8.37,3.39,12,9.49,-395.00,976.00,5500,20230717,-39.91,1012,20230515,226.58,5500,-39.91,20230717,1012,226.58,20230515,5500,-39.91,20230717,1012,226.58,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,60,2,1.83,60350055165,17916630,57.92,3285,3490,3210,4250,2290,3270,3368.39,5.80,0,-148561,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6802,-8.43,3.41,12,8.77,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,85,2,2.60,55391820095,16433002,53.13,3285,3490,3210,4250,2290,3270,3370.77,5.80,0,-284917,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6853,-8.49,3.44,12,8.05,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,130,2,3.98,48753725235,14468776,46.78,3285,3490,3210,4250,2290,3270,3369.59,5.80,0,-469087,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6945,-8.61,3.48,12,7.08,-395.00,976.00,5500,20230717,-38.18,1012,20230515,235.97,5500,-38.18,20230717,1012,235.97,20230515,5500,-38.18,20230717,1012,235.97,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,125,2,3.82,22801351665,6903468,22.32,3285,3400,3210,4250,2290,3270,3302.89,5.80,0,-291411,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6935,-8.59,3.48,12,3.38,-395.00,976.00,5500,20230717,-38.27,1012,20230515,235.47,5500,-38.27,20230717,1012,235.47,20230515,5500,-38.27,20230717,1012,235.47,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3275,5,2,0.15,12852709820,3926789,12.69,3285,3345,3210,4250,2290,3270,3273.08,5.80,0,-565821,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6689,-8.29,3.36,12,1.92,-395.00,976.00,5500,20230717,-40.45,1012,20230515,223.62,5500,-40.45,20230717,1012,223.62,20230515,5500,-40.45,20230717,1012,223.62,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230824,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,70,2,2.14,1209894615,366487,1.18,3285,3345,3280,4250,2290,3270,3301.44,5.80,0,-60500,3600,3435,3250,3085,2900,3517,3167,2043,980,1000,2090,5,1,204259254,6822,-8.46,3.42,12,0.18,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.60,N,001470,1000,2042 억,,11841433,N,N,0,N,00,N
20230823,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3270,155,2,4.98,100182578870,30371052,370.38,3065,3415,3065,4045,2185,3115,3298.66,4.94,0,1802830,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6679,-8.28,3.35,12,14.87,-395.00,976.00,5500,20230717,-40.55,1012,20230515,223.12,5500,-40.55,20230717,1012,223.12,20230515,5500,-40.55,20230717,1012,223.12,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3250,135,2,4.33,96745565810,29319838,357.56,3065,3415,3065,4045,2185,3115,3299.69,4.94,0,1820906,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6638,-8.23,3.33,12,14.35,-395.00,976.00,5500,20230717,-40.91,1012,20230515,221.15,5500,-40.91,20230717,1012,221.15,20230515,5500,-40.91,20230717,1012,221.15,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,110,2,3.53,92445294080,27995923,341.42,3065,3415,3065,4045,2185,3115,3302.13,4.94,0,1762785,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6587,-8.16,3.30,12,13.71,-395.00,976.00,5500,20230717,-41.36,1012,20230515,218.68,5500,-41.36,20230717,1012,218.68,20230515,5500,-41.36,20230717,1012,218.68,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3280,165,2,5.30,83979578820,25392924,309.67,3065,3415,3065,4045,2185,3115,3307.23,4.94,0,1258441,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6700,-8.30,3.36,12,12.43,-395.00,976.00,5500,20230717,-40.36,1012,20230515,224.11,5500,-40.36,20230717,1012,224.11,20230515,5500,-40.36,20230717,1012,224.11,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,235,2,7.54,76933647575,23267389,283.75,3065,3415,3065,4045,2185,3115,3306.53,4.94,0,1172443,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6843,-8.48,3.43,12,11.39,-395.00,976.00,5500,20230717,-39.09,1012,20230515,231.03,5500,-39.09,20230717,1012,231.03,20230515,5500,-39.09,20230717,1012,231.03,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,195,2,6.26,57647468545,17539837,213.90,3065,3390,3065,4045,2185,3115,3286.70,4.94,0,1188190,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6761,-8.38,3.39,12,8.59,-395.00,976.00,5500,20230717,-39.82,1012,20230515,227.08,5500,-39.82,20230717,1012,227.08,20230515,5500,-39.82,20230717,1012,227.08,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3305,190,2,6.10,37074691945,11370039,138.66,3065,3355,3065,4045,2185,3115,3260.79,4.94,0,702013,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6751,-8.37,3.39,12,5.57,-395.00,976.00,5500,20230717,-39.91,1012,20230515,226.58,5500,-39.91,20230717,1012,226.58,20230515,5500,-39.91,20230717,1012,226.58,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230823,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,10,2,0.32,988650885,320357,3.91,3065,3130,3065,4045,2185,3115,3085.72,4.94,0,132440,3235,3175,3110,3050,2985,3205,3080,2043,930,1000,1990,5,1,204259254,6383,-7.91,3.20,12,0.16,-395.00,976.00,5500,20230717,-43.18,1012,20230515,208.79,5500,-43.18,20230717,1012,208.79,20230515,5500,-43.18,20230717,1012,208.79,20230515,0.61,N,001470,1000,2042 억,,10097318,N,N,1415,N,00,N
20230822,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,15,2,0.48,25091953730,8062725,61.08,3110,3170,3045,4030,2170,3100,3112.10,4.67,0,560581,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6363,-7.89,3.19,12,3.95,-395.00,976.00,5500,20230717,-43.36,1012,20230515,207.81,5500,-43.36,20230717,1012,207.81,20230515,5500,-43.36,20230717,1012,207.81,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,1415,N,00,N
20230822,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3105,5,2,0.16,23405129225,7519751,56.96,3110,3170,3045,4030,2170,3100,3112.50,4.67,0,440925,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6342,-7.86,3.18,12,3.68,-395.00,976.00,5500,20230717,-43.55,1012,20230515,206.82,5500,-43.55,20230717,1012,206.82,20230515,5500,-43.55,20230717,1012,206.82,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3110,10,2,0.32,21290589455,6840752,51.82,3110,3170,3045,4030,2170,3100,3112.33,4.67,0,276290,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6352,-7.87,3.19,12,3.35,-395.00,976.00,5500,20230717,-43.45,1012,20230515,207.31,5500,-43.45,20230717,1012,207.31,20230515,5500,-43.45,20230717,1012,207.31,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,35,2,1.13,19409928560,6238428,47.26,3110,3170,3045,4030,2170,3100,3111.37,4.67,0,101859,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6404,-7.94,3.21,12,3.05,-395.00,976.00,5500,20230717,-43.00,1012,20230515,209.78,5500,-43.00,20230717,1012,209.78,20230515,5500,-43.00,20230717,1012,209.78,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-10,5,-0.32,16554543045,5324391,40.33,3110,3170,3045,4030,2170,3100,3109.21,4.67,0,-45161,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6312,-7.82,3.17,12,2.61,-395.00,976.00,5500,20230717,-43.82,1012,20230515,205.34,5500,-43.82,20230717,1012,205.34,20230515,5500,-43.82,20230717,1012,205.34,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,-25,5,-0.81,14243638490,4572161,34.63,3110,3170,3045,4030,2170,3100,3115.33,4.67,0,-87244,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6281,-7.78,3.15,12,2.24,-395.00,976.00,5500,20230717,-44.09,1012,20230515,203.85,5500,-44.09,20230717,1012,203.85,20230515,5500,-44.09,20230717,1012,203.85,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,15,2,0.48,11202337495,3590608,27.20,3110,3170,3045,4030,2170,3100,3119.95,4.67,0,-91178,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6363,-7.89,3.19,12,1.76,-395.00,976.00,5500,20230717,-43.36,1012,20230515,207.81,5500,-43.36,20230717,1012,207.81,20230515,5500,-43.36,20230717,1012,207.81,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230822,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,20,2,0.65,360558910,115779,0.88,3110,3125,3105,4030,2170,3100,3115.41,4.67,0,9974,3313,3206,3153,3046,2993,3180,3020,2043,930,1000,1980,5,1,204259254,6373,-7.90,3.20,12,0.06,-395.00,976.00,5500,20230717,-43.27,1012,20230515,208.30,5500,-43.27,20230717,1012,208.30,20230515,5500,-43.27,20230717,1012,208.30,20230515,0.72,N,001470,1000,2042 억,,9539501,N,N,11,N,00,N
20230821,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-270,5,-8.01,40860911465,12970820,24.78,3250,3260,3100,4380,2360,3370,3150.18,5.35,0,-1511366,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6332,-7.85,3.18,12,6.35,-395.00,976.00,5500,20230717,-43.64,1012,20230515,206.32,5500,-43.64,20230717,1012,206.32,20230515,5500,-43.64,20230717,1012,206.32,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,11,N,00,N
20230821,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-255,5,-7.57,38430240395,12188663,23.28,3250,3260,3105,4380,2360,3370,3152.76,5.35,0,-1409498,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6363,-7.89,3.19,12,5.97,-395.00,976.00,5500,20230717,-43.36,1012,20230515,207.81,5500,-43.36,20230717,1012,207.81,20230515,5500,-43.36,20230717,1012,207.81,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,-245,5,-7.27,36096464960,11442015,21.86,3250,3260,3105,4380,2360,3370,3154.53,5.35,0,-1346468,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6383,-7.91,3.20,12,5.60,-395.00,976.00,5500,20230717,-43.18,1012,20230515,208.79,5500,-43.18,20230717,1012,208.79,20230515,5500,-43.18,20230717,1012,208.79,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3110,-260,5,-7.72,33784732700,10702254,20.44,3250,3260,3105,4380,2360,3370,3156.57,5.35,0,-1324038,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6352,-7.87,3.19,12,5.24,-395.00,976.00,5500,20230717,-43.45,1012,20230515,207.31,5500,-43.45,20230717,1012,207.31,20230515,5500,-43.45,20230717,1012,207.31,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,-250,5,-7.42,30905739450,9778802,18.68,3250,3260,3105,4380,2360,3370,3160.25,5.35,0,-1233587,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6373,-7.90,3.20,12,4.79,-395.00,976.00,5500,20230717,-43.27,1012,20230515,208.30,5500,-43.27,20230717,1012,208.30,20230515,5500,-43.27,20230717,1012,208.30,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3145,-225,5,-6.68,25687451645,8108976,15.49,3250,3260,3110,4380,2360,3370,3167.51,5.35,0,-1056303,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6424,-7.96,3.22,12,3.97,-395.00,976.00,5500,20230717,-42.82,1012,20230515,210.77,5500,-42.82,20230717,1012,210.77,20230515,5500,-42.82,20230717,1012,210.77,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,-220,5,-6.53,19217660290,6061124,11.58,3250,3260,3110,4380,2360,3370,3170.29,5.35,0,-728087,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6434,-7.97,3.23,12,2.97,-395.00,976.00,5500,20230717,-42.73,1012,20230515,211.26,5500,-42.73,20230717,1012,211.26,20230515,5500,-42.73,20230717,1012,211.26,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230821,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3205,-165,5,-4.90,2862350325,884877,1.69,3250,3260,3200,4380,2360,3370,3233.06,5.35,0,-25386,3770,3570,3250,3050,2730,3670,3150,2043,1010,1000,2150,5,1,204259254,6547,-8.11,3.28,12,0.43,-395.00,976.00,5500,20230717,-41.73,1012,20230515,216.70,5500,-41.73,20230717,1012,216.70,20230515,5500,-41.73,20230717,1012,216.70,20230515,0.71,N,001470,1000,2042 억,,10923340,N,N,1840,N,00,N
20230818,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,320,2,10.49,169722331550,51775159,147.39,3060,3450,2930,3965,2135,3050,3277.89,4.59,0,1617925,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6884,-8.53,3.45,12,25.35,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,1840,N,00,N
20230818,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,285,2,9.34,157092814380,48037183,136.75,3060,3450,2930,3965,2135,3050,3270.25,4.59,0,1638745,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6812,-8.44,3.42,12,23.52,-395.00,976.00,5500,20230717,-39.36,1012,20230515,229.55,5500,-39.36,20230717,1012,229.55,20230515,5500,-39.36,20230717,1012,229.55,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3315,265,2,8.69,129381959860,39803882,113.31,3060,3420,2930,3965,2135,3050,3250.51,4.59,0,1314594,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6771,-8.39,3.40,12,19.49,-395.00,976.00,5500,20230717,-39.73,1012,20230515,227.57,5500,-39.73,20230717,1012,227.57,20230515,5500,-39.73,20230717,1012,227.57,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3295,245,2,8.03,117875615580,36288449,103.31,3060,3420,2930,3965,2135,3050,3248.32,4.59,0,879016,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6730,-8.34,3.38,12,17.77,-395.00,976.00,5500,20230717,-40.09,1012,20230515,225.59,5500,-40.09,20230717,1012,225.59,20230515,5500,-40.09,20230717,1012,225.59,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,120124,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,355,2,11.64,93442589500,28948709,82.41,3060,3420,2930,3965,2135,3050,3227.89,4.59,0,1107428,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6955,-8.62,3.49,12,14.17,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3290,240,2,7.87,53285203735,16860289,48.00,3060,3320,2930,3965,2135,3050,3160.43,4.59,0,1010714,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6720,-8.33,3.37,12,8.25,-395.00,976.00,5500,20230717,-40.18,1012,20230515,225.10,5500,-40.18,20230717,1012,225.10,20230515,5500,-40.18,20230717,1012,225.10,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3020,-30,5,-0.98,11882107535,3984080,11.34,3060,3065,2930,3965,2135,3050,2982.32,4.59,0,544025,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6169,-7.65,3.09,12,1.95,-395.00,976.00,5500,20230717,-45.09,1012,20230515,198.42,5500,-45.09,20230717,1012,198.42,20230515,5500,-45.09,20230717,1012,198.42,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230818,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3010,-40,5,-1.31,1097353280,360179,1.03,3060,3065,3010,3965,2135,3050,3046.65,4.59,0,-89574,3533,3291,3163,2921,2793,3227,2857,2043,915,1000,1950,5,1,204259254,6148,-7.62,3.08,12,0.18,-395.00,976.00,5500,20230717,-45.27,1012,20230515,197.43,5500,-45.27,20230717,1012,197.43,20230515,5500,-45.27,20230717,1012,197.43,20230515,0.71,N,001470,1000,2042 억,,9367623,N,N,440,N,00,N
20230817,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,25,2,0.83,112081910555,34894434,400.71,3115,3405,3035,3930,2120,3025,3212.22,6.07,0,-3024156,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6230,-7.72,3.12,12,17.08,-395.00,976.00,5500,20230717,-44.55,1012,20230515,201.38,5500,-44.55,20230717,1012,201.38,20230515,5500,-44.55,20230717,1012,201.38,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,440,N,00,N
20230817,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,60,2,1.98,109168508945,33942626,389.78,3115,3405,3035,3930,2120,3025,3216.29,6.07,0,-3078412,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6301,-7.81,3.16,12,16.62,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3095,70,2,2.31,105509639620,32752131,376.11,3115,3405,3035,3930,2120,3025,3221.48,6.07,0,-3167800,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6322,-7.84,3.17,12,16.03,-395.00,976.00,5500,20230717,-43.73,1012,20230515,205.83,5500,-43.73,20230717,1012,205.83,20230515,5500,-43.73,20230717,1012,205.83,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,75,2,2.48,99406812635,30764563,353.28,3115,3405,3055,3930,2120,3025,3231.24,6.07,0,-3091213,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6332,-7.85,3.18,12,15.06,-395.00,976.00,5500,20230717,-43.64,1012,20230515,206.32,5500,-43.64,20230717,1012,206.32,20230515,5500,-43.64,20230717,1012,206.32,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,60,2,1.98,94914567240,29316100,336.65,3115,3405,3055,3930,2120,3025,3237.66,6.07,0,-2804489,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6301,-7.81,3.16,12,14.35,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,60,2,1.98,88589907795,27269537,313.15,3115,3405,3065,3930,2120,3025,3248.71,6.07,0,-2727919,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6301,-7.81,3.16,12,13.35,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,150,2,4.96,73838582600,22553282,258.99,3115,3405,3095,3930,2120,3025,3274.01,6.07,0,-2446134,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6485,-8.04,3.25,12,11.04,-395.00,976.00,5500,20230717,-42.27,1012,20230515,213.74,5500,-42.27,20230717,1012,213.74,20230515,5500,-42.27,20230717,1012,213.74,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230817,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,100,2,3.31,2683993820,861485,9.89,3115,3130,3095,3930,2120,3025,3115.97,6.07,0,-227921,3161,3092,3051,2982,2941,3072,2962,2043,905,1000,1930,5,1,204259254,6383,-7.91,3.20,12,0.42,-395.00,976.00,5500,20230717,-43.18,1012,20230515,208.79,5500,-43.18,20230717,1012,208.79,20230515,5500,-43.18,20230717,1012,208.79,20230515,0.65,N,001470,1000,2042 억,,12388645,N,N,29,N,00,N
20230816,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3025,-135,5,-4.27,25245386875,8272718,85.33,3040,3120,3010,4105,2215,3160,3051.73,5.67,0,835001,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6179,-7.66,3.10,12,4.05,-395.00,976.00,5500,20230717,-45.00,1012,20230515,198.91,5500,-45.00,20230717,1012,198.91,20230515,5500,-45.00,20230717,1012,198.91,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,29,N,00,N
20230816,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3035,-125,5,-3.96,23353137830,7647217,78.87,3040,3120,3010,4105,2215,3160,3053.80,5.67,0,797600,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6199,-7.68,3.11,12,3.74,-395.00,976.00,5500,20230717,-44.82,1012,20230515,199.90,5500,-44.82,20230717,1012,199.90,20230515,5500,-44.82,20230717,1012,199.90,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,-110,5,-3.48,21105952800,6908703,71.26,3040,3120,3010,4105,2215,3160,3054.97,5.67,0,796776,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6230,-7.72,3.12,12,3.38,-395.00,976.00,5500,20230717,-44.55,1012,20230515,201.38,5500,-44.55,20230717,1012,201.38,20230515,5500,-44.55,20230717,1012,201.38,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3050,-110,5,-3.48,19064094790,6239233,64.35,3040,3120,3010,4105,2215,3160,3055.51,5.67,0,765242,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6230,-7.72,3.12,12,3.05,-395.00,976.00,5500,20230717,-44.55,1012,20230515,201.38,5500,-44.55,20230717,1012,201.38,20230515,5500,-44.55,20230717,1012,201.38,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3025,-135,5,-4.27,16627088355,5438377,56.09,3040,3120,3010,4105,2215,3160,3057.35,5.67,0,535162,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6179,-7.66,3.10,12,2.66,-395.00,976.00,5500,20230717,-45.00,1012,20230515,198.91,5500,-45.00,20230717,1012,198.91,20230515,5500,-45.00,20230717,1012,198.91,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3040,-120,5,-3.80,13004263505,4242688,43.76,3040,3120,3025,4105,2215,3160,3065.09,5.67,0,427339,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6209,-7.70,3.11,12,2.08,-395.00,976.00,5500,20230717,-44.73,1012,20230515,200.40,5500,-44.73,20230717,1012,200.40,20230515,5500,-44.73,20230717,1012,200.40,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-100,5,-3.16,9816247625,3200390,33.01,3040,3120,3025,4105,2215,3160,3067.19,5.67,0,424668,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6250,-7.75,3.14,12,1.57,-395.00,976.00,5500,20230717,-44.36,1012,20230515,202.37,5500,-44.36,20230717,1012,202.37,20230515,5500,-44.36,20230717,1012,202.37,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230816,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,-85,5,-2.69,1284567630,421500,4.35,3040,3080,3040,4105,2215,3160,3047.45,5.67,0,59582,3373,3266,3183,3076,2993,3225,3035,2043,945,1000,2020,5,1,204259254,6281,-7.78,3.15,12,0.21,-395.00,976.00,5500,20230717,-44.09,1012,20230515,203.85,5500,-44.09,20230717,1012,203.85,20230515,5500,-44.09,20230717,1012,203.85,20230515,0.67,N,001470,1000,2042 억,,11572145,N,N,0,N,00,N
20230814,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-180,5,-5.39,30018655540,9470745,129.09,3290,3290,3100,4340,2340,3340,3169.51,5.40,0,554808,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6455,-8.00,3.24,12,4.64,-395.00,976.00,5500,20230717,-42.55,1012,20230515,212.25,5500,-42.55,20230717,1012,212.25,20230515,5500,-42.55,20230717,1012,212.25,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,-175,5,-5.24,28099391260,8863547,120.81,3290,3290,3100,4340,2340,3340,3170.09,5.40,0,459643,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6465,-8.01,3.24,12,4.34,-395.00,976.00,5500,20230717,-42.45,1012,20230515,212.75,5500,-42.45,20230717,1012,212.75,20230515,5500,-42.45,20230717,1012,212.75,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,-175,5,-5.24,25396851570,8008676,109.16,3290,3290,3100,4340,2340,3340,3171.02,5.40,0,294262,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6465,-8.01,3.24,12,3.92,-395.00,976.00,5500,20230717,-42.45,1012,20230515,212.75,5500,-42.45,20230717,1012,212.75,20230515,5500,-42.45,20230717,1012,212.75,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,-155,5,-4.64,23489574595,7410054,101.00,3290,3290,3100,4340,2340,3340,3169.80,5.40,0,313979,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6506,-8.06,3.26,12,3.63,-395.00,976.00,5500,20230717,-42.09,1012,20230515,214.72,5500,-42.09,20230717,1012,214.72,20230515,5500,-42.09,20230717,1012,214.72,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-180,5,-5.39,21380236930,6744780,91.93,3290,3290,3100,4340,2340,3340,3169.72,5.40,0,311439,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6455,-8.00,3.24,12,3.30,-395.00,976.00,5500,20230717,-42.55,1012,20230515,212.25,5500,-42.55,20230717,1012,212.25,20230515,5500,-42.55,20230717,1012,212.25,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,-180,5,-5.39,19351101315,6098546,83.12,3290,3290,3100,4340,2340,3340,3172.88,5.40,0,317012,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6455,-8.00,3.24,12,2.99,-395.00,976.00,5500,20230717,-42.55,1012,20230515,212.25,5500,-42.55,20230717,1012,212.25,20230515,5500,-42.55,20230717,1012,212.25,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-225,5,-6.74,15750714455,4953333,67.51,3290,3290,3100,4340,2340,3340,3179.60,5.40,0,91910,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6363,-7.89,3.19,12,2.43,-395.00,976.00,5500,20230717,-43.36,1012,20230515,207.81,5500,-43.36,20230717,1012,207.81,20230515,5500,-43.36,20230717,1012,207.81,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230814,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3270,-70,5,-2.10,823674940,250923,3.42,3290,3290,3260,4340,2340,3340,3280.97,5.40,0,-6662,3436,3387,3321,3272,3206,3412,3297,2043,1000,1000,2130,5,1,204259254,6679,-8.28,3.35,12,0.12,-395.00,976.00,5500,20230717,-40.55,1012,20230515,223.12,5500,-40.55,20230717,1012,223.12,20230515,5500,-40.55,20230717,1012,223.12,20230515,0.66,N,001470,1000,2042 억,,11027515,N,N,6,N,00,N
20230811,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,10,2,0.30,23829306215,7183461,103.11,3300,3370,3255,4325,2335,3330,3317.16,5.38,0,61608,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6822,-8.46,3.42,12,3.52,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,6,N,00,N
20230811,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,0,3,0.00,22430676995,6764321,97.10,3300,3370,3255,4325,2335,3330,3316.02,5.38,0,90263,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6802,-8.43,3.41,12,3.31,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,20,2,0.60,19795935730,5973355,85.74,3300,3370,3255,4325,2335,3330,3314.03,5.38,0,202813,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6843,-8.48,3.43,12,2.92,-395.00,976.00,5500,20230717,-39.09,1012,20230515,231.03,5500,-39.09,20230717,1012,231.03,20230515,5500,-39.09,20230717,1012,231.03,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,20,2,0.60,16971287320,5131079,73.65,3300,3360,3255,4325,2335,3330,3307.53,5.38,0,330443,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6843,-8.48,3.43,12,2.51,-395.00,976.00,5500,20230717,-39.09,1012,20230515,231.03,5500,-39.09,20230717,1012,231.03,20230515,5500,-39.09,20230717,1012,231.03,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,5,2,0.15,15227906950,4609197,66.16,3300,3355,3255,4325,2335,3330,3303.79,5.38,0,204592,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6812,-8.44,3.42,12,2.26,-395.00,976.00,5500,20230717,-39.36,1012,20230515,229.55,5500,-39.36,20230717,1012,229.55,20230515,5500,-39.36,20230717,1012,229.55,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,0,3,0.00,13386679895,4057518,58.24,3300,3345,3255,4325,2335,3330,3299.21,5.38,0,98387,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6802,-8.43,3.41,12,1.99,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3260,-70,5,-2.10,9511553020,2888974,41.47,3300,3345,3255,4325,2335,3330,3292.33,5.38,0,13497,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6659,-8.25,3.34,12,1.41,-395.00,976.00,5500,20230717,-40.73,1012,20230515,222.13,5500,-40.73,20230717,1012,222.13,20230515,5500,-40.73,20230717,1012,222.13,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230811,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-20,5,-0.60,613334235,185644,2.66,3300,3325,3300,4325,2335,3330,3303.41,5.38,0,39788,3513,3421,3358,3266,3203,3390,3235,2043,995,1000,2130,5,1,204259254,6761,-8.38,3.39,12,0.09,-395.00,976.00,5500,20230717,-39.82,1012,20230515,227.08,5500,-39.82,20230717,1012,227.08,20230515,5500,-39.82,20230717,1012,227.08,20230515,0.68,N,001470,1000,2042 억,,10986401,N,N,16,N,00,N
20230810,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,-135,5,-3.90,22851108540,6803663,58.87,3450,3450,3295,4500,2430,3465,3358.76,5.42,0,-28842,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6802,-8.43,3.41,12,3.33,-395.00,976.00,5500,20230717,-39.45,1012,20230515,229.05,5500,-39.45,20230717,1012,229.05,20230515,5500,-39.45,20230717,1012,229.05,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,16,N,00,N
20230810,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3325,-140,5,-4.04,20912409500,6220407,53.82,3450,3450,3295,4500,2430,3465,3361.81,5.42,0,-52959,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6792,-8.42,3.41,12,3.05,-395.00,976.00,5500,20230717,-39.55,1012,20230515,228.56,5500,-39.55,20230717,1012,228.56,20230515,5500,-39.55,20230717,1012,228.56,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-95,5,-2.74,14380836170,4261015,36.87,3450,3450,3340,4500,2430,3465,3374.86,5.42,0,-128783,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6884,-8.53,3.45,12,2.09,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-95,5,-2.74,13380901845,3963977,34.30,3450,3450,3340,4500,2430,3465,3375.50,5.42,0,-150431,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6884,-8.53,3.45,12,1.94,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-110,5,-3.17,12156436115,3599624,31.15,3450,3450,3340,4500,2430,3465,3377.01,5.42,0,-188651,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6853,-8.49,3.44,12,1.76,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-105,5,-3.03,10913149375,3230040,27.95,3450,3450,3340,4500,2430,3465,3378.50,5.42,0,-236603,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6863,-8.51,3.44,12,1.58,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-110,5,-3.17,8494990570,2509065,21.71,3450,3450,3350,4500,2430,3465,3385.55,5.42,0,-305949,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6853,-8.49,3.44,12,1.23,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230810,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-60,5,-1.73,877701690,255648,2.21,3450,3450,3400,4500,2430,3465,3432.55,5.42,0,-17047,3608,3536,3428,3356,3248,3572,3392,2043,1035,1000,2210,5,1,204259254,6955,-8.62,3.49,12,0.13,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.68,N,001470,1000,2042 억,,11081037,N,N,469,N,00,N
20230809,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,125,2,3.74,38370969645,11252172,115.35,3365,3500,3320,4340,2340,3340,3409.93,5.30,0,214122,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,7078,-8.77,3.55,12,5.51,-395.00,976.00,5500,20230717,-37.00,1012,20230515,242.39,5500,-37.00,20230717,1012,242.39,20230515,5500,-37.00,20230717,1012,242.39,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,469,N,00,N
20230809,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,135,2,4.04,34232319370,10053612,103.06,3365,3500,3320,4340,2340,3340,3404.99,5.30,0,280124,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,7098,-8.80,3.56,12,4.92,-395.00,976.00,5500,20230717,-36.82,1012,20230515,243.38,5500,-36.82,20230717,1012,243.38,20230515,5500,-36.82,20230717,1012,243.38,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,70,2,2.10,24694471305,7295091,74.78,3365,3455,3320,4340,2340,3340,3385.09,5.30,0,206489,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6965,-8.63,3.49,12,3.57,-395.00,976.00,5500,20230717,-38.00,1012,20230515,236.96,5500,-38.00,20230717,1012,236.96,20230515,5500,-38.00,20230717,1012,236.96,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,65,2,1.95,21314155000,6302460,64.61,3365,3455,3320,4340,2340,3340,3381.89,5.30,0,-19121,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6955,-8.62,3.49,12,3.09,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3390,50,2,1.50,20017856055,5920058,60.69,3365,3455,3320,4340,2340,3340,3381.38,5.30,0,-79066,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6924,-8.58,3.47,12,2.90,-395.00,976.00,5500,20230717,-38.36,1012,20230515,234.98,5500,-38.36,20230717,1012,234.98,20230515,5500,-38.36,20230717,1012,234.98,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,45,2,1.35,16962864035,5017896,51.44,3365,3455,3320,4340,2340,3340,3380.49,5.30,0,-9127,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6914,-8.57,3.47,12,2.46,-395.00,976.00,5500,20230717,-38.45,1012,20230515,234.49,5500,-38.45,20230717,1012,234.49,20230515,5500,-38.45,20230717,1012,234.49,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,20,2,0.60,9178005375,2731443,28.00,3365,3410,3320,4340,2340,3340,3360.15,5.30,0,48122,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6863,-8.51,3.44,12,1.34,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230809,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,15,2,0.45,648862795,192955,1.98,3365,3370,3345,4340,2340,3340,3363.01,5.30,0,-42412,3510,3425,3345,3260,3180,3385,3220,2043,1000,1000,2130,5,1,204259254,6853,-8.49,3.44,12,0.09,-395.00,976.00,5500,20230717,-39.00,1012,20230515,231.52,5500,-39.00,20230717,1012,231.52,20230515,5500,-39.00,20230717,1012,231.52,20230515,0.76,N,001470,1000,2042 억,,10834370,N,N,508,N,00,N
20230808,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3340,-25,5,-0.74,31283256785,9365089,89.23,3395,3430,3265,4370,2360,3365,3340.41,4.80,0,998326,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6822,-8.46,3.42,12,4.58,-395.00,976.00,5500,20230717,-39.27,1012,20230515,230.04,5500,-39.27,20230717,1012,230.04,20230515,5500,-39.27,20230717,1012,230.04,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,508,N,00,N
20230808,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3305,-60,5,-1.78,28916158630,8651111,82.43,3395,3430,3265,4370,2360,3365,3342.48,4.80,0,829733,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6751,-8.37,3.39,12,4.24,-395.00,976.00,5500,20230717,-39.91,1012,20230515,226.58,5500,-39.91,20230717,1012,226.58,20230515,5500,-39.91,20230717,1012,226.58,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-55,5,-1.63,23895676045,7126112,67.90,3395,3430,3300,4370,2360,3365,3353.26,4.80,0,580421,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6761,-8.38,3.39,12,3.49,-395.00,976.00,5500,20230717,-39.82,1012,20230515,227.08,5500,-39.82,20230717,1012,227.08,20230515,5500,-39.82,20230717,1012,227.08,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3305,-60,5,-1.78,20876476745,6214481,59.21,3395,3430,3300,4370,2360,3365,3359.33,4.80,0,341535,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6751,-8.37,3.39,12,3.04,-395.00,976.00,5500,20230717,-39.91,1012,20230515,226.58,5500,-39.91,20230717,1012,226.58,20230515,5500,-39.91,20230717,1012,226.58,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-30,5,-0.89,17810566880,5290441,50.41,3395,3430,3310,4370,2360,3365,3366.56,4.80,0,246917,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6812,-8.44,3.42,12,2.59,-395.00,976.00,5500,20230717,-39.36,1012,20230515,229.55,5500,-39.36,20230717,1012,229.55,20230515,5500,-39.36,20230717,1012,229.55,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,0,3,0.00,14777956605,4380899,41.74,3395,3430,3310,4370,2360,3365,3373.27,4.80,0,210130,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6873,-8.52,3.45,12,2.14,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,-15,5,-0.45,9907480575,2942868,28.04,3395,3425,3310,4370,2360,3365,3366.61,4.80,0,311521,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6843,-8.48,3.43,12,1.44,-395.00,976.00,5500,20230717,-39.09,1012,20230515,231.03,5500,-39.09,20230717,1012,231.03,20230515,5500,-39.09,20230717,1012,231.03,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230808,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3420,55,2,1.63,574641130,168775,1.61,3395,3425,3395,4370,2360,3365,3404.83,4.80,0,8304,3688,3526,3443,3281,3198,3485,3240,2043,1005,1000,2150,5,1,204259254,6986,-8.66,3.50,12,0.08,-395.00,976.00,5500,20230717,-37.82,1012,20230515,237.94,5500,-37.82,20230717,1012,237.94,20230515,5500,-37.82,20230717,1012,237.94,20230515,0.69,N,001470,1000,2042 억,,9809178,N,N,119,N,00,N
20230807,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3365,-235,5,-6.53,35514302280,10319765,67.49,3480,3605,3360,4680,2520,3600,3441.09,4.78,0,37541,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,6873,-8.52,3.45,12,5.05,-395.00,976.00,5500,20230717,-38.82,1012,20230515,232.51,5500,-38.82,20230717,1012,232.51,20230515,5500,-38.82,20230717,1012,232.51,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,119,N,00,N
20230807,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3380,-220,5,-6.11,33034861130,9584367,62.68,3480,3605,3375,4680,2520,3600,3446.23,4.78,0,34335,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,6904,-8.56,3.46,12,4.69,-395.00,976.00,5500,20230717,-38.55,1012,20230515,233.99,5500,-38.55,20230717,1012,233.99,20230515,5500,-38.55,20230717,1012,233.99,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-215,5,-5.97,30026601840,8696488,56.87,3480,3605,3375,4680,2520,3600,3452.18,4.78,0,30693,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,6914,-8.57,3.47,12,4.26,-395.00,976.00,5500,20230717,-38.45,1012,20230515,234.49,5500,-38.45,20230717,1012,234.49,20230515,5500,-38.45,20230717,1012,234.49,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,-190,5,-5.28,25456214125,7349777,48.06,3480,3605,3405,4680,2520,3600,3462.94,4.78,0,8100,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,6965,-8.63,3.49,12,3.60,-395.00,976.00,5500,20230717,-38.00,1012,20230515,236.96,5500,-38.00,20230717,1012,236.96,20230515,5500,-38.00,20230717,1012,236.96,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,-150,5,-4.17,22463203400,6475226,42.35,3480,3605,3410,4680,2520,3600,3468.45,4.78,0,-7612,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,7047,-8.73,3.53,12,3.17,-395.00,976.00,5500,20230717,-37.27,1012,20230515,240.91,5500,-37.27,20230717,1012,240.91,20230515,5500,-37.27,20230717,1012,240.91,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3430,-170,5,-4.72,20040595000,5771505,37.74,3480,3605,3410,4680,2520,3600,3471.62,4.78,0,-5875,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,7006,-8.68,3.51,12,2.83,-395.00,976.00,5500,20230717,-37.64,1012,20230515,238.93,5500,-37.64,20230717,1012,238.93,20230515,5500,-37.64,20230717,1012,238.93,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3485,-115,5,-3.19,13831485320,3968339,25.95,3480,3605,3450,4680,2520,3600,3484.53,4.78,0,61090,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,7118,-8.82,3.57,12,1.94,-395.00,976.00,5500,20230717,-36.64,1012,20230515,244.37,5500,-36.64,20230717,1012,244.37,20230515,5500,-36.64,20230717,1012,244.37,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230807,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,-80,5,-2.22,2502893240,716345,4.68,3480,3605,3455,4680,2520,3600,3489.02,4.78,0,183718,3906,3752,3626,3472,3346,3690,3410,2043,1080,1000,2300,5,1,204259254,7190,-8.91,3.61,12,0.35,-395.00,976.00,5500,20230717,-36.00,1012,20230515,247.83,5500,-36.00,20230717,1012,247.83,20230515,5500,-36.00,20230717,1012,247.83,20230515,0.66,N,001470,1000,2042 억,,9773594,N,N,846,N,00,N
20230804,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3600,-25,5,-0.69,54595013985,15036737,63.25,3625,3780,3500,4710,2540,3625,3630.87,5.03,3119,-487740,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7353,-9.11,3.69,12,7.36,-395.00,976.00,5500,20230717,-34.55,1012,20230515,255.73,5500,-34.55,20230717,1012,255.73,20230515,5500,-34.55,20230717,1012,255.73,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,846,N,00,N
20230804,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3600,-25,5,-0.69,51924411470,14293939,60.13,3625,3780,3500,4710,2540,3625,3632.63,5.03,3119,-547156,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7353,-9.11,3.69,12,7.00,-395.00,976.00,5500,20230717,-34.55,1012,20230515,255.73,5500,-34.55,20230717,1012,255.73,20230515,5500,-34.55,20230717,1012,255.73,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3590,-35,5,-0.97,47492458375,13062579,54.95,3625,3780,3500,4710,2540,3625,3635.78,5.03,3119,-510912,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7333,-9.09,3.68,12,6.40,-395.00,976.00,5500,20230717,-34.73,1012,20230515,254.74,5500,-34.73,20230717,1012,254.74,20230515,5500,-34.73,20230717,1012,254.74,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3610,-15,5,-0.41,45339275685,12464797,52.43,3625,3780,3500,4710,2540,3625,3637.41,5.03,3119,-554268,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7374,-9.14,3.70,12,6.10,-395.00,976.00,5500,20230717,-34.36,1012,20230515,256.72,5500,-34.36,20230717,1012,256.72,20230515,5500,-34.36,20230717,1012,256.72,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,20,2,0.55,39667027125,10889950,45.81,3625,3780,3500,4710,2540,3625,3642.57,5.03,3119,-378665,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7445,-9.23,3.73,12,5.33,-395.00,976.00,5500,20230717,-33.73,1012,20230515,260.18,5500,-33.73,20230717,1012,260.18,20230515,5500,-33.73,20230717,1012,260.18,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3675,50,2,1.38,35860668685,9845602,41.42,3625,3780,3500,4710,2540,3625,3642.34,5.03,3119,-348805,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7507,-9.30,3.77,12,4.82,-395.00,976.00,5500,20230717,-33.18,1012,20230515,263.14,5500,-33.18,20230717,1012,263.14,20230515,5500,-33.18,20230717,1012,263.14,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3620,-5,5,-0.14,28569505540,7844161,33.00,3625,3780,3500,4710,2540,3625,3642.18,5.03,3119,-414955,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7394,-9.16,3.71,12,3.84,-395.00,976.00,5500,20230717,-34.18,1012,20230515,257.71,5500,-34.18,20230717,1012,257.71,20230515,5500,-34.18,20230717,1012,257.71,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230804,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3605,-20,5,-0.55,1292979965,357714,1.50,3625,3630,3570,4710,2540,3625,3613.94,5.03,3119,-94095,3881,3752,3551,3422,3221,3817,3487,2043,1085,1000,2320,5,1,204259254,7364,-9.13,3.69,12,0.18,-395.00,976.00,5500,20230717,-34.45,1012,20230515,256.23,5500,-34.45,20230717,1012,256.23,20230515,5500,-34.45,20230717,1012,256.23,20230515,0.66,N,001470,1000,2042 억,,10265520,N,N,420,N,00,N
20230803,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3625,125,2,3.57,81608305315,23254486,203.60,3530,3680,3350,4550,2450,3500,3508.90,5.09,0,-151460,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,7404,-9.18,3.71,12,11.38,-395.00,976.00,5500,20230717,-34.09,1012,20230515,258.20,5500,-34.09,20230717,1012,258.20,20230515,5500,-34.09,20230717,1012,258.20,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,420,N,00,N
20230803,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3565,65,2,1.86,75222703605,21480310,188.07,3530,3680,3350,4550,2450,3500,3501.94,5.09,0,-329010,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,7282,-9.03,3.65,12,10.52,-395.00,976.00,5500,20230717,-35.18,1012,20230515,252.27,5500,-35.18,20230717,1012,252.27,20230515,5500,-35.18,20230717,1012,252.27,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3600,100,2,2.86,58158907805,16720558,146.40,3530,3680,3350,4550,2450,3500,3478.25,5.09,0,114162,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,7353,-9.11,3.69,12,8.19,-395.00,976.00,5500,20230717,-34.55,1012,20230515,255.73,5500,-34.55,20230717,1012,255.73,20230515,5500,-34.55,20230717,1012,255.73,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,-90,5,-2.57,34252594275,10021446,87.74,3530,3585,3350,4550,2450,3500,3417.67,5.09,0,1035790,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,6965,-8.63,3.49,12,4.91,-395.00,976.00,5500,20230717,-38.00,1012,20230515,236.96,5500,-38.00,20230717,1012,236.96,20230515,5500,-38.00,20230717,1012,236.96,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-95,5,-2.71,29645235035,8673819,75.94,3530,3585,3350,4550,2450,3500,3417.48,5.09,0,937220,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,6955,-8.62,3.49,12,4.25,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3370,-130,5,-3.71,26302703535,7683499,67.27,3530,3585,3350,4550,2450,3500,3422.95,5.09,0,749411,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,6884,-8.53,3.45,12,3.76,-395.00,976.00,5500,20230717,-38.73,1012,20230515,233.00,5500,-38.73,20230717,1012,233.00,20230515,5500,-38.73,20230717,1012,233.00,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,-90,5,-2.57,18396068335,5349262,46.84,3530,3585,3355,4550,2450,3500,3438.62,5.09,0,422656,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,6965,-8.63,3.49,12,2.62,-395.00,976.00,5500,20230717,-38.00,1012,20230515,236.96,5500,-38.00,20230717,1012,236.96,20230515,5500,-38.00,20230717,1012,236.96,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230803,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3535,35,2,1.00,1662700235,468628,4.10,3530,3585,3520,4550,2450,3500,3551.56,5.09,0,-42632,3760,3630,3545,3415,3330,3587,3372,2043,1050,1000,2240,5,1,204259254,7221,-8.95,3.62,12,0.23,-395.00,976.00,5500,20230717,-35.73,1012,20230515,249.31,5500,-35.73,20230717,1012,249.31,20230515,5500,-35.73,20230717,1012,249.31,20230515,0.61,N,001470,1000,2042 억,,10403850,N,N,1004,N,00,N
20230802,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,-95,5,-2.64,39936423165,11265763,68.31,3560,3675,3460,4670,2520,3595,3545.02,4.71,0,749805,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7149,-8.86,3.59,12,5.52,-395.00,976.00,5500,20230717,-36.36,1012,20230515,245.85,5500,-36.36,20230717,1012,245.85,20230515,5500,-36.36,20230717,1012,245.85,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,1004,N,00,N
20230802,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-85,5,-2.36,37451324660,10554721,64.00,3560,3675,3460,4670,2520,3595,3548.29,4.71,0,718573,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7169,-8.89,3.60,12,5.17,-395.00,976.00,5500,20230717,-36.18,1012,20230515,246.84,5500,-36.18,20230717,1012,246.84,20230515,5500,-36.18,20230717,1012,246.84,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3490,-105,5,-2.92,34805771435,9799555,59.42,3560,3675,3460,4670,2520,3595,3551.76,4.71,0,627926,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7129,-8.84,3.58,12,4.80,-395.00,976.00,5500,20230717,-36.55,1012,20230515,244.86,5500,-36.55,20230717,1012,244.86,20230515,5500,-36.55,20230717,1012,244.86,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3515,-80,5,-2.23,31638264895,8894809,53.93,3560,3675,3460,4670,2520,3595,3556.93,4.71,0,525938,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7180,-8.90,3.60,12,4.35,-395.00,976.00,5500,20230717,-36.09,1012,20230515,247.33,5500,-36.09,20230717,1012,247.33,20230515,5500,-36.09,20230717,1012,247.33,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3495,-100,5,-2.78,28458650425,7989833,48.44,3560,3675,3460,4670,2520,3595,3561.85,4.71,0,256443,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7139,-8.85,3.58,12,3.91,-395.00,976.00,5500,20230717,-36.45,1012,20230515,245.36,5500,-36.45,20230717,1012,245.36,20230515,5500,-36.45,20230717,1012,245.36,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3495,-100,5,-2.78,22818850535,6374139,38.65,3560,3675,3480,4670,2520,3595,3579.91,4.71,0,50858,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7139,-8.85,3.58,12,3.12,-395.00,976.00,5500,20230717,-36.45,1012,20230515,245.36,5500,-36.45,20230717,1012,245.36,20230515,5500,-36.45,20230717,1012,245.36,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3610,15,2,0.42,14828479185,4116513,24.96,3560,3675,3500,4670,2520,3595,3602.20,4.71,0,330864,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7374,-9.14,3.70,12,2.02,-395.00,976.00,5500,20230717,-34.36,1012,20230515,256.72,5500,-34.36,20230717,1012,256.72,20230515,5500,-34.36,20230717,1012,256.72,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230802,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-70,5,-1.95,1402405195,394225,2.39,3560,3580,3525,4670,2520,3595,3557.15,4.71,0,-12601,3965,3780,3660,3475,3355,3720,3415,2043,1075,1000,2300,5,1,204259254,7200,-8.92,3.61,12,0.19,-395.00,976.00,5500,20230717,-35.91,1012,20230515,248.32,5500,-35.91,20230717,1012,248.32,20230515,5500,-35.91,20230717,1012,248.32,20230515,0.57,N,001470,1000,2042 억,,9630412,N,N,977,N,00,N
20230801,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3595,-175,5,-4.64,59802711555,16244614,80.07,3795,3845,3540,4900,2640,3770,3681.25,5.96,0,-2553663,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7343,-9.10,3.68,12,7.95,-395.00,976.00,5500,20230717,-34.64,1012,20230515,255.24,5500,-34.64,20230717,1012,255.24,20230515,5500,-34.64,20230717,1012,255.24,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,977,N,00,N
20230801,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3575,-195,5,-5.17,56604048430,15352144,75.67,3795,3845,3540,4900,2640,3770,3686.68,5.96,0,-2682046,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7302,-9.05,3.66,12,7.52,-395.00,976.00,5500,20230717,-35.00,1012,20230515,253.26,5500,-35.00,20230717,1012,253.26,20230515,5500,-35.00,20230717,1012,253.26,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3605,-165,5,-4.38,52509259120,14213175,70.05,3795,3845,3540,4900,2640,3770,3694.05,5.96,0,-2673671,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7364,-9.13,3.69,12,6.96,-395.00,976.00,5500,20230717,-34.45,1012,20230515,256.23,5500,-34.45,20230717,1012,256.23,20230515,5500,-34.45,20230717,1012,256.23,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3615,-155,5,-4.11,42610708360,11455543,56.46,3795,3845,3610,4900,2640,3770,3719.36,5.96,0,-2561614,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7384,-9.15,3.70,12,5.61,-395.00,976.00,5500,20230717,-34.27,1012,20230515,257.21,5500,-34.27,20230717,1012,257.21,20230515,5500,-34.27,20230717,1012,257.21,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-75,5,-1.99,33467962745,8953894,44.13,3795,3845,3675,4900,2640,3770,3737.57,5.96,0,-1879861,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7547,-9.35,3.79,12,4.38,-395.00,976.00,5500,20230717,-32.82,1012,20230515,265.12,5500,-32.82,20230717,1012,265.12,20230515,5500,-32.82,20230717,1012,265.12,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,-70,5,-1.86,28825801515,7695091,37.93,3795,3845,3680,4900,2640,3770,3745.79,5.96,0,-1455480,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7558,-9.37,3.79,12,3.77,-395.00,976.00,5500,20230717,-32.73,1012,20230515,265.61,5500,-32.73,20230717,1012,265.61,20230515,5500,-32.73,20230717,1012,265.61,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,-35,5,-0.93,20064023930,5331282,26.28,3795,3845,3680,4900,2640,3770,3763.37,5.96,0,-956938,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7629,-9.46,3.83,12,2.61,-395.00,976.00,5500,20230717,-32.09,1012,20230515,269.07,5500,-32.09,20230717,1012,269.07,20230515,5500,-32.09,20230717,1012,269.07,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N
20230801,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,-35,5,-0.93,2549641430,674630,3.33,3795,3800,3735,4900,2640,3770,3780.36,5.96,0,-347625,4010,3890,3720,3600,3430,3950,3660,2043,1130,1000,2410,5,1,204259254,7629,-9.46,3.83,12,0.33,-395.00,976.00,5500,20230717,-32.09,1012,20230515,269.07,5500,-32.09,20230717,1012,269.07,20230515,5500,-32.09,20230717,1012,269.07,20230515,0.57,N,001470,1000,2042 억,,12170665,N,N,1566,N,00,N