KissMeData/001470/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1498,-37,5,-2.41,13145272809,8588715,111.68,1541,1590,1490,1995,1075,1535,1530.55,4.05,0,-457465,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3350,-2.72,2.90,12,3.84,-550.00,517.00,4565,20230725,-67.19,1245,20240423,20.32,2865,-47.71,20240315,1245,20.32,20240423,4190,-64.25,20230901,1245,20.32,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,406,N,00,N
20240731,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1507,-28,5,-1.82,12433710816,8114862,105.52,1541,1590,1490,1995,1075,1535,1532.21,4.05,0,-428075,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3370,-2.74,2.91,12,3.63,-550.00,517.00,4565,20230725,-66.99,1245,20240423,21.04,2865,-47.40,20240315,1245,21.04,20240423,4190,-64.03,20230901,1245,21.04,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1501,-34,5,-2.21,10955423318,7127503,92.68,1541,1590,1498,1995,1075,1535,1537.06,4.05,0,-400666,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3356,-2.73,2.90,12,3.19,-550.00,517.00,4565,20230725,-67.12,1245,20240423,20.56,2865,-47.61,20240315,1245,20.56,20240423,4190,-64.18,20230901,1245,20.56,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1519,-16,5,-1.04,9379030918,6081115,79.07,1541,1590,1498,1995,1075,1535,1542.32,4.05,0,-406514,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3397,-2.76,2.94,12,2.72,-550.00,517.00,4565,20230725,-66.73,1245,20240423,22.01,2865,-46.98,20240315,1245,22.01,20240423,4190,-63.75,20230901,1245,22.01,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1525,-10,5,-0.65,8732840643,5657166,73.56,1541,1590,1498,1995,1075,1535,1543.68,4.05,0,-389613,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3410,-2.77,2.95,12,2.53,-550.00,517.00,4565,20230725,-66.59,1245,20240423,22.49,2865,-46.77,20240315,1245,22.49,20240423,4190,-63.60,20230901,1245,22.49,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1534,-1,5,-0.07,7785969815,5037853,65.51,1541,1590,1498,1995,1075,1535,1545.49,4.05,0,-304393,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3430,-2.79,2.97,12,2.25,-550.00,517.00,4565,20230725,-66.40,1245,20240423,23.21,2865,-46.46,20240315,1245,23.21,20240423,4190,-63.39,20230901,1245,23.21,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,100122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1532,-3,5,-0.20,4338058647,2834617,36.86,1541,1571,1498,1995,1075,1535,1530.39,4.05,0,-213319,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3426,-2.79,2.96,12,1.27,-550.00,517.00,4565,20230725,-66.44,1245,20240423,23.05,2865,-46.53,20240315,1245,23.05,20240423,4190,-63.44,20230901,1245,23.05,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240731,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1548,13,2,0.85,141290775,91632,1.19,1541,1550,1540,1995,1075,1535,1541.94,4.05,0,-19330,1645,1590,1561,1506,1477,1575,1491,2236,460,1000,1070,1,1,223611824,3462,-2.81,2.99,12,0.04,-550.00,517.00,4565,20230725,-66.09,1245,20240423,24.34,2865,-45.97,20240315,1245,24.34,20240423,4190,-63.05,20230901,1245,24.34,20240423,0.01,N,001470,1000,2236 억,,9063723,N,N,2325,N,00,N
20240730,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1535,-78,5,-4.84,11802057539,7598818,71.11,1613,1616,1532,2095,1130,1613,1553.18,4.66,0,-811511,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3255,-2.79,2.97,12,3.58,-550.00,517.00,4565,20230725,-66.37,1245,20240423,23.29,2865,-46.42,20240315,1245,23.29,20240423,4190,-63.37,20230901,1245,23.29,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,2325,N,00,N
20240730,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,-68,5,-4.22,10995234185,7074123,66.20,1613,1616,1532,2095,1130,1613,1554.28,4.66,0,-727224,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3276,-2.81,2.99,12,3.34,-550.00,517.00,4565,20230725,-66.16,1245,20240423,24.10,2865,-46.07,20240315,1245,24.10,20240423,4190,-63.13,20230901,1245,24.10,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1533,-80,5,-4.96,9523800344,6121540,57.29,1613,1616,1532,2095,1130,1613,1555.78,4.66,0,-896452,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3251,-2.79,2.97,12,2.89,-550.00,517.00,4565,20230725,-66.42,1245,20240423,23.13,2865,-46.49,20240315,1245,23.13,20240423,4190,-63.41,20230901,1245,23.13,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1539,-74,5,-4.59,8626661605,5537548,51.82,1613,1616,1534,2095,1130,1613,1557.84,4.66,0,-835980,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3263,-2.80,2.98,12,2.61,-550.00,517.00,4565,20230725,-66.29,1245,20240423,23.61,2865,-46.28,20240315,1245,23.61,20240423,4190,-63.27,20230901,1245,23.61,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1542,-71,5,-4.40,7785392138,4990990,46.71,1613,1616,1534,2095,1130,1613,1559.88,4.66,0,-719719,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3270,-2.80,2.98,12,2.35,-550.00,517.00,4565,20230725,-66.22,1245,20240423,23.86,2865,-46.18,20240315,1245,23.86,20240423,4190,-63.20,20230901,1245,23.86,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1543,-70,5,-4.34,6931597424,4437037,41.52,1613,1616,1537,2095,1130,1613,1562.21,4.66,0,-634113,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3272,-2.81,2.98,12,2.09,-550.00,517.00,4565,20230725,-66.20,1245,20240423,23.94,2865,-46.14,20240315,1245,23.94,20240423,4190,-63.17,20230901,1245,23.94,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1575,-38,5,-2.36,4956898257,3161646,29.59,1613,1616,1545,2095,1130,1613,1567.81,4.66,0,-317375,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3340,-2.86,3.05,12,1.49,-550.00,517.00,4565,20230725,-65.50,1245,20240423,26.51,2865,-45.03,20240315,1245,26.51,20240423,4190,-62.41,20230901,1245,26.51,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240730,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1607,-6,5,-0.37,124065699,76992,0.72,1613,1616,1605,2095,1130,1613,1611.40,4.66,0,-19430,1757,1684,1596,1523,1435,1721,1560,2120,482,1000,1120,1,1,212037752,3407,-2.92,3.11,12,0.04,-550.00,517.00,4565,20230725,-64.80,1245,20240423,29.08,2865,-43.91,20240315,1245,29.08,20240423,4190,-61.65,20230901,1245,29.08,20240423,0.01,N,001470,1000,2120 억,,9874041,N,N,0,N,00,N
20240729,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1613,-67,5,-3.99,16855949530,10597971,124.94,1600,1669,1508,2180,1176,1680,1590.43,4.07,0,1235996,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3420,-2.93,3.12,12,5.00,-550.00,517.00,4580,20230721,-64.78,1245,20240423,29.56,2865,-43.70,20240315,1245,29.56,20240423,4190,-61.50,20230901,1245,29.56,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-61,5,-3.63,16219128757,10203404,120.29,1600,1669,1508,2180,1176,1680,1589.57,4.07,0,1239426,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3433,-2.94,3.13,12,4.81,-550.00,517.00,4580,20230721,-64.65,1245,20240423,30.04,2865,-43.49,20240315,1245,30.04,20240423,4190,-61.36,20230901,1245,30.04,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-61,5,-3.63,14911701573,9394311,110.75,1600,1669,1508,2180,1176,1680,1587.30,4.07,0,1154087,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3433,-2.94,3.13,12,4.43,-550.00,517.00,4580,20230721,-64.65,1245,20240423,30.04,2865,-43.49,20240315,1245,30.04,20240423,4190,-61.36,20230901,1245,30.04,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1629,-51,5,-3.04,14040634283,8858501,104.43,1600,1669,1508,2180,1176,1680,1584.97,4.07,0,1033100,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3454,-2.96,3.15,12,4.18,-550.00,517.00,4580,20230721,-64.43,1245,20240423,30.84,2865,-43.14,20240315,1245,30.84,20240423,4190,-61.12,20230901,1245,30.84,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1633,-47,5,-2.80,13249067213,8372216,98.70,1600,1669,1508,2180,1176,1680,1582.48,4.07,0,939561,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3463,-2.97,3.16,12,3.95,-550.00,517.00,4580,20230721,-64.34,1245,20240423,31.16,2865,-43.00,20240315,1245,31.16,20240423,4190,-61.03,20230901,1245,31.16,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1631,-49,5,-2.92,12270207332,7772227,91.63,1600,1669,1508,2180,1176,1680,1578.70,4.07,0,814163,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3458,-2.97,3.15,12,3.67,-550.00,517.00,4580,20230721,-64.39,1245,20240423,31.00,2865,-43.07,20240315,1245,31.00,20240423,4190,-61.07,20230901,1245,31.00,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1616,-64,5,-3.81,9469658577,6066250,71.51,1600,1629,1508,2180,1176,1680,1561.01,4.07,0,636753,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3427,-2.94,3.13,12,2.86,-550.00,517.00,4580,20230721,-64.72,1245,20240423,29.80,2865,-43.60,20240315,1245,29.80,20240423,4190,-61.43,20230901,1245,29.80,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240729,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1550,-130,5,-7.74,1366975622,868203,10.24,1600,1603,1515,2180,1176,1680,1574.29,4.07,0,182771,1760,1719,1689,1648,1618,1705,1634,2120,500,1000,1170,1,1,212037752,3287,-2.82,3.00,12,0.41,-550.00,517.00,4580,20230721,-66.16,1245,20240423,24.50,2865,-45.90,20240315,1245,24.50,20240423,4190,-63.01,20230901,1245,24.50,20240423,0.01,N,001470,1000,2120 억,,8637493,N,N,0,N,00,N
20240726,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1680,14,2,0.84,13864427603,8231478,23.21,1706,1730,1659,2165,1167,1666,1684.36,4.14,0,-164615,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3562,-3.05,3.25,12,3.88,-550.00,517.00,4770,20230720,-64.78,1245,20240423,34.94,2865,-41.36,20240315,1245,34.94,20240423,4220,-60.19,20230726,1245,34.94,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1674,8,2,0.48,12849424116,7624595,21.50,1706,1730,1659,2165,1167,1666,1685.30,4.14,0,-103061,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3550,-3.04,3.24,12,3.60,-550.00,517.00,4770,20230720,-64.91,1245,20240423,34.46,2865,-41.57,20240315,1245,34.46,20240423,4220,-60.33,20230726,1245,34.46,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1679,13,2,0.78,11873184878,7041751,19.85,1706,1730,1659,2165,1167,1666,1686.16,4.14,0,-112308,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3560,-3.05,3.25,12,3.32,-550.00,517.00,4770,20230720,-64.80,1245,20240423,34.86,2865,-41.40,20240315,1245,34.86,20240423,4220,-60.21,20230726,1245,34.86,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1673,7,2,0.42,10756472614,6377142,17.98,1706,1730,1659,2165,1167,1666,1686.77,4.14,0,-115796,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3547,-3.04,3.24,12,3.01,-550.00,517.00,4770,20230720,-64.93,1245,20240423,34.38,2865,-41.61,20240315,1245,34.38,20240423,4220,-60.36,20230726,1245,34.38,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1681,15,2,0.90,9967449256,5906341,16.65,1706,1730,1659,2165,1167,1666,1687.64,4.14,0,-34005,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3564,-3.06,3.25,12,2.79,-550.00,517.00,4770,20230720,-64.76,1245,20240423,35.02,2865,-41.33,20240315,1245,35.02,20240423,4220,-60.17,20230726,1245,35.02,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1675,9,2,0.54,9099957901,5387696,15.19,1706,1730,1659,2165,1167,1666,1689.09,4.14,0,-71524,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3552,-3.05,3.24,12,2.54,-550.00,517.00,4770,20230720,-64.88,1245,20240423,34.54,2865,-41.54,20240315,1245,34.54,20240423,4220,-60.31,20230726,1245,34.54,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1672,6,2,0.36,7339918584,4336115,12.23,1706,1730,1659,2165,1167,1666,1692.84,4.14,0,-152303,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3545,-3.04,3.23,12,2.04,-550.00,517.00,4770,20230720,-64.95,1245,20240423,34.30,2865,-41.64,20240315,1245,34.30,20240423,4220,-60.38,20230726,1245,34.30,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240726,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1710,44,2,2.64,962214723,564617,1.59,1706,1715,1690,2165,1167,1666,1705.27,4.14,0,-30846,1842,1754,1697,1609,1552,1725,1580,2120,499,1000,1160,1,1,212037752,3626,-3.11,3.31,12,0.27,-550.00,517.00,4770,20230720,-64.15,1245,20240423,37.35,2865,-40.31,20240315,1245,37.35,20240423,4220,-59.48,20230726,1245,37.35,20240423,0.01,N,001470,1000,2120 억,,8768699,N,N,65,N,00,N
20240725,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1666,52,2,3.22,60772324824,35283716,219.02,1681,1785,1640,2095,1130,1614,1722.41,4.22,0,-162284,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3533,-3.03,3.22,12,16.64,-550.00,517.00,5020,20230719,-66.81,1245,20240423,33.82,2865,-41.85,20240315,1245,33.82,20240423,4565,-63.50,20230725,1245,33.82,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,65,N,00,N
20240725,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1664,50,2,3.10,58382372469,33841282,210.06,1681,1785,1655,2095,1130,1614,1725.18,4.22,0,-302636,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3528,-3.03,3.22,12,15.96,-550.00,517.00,5020,20230719,-66.85,1245,20240423,33.65,2865,-41.92,20240315,1245,33.65,20240423,4565,-63.55,20230725,1245,33.65,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1702,88,2,5.45,55359326059,32050621,198.95,1681,1785,1655,2095,1130,1614,1727.25,4.22,0,-282593,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3609,-3.09,3.29,12,15.12,-550.00,517.00,5020,20230719,-66.10,1245,20240423,36.71,2865,-40.59,20240315,1245,36.71,20240423,4565,-62.72,20230725,1245,36.71,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1712,98,2,6.07,51139305000,29578642,183.60,1681,1785,1655,2095,1130,1614,1728.93,4.22,0,-181753,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3630,-3.11,3.31,12,13.95,-550.00,517.00,5020,20230719,-65.90,1245,20240423,37.51,2865,-40.24,20240315,1245,37.51,20240423,4565,-62.50,20230725,1245,37.51,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1666,52,2,3.22,39328233748,22765287,141.31,1681,1785,1655,2095,1130,1614,1727.55,4.22,0,-280184,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3533,-3.03,3.22,12,10.74,-550.00,517.00,5020,20230719,-66.81,1245,20240423,33.82,2865,-41.85,20240315,1245,33.82,20240423,4565,-63.50,20230725,1245,33.82,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1683,69,2,4.28,36756817922,21233600,131.80,1681,1785,1680,2095,1130,1614,1731.07,4.22,0,-294493,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3569,-3.06,3.26,12,10.01,-550.00,517.00,5020,20230719,-66.47,1245,20240423,35.18,2865,-41.26,20240315,1245,35.18,20240423,4565,-63.13,20230725,1245,35.18,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1723,109,2,6.75,30440355873,17554535,108.97,1681,1785,1680,2095,1130,1614,1734.05,4.22,0,-299608,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3653,-3.13,3.33,12,8.28,-550.00,517.00,5020,20230719,-65.68,1245,20240423,38.39,2865,-39.86,20240315,1245,38.39,20240423,4565,-62.26,20230725,1245,38.39,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240725,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1730,116,2,7.19,4811090433,2782807,17.27,1681,1756,1680,2095,1130,1614,1728.87,4.22,0,83317,1789,1701,1653,1565,1517,1677,1541,2120,481,1000,1120,1,1,212037752,3668,-3.15,3.35,12,1.31,-550.00,517.00,5020,20230719,-65.54,1245,20240423,38.96,2865,-39.62,20240315,1245,38.96,20240423,4565,-62.10,20230725,1245,38.96,20240423,0.01,N,001470,1000,2120 억,,8951574,N,N,1683,N,00,N
20240724,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1614,-161,5,-9.07,24604232843,14892413,60.14,1739,1741,1605,2305,1243,1775,1652.14,4.31,0,-215300,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3422,-2.93,3.12,12,7.02,-550.00,517.00,5030,20230718,-67.91,1245,20240423,29.64,2865,-43.66,20240315,1245,29.64,20240423,4565,-64.64,20230725,1245,29.64,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,1683,N,00,N
20240724,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1618,-157,5,-8.85,23593124412,14265949,57.61,1739,1741,1605,2305,1243,1775,1653.76,4.31,0,-213961,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3431,-2.94,3.13,12,6.73,-550.00,517.00,5030,20230718,-67.83,1245,20240423,29.96,2865,-43.53,20240315,1245,29.96,20240423,4565,-64.56,20230725,1245,29.96,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1619,-156,5,-8.79,21814868684,13162927,53.16,1739,1741,1605,2305,1243,1775,1657.25,4.31,0,-252877,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3433,-2.94,3.13,12,6.21,-550.00,517.00,5030,20230718,-67.81,1245,20240423,30.04,2865,-43.49,20240315,1245,30.04,20240423,4565,-64.53,20230725,1245,30.04,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1629,-146,5,-8.23,19018707245,11433650,46.17,1739,1741,1618,2305,1243,1775,1663.35,4.31,0,-345454,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3454,-2.96,3.15,12,5.39,-550.00,517.00,5030,20230718,-67.61,1245,20240423,30.84,2865,-43.14,20240315,1245,30.84,20240423,4565,-64.32,20230725,1245,30.84,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1642,-133,5,-7.49,17002307890,10198446,41.19,1739,1741,1618,2305,1243,1775,1667.09,4.31,0,-290538,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3482,-2.99,3.18,12,4.81,-550.00,517.00,5030,20230718,-67.36,1245,20240423,31.89,2865,-42.69,20240315,1245,31.89,20240423,4565,-64.03,20230725,1245,31.89,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1661,-114,5,-6.42,11663461515,6941597,28.03,1739,1741,1658,2305,1243,1775,1680.15,4.31,0,-142563,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3522,-3.02,3.21,12,3.27,-550.00,517.00,5030,20230718,-66.98,1245,20240423,33.41,2865,-42.02,20240315,1245,33.41,20240423,4565,-63.61,20230725,1245,33.41,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1672,-103,5,-5.80,8566793794,5084637,20.53,1739,1741,1658,2305,1243,1775,1684.74,4.31,0,-111315,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3545,-3.04,3.23,12,2.40,-550.00,517.00,5030,20230718,-66.76,1245,20240423,34.30,2865,-41.64,20240315,1245,34.30,20240423,4565,-63.37,20230725,1245,34.30,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240724,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1700,-75,5,-4.23,991913539,581016,2.35,1739,1741,1662,2305,1243,1775,1706.57,4.31,0,98358,1918,1846,1798,1726,1678,1882,1762,2120,530,1000,1240,1,1,212037752,3605,-3.09,3.29,12,0.27,-550.00,517.00,5030,20230718,-66.20,1245,20240423,36.55,2865,-40.66,20240315,1245,36.55,20240423,4565,-62.76,20230725,1245,36.55,20240423,0.01,N,001470,1000,2120 억,,9130768,N,N,5,N,00,N
20240723,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1775,-104,5,-5.53,44161545992,24517650,23.57,1770,1870,1750,2440,1316,1879,1801.19,4.19,0,264958,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3764,-3.23,3.43,12,11.56,-550.00,517.00,5500,20230717,-67.73,1245,20240423,42.57,2865,-38.05,20240315,1245,42.57,20240423,4565,-61.12,20230725,1245,42.57,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,5,N,00,N
20240723,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1779,-100,5,-5.32,42403646884,23526553,22.61,1770,1870,1750,2440,1316,1879,1802.33,4.19,0,305278,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3772,-3.23,3.44,12,11.10,-550.00,517.00,5500,20230717,-67.65,1245,20240423,42.89,2865,-37.91,20240315,1245,42.89,20240423,4565,-61.03,20230725,1245,42.89,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1759,-120,5,-6.39,38609494849,21379304,20.55,1770,1870,1750,2440,1316,1879,1805.89,4.19,0,226563,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3730,-3.20,3.40,12,10.08,-550.00,517.00,5500,20230717,-68.02,1245,20240423,41.29,2865,-38.60,20240315,1245,41.29,20240423,4565,-61.47,20230725,1245,41.29,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1797,-82,5,-4.36,33906780087,18737924,18.01,1770,1870,1750,2440,1316,1879,1809.48,4.19,0,492656,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3810,-3.27,3.48,12,8.84,-550.00,517.00,5500,20230717,-67.33,1245,20240423,44.34,2865,-37.28,20240315,1245,44.34,20240423,4565,-60.64,20230725,1245,44.34,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1811,-68,5,-3.62,30931025866,17084027,16.42,1770,1870,1750,2440,1316,1879,1810.47,4.19,0,456645,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3840,-3.29,3.50,12,8.06,-550.00,517.00,5500,20230717,-67.07,1245,20240423,45.46,2865,-36.79,20240315,1245,45.46,20240423,4565,-60.33,20230725,1245,45.46,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1850,-29,5,-1.54,26691172023,14760485,14.19,1770,1870,1750,2440,1316,1879,1808.23,4.19,0,489189,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3923,-3.36,3.58,12,6.96,-550.00,517.00,5500,20230717,-66.36,1245,20240423,48.59,2865,-35.43,20240315,1245,48.59,20240423,4565,-59.47,20230725,1245,48.59,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1780,-99,5,-5.27,17277294365,9628959,9.26,1770,1838,1750,2440,1316,1879,1794.20,4.19,0,103419,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3774,-3.24,3.44,12,4.54,-550.00,517.00,5500,20230717,-67.64,1245,20240423,42.97,2865,-37.87,20240315,1245,42.97,20240423,4565,-61.01,20230725,1245,42.97,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240723,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1806,-73,5,-3.89,1952168993,1097956,1.06,1770,1820,1770,2440,1316,1879,1776.88,4.19,0,160118,2141,2010,1828,1697,1515,2075,1762,2120,561,1000,1310,1,1,212037752,3829,-3.28,3.49,12,0.52,-550.00,517.00,5500,20230717,-67.16,1245,20240423,45.06,2865,-36.96,20240315,1245,45.06,20240423,4565,-60.44,20230725,1245,45.06,20240423,0.01,N,001470,1000,2120 억,,8879972,N,N,0,N,00,N
20240722,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1879,221,2,13.33,192410989218,103350763,948.94,1654,1959,1646,2155,1161,1658,1861.77,4.01,0,359548,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3984,-3.42,3.63,12,48.74,-550.00,517.00,5500,20230717,-65.84,1245,20240423,50.92,2865,-34.42,20240315,1245,50.92,20240423,4565,-58.84,20230725,1245,50.92,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1836,178,2,10.74,183305530814,98480834,904.22,1654,1959,1646,2155,1161,1658,1861.41,4.01,0,697750,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3893,-3.34,3.55,12,46.44,-550.00,517.00,5500,20230717,-66.62,1245,20240423,47.47,2865,-35.92,20240315,1245,47.47,20240423,4565,-59.78,20230725,1245,47.47,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1859,201,2,12.12,169668426324,91123394,836.67,1654,1959,1646,2155,1161,1658,1862.05,4.01,0,320762,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3942,-3.38,3.60,12,42.98,-550.00,517.00,5500,20230717,-66.20,1245,20240423,49.32,2865,-35.11,20240315,1245,49.32,20240423,4565,-59.28,20230725,1245,49.32,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1887,229,2,13.81,147785135010,79530065,730.22,1654,1959,1646,2155,1161,1658,1858.33,4.01,0,94334,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,4001,-3.43,3.65,12,37.51,-550.00,517.00,5500,20230717,-65.69,1245,20240423,51.57,2865,-34.14,20240315,1245,51.57,20240423,4565,-58.66,20230725,1245,51.57,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1814,156,2,9.41,118432377178,63957425,587.24,1654,1959,1646,2155,1161,1658,1851.86,4.01,0,290615,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3846,-3.30,3.51,12,30.16,-550.00,517.00,5500,20230717,-67.02,1245,20240423,45.70,2865,-36.68,20240315,1245,45.70,20240423,4565,-60.26,20230725,1245,45.70,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1846,188,2,11.34,106861083481,57581994,528.70,1654,1959,1646,2155,1161,1658,1855.94,4.01,0,68527,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3914,-3.36,3.57,12,27.16,-550.00,517.00,5500,20230717,-66.44,1245,20240423,48.27,2865,-35.57,20240315,1245,48.27,20240423,4565,-59.56,20230725,1245,48.27,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1861,203,2,12.24,81934777091,44205242,405.88,1654,1959,1646,2155,1161,1658,1853.68,4.01,0,52734,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3946,-3.38,3.60,12,20.85,-550.00,517.00,5500,20230717,-66.16,1245,20240423,49.48,2865,-35.04,20240315,1245,49.48,20240423,4565,-59.23,20230725,1245,49.48,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240722,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1710,52,2,3.14,848888248,506897,4.65,1654,1714,1646,2155,1161,1658,1676.06,4.01,0,86737,1780,1718,1688,1626,1596,1704,1612,2120,497,1000,1160,1,1,212037752,3626,-3.11,3.31,12,0.24,-550.00,517.00,5500,20230717,-68.91,1245,20240423,37.35,2865,-40.31,20240315,1245,37.35,20240423,4565,-62.54,20230725,1245,37.35,20240423,0.01,N,001470,1000,2120 억,,8498567,N,N,118,N,00,N
20240719,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1658,-110,5,-6.22,17925778709,10579378,62.84,1700,1750,1658,2295,1238,1768,1694.35,4.53,0,-1125357,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3516,-3.01,3.21,12,4.99,-550.00,517.00,5500,20230717,-69.85,1245,20240423,33.17,2865,-42.13,20240315,1245,33.17,20240423,5020,-66.97,20230719,1245,33.17,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,118,N,00,N
20240719,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1665,-103,5,-5.83,16842546684,9927060,58.96,1700,1750,1660,2295,1238,1768,1696.48,4.53,0,-1147674,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3530,-3.03,3.22,12,4.68,-550.00,517.00,5500,20230717,-69.73,1245,20240423,33.73,2865,-41.88,20240315,1245,33.73,20240423,5020,-66.83,20230719,1245,33.73,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1685,-83,5,-4.69,15178100962,8930520,53.05,1700,1750,1660,2295,1238,1768,1699.42,4.53,0,-1017596,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3573,-3.06,3.26,12,4.21,-550.00,517.00,5500,20230717,-69.36,1245,20240423,35.34,2865,-41.19,20240315,1245,35.34,20240423,5020,-66.43,20230719,1245,35.34,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1700,-68,5,-3.85,14016053051,8242917,48.96,1700,1750,1660,2295,1238,1768,1700.21,4.53,0,-955517,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3605,-3.09,3.29,12,3.89,-550.00,517.00,5500,20230717,-69.09,1245,20240423,36.55,2865,-40.66,20240315,1245,36.55,20240423,5020,-66.14,20230719,1245,36.55,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1679,-89,5,-5.03,11301064895,6646604,39.48,1700,1750,1660,2295,1238,1768,1700.07,4.53,0,-828915,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3560,-3.05,3.25,12,3.13,-550.00,517.00,5500,20230717,-69.47,1245,20240423,34.86,2865,-41.40,20240315,1245,34.86,20240423,5020,-66.55,20230719,1245,34.86,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1694,-74,5,-4.19,9193163695,5392117,32.03,1700,1750,1680,2295,1238,1768,1704.69,4.53,0,-611175,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3592,-3.08,3.28,12,2.54,-550.00,517.00,5500,20230717,-69.20,1245,20240423,36.06,2865,-40.87,20240315,1245,36.06,20240423,5020,-66.25,20230719,1245,36.06,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1716,-52,5,-2.94,6942538037,4069708,24.17,1700,1750,1680,2295,1238,1768,1705.60,4.53,0,-398465,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3639,-3.12,3.32,12,1.92,-550.00,517.00,5500,20230717,-68.80,1245,20240423,37.83,2865,-40.10,20240315,1245,37.83,20240423,5020,-65.82,20230719,1245,37.83,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240719,090124,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1719,-49,5,-2.77,999414233,584330,3.47,1700,1750,1692,2295,1238,1768,1708.29,4.53,0,1876,1880,1824,1712,1656,1544,1852,1684,2120,527,1000,1230,1,1,212037752,3645,-3.13,3.32,12,0.28,-550.00,517.00,5500,20230717,-68.75,1245,20240423,38.07,2865,-40.00,20240315,1245,38.07,20240423,5020,-65.76,20230719,1245,38.07,20240423,0.01,N,001470,1000,2120 억,,9600893,N,N,326,N,00,N
20240718,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1768,77,2,4.55,27918835787,16479652,51.21,1700,1768,1600,2195,1184,1691,1693.65,4.24,0,684129,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3749,-3.21,3.42,12,7.77,-550.00,517.00,5500,20230717,-67.85,1245,20240423,42.01,2865,-38.29,20240315,1245,42.01,20240423,5030,-64.85,20230718,1245,42.01,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,326,N,00,N
20240718,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1730,39,2,2.31,23649000169,14038520,43.63,1700,1745,1600,2195,1184,1691,1684.57,4.24,0,623596,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3668,-3.15,3.35,12,6.62,-550.00,517.00,5500,20230717,-68.55,1245,20240423,38.96,2865,-39.62,20240315,1245,38.96,20240423,5030,-65.61,20230718,1245,38.96,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1706,15,2,0.89,21613058717,12851442,39.94,1700,1745,1600,2195,1184,1691,1681.75,4.24,0,481123,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3617,-3.10,3.30,12,6.06,-550.00,517.00,5500,20230717,-68.98,1245,20240423,37.03,2865,-40.45,20240315,1245,37.03,20240423,5030,-66.08,20230718,1245,37.03,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1703,12,2,0.71,20194473630,12016016,37.34,1700,1745,1600,2195,1184,1691,1680.62,4.24,0,542949,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3611,-3.10,3.29,12,5.67,-550.00,517.00,5500,20230717,-69.04,1245,20240423,36.79,2865,-40.56,20240315,1245,36.79,20240423,5030,-66.14,20230718,1245,36.79,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1702,11,2,0.65,16117591367,9646206,29.98,1700,1724,1600,2195,1184,1691,1670.84,4.24,0,294486,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3609,-3.09,3.29,12,4.55,-550.00,517.00,5500,20230717,-69.05,1245,20240423,36.71,2865,-40.59,20240315,1245,36.71,20240423,5030,-66.16,20230718,1245,36.71,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1680,-11,5,-0.65,14104614372,8462989,26.30,1700,1724,1600,2195,1184,1691,1666.58,4.24,0,103460,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3562,-3.05,3.25,12,3.99,-550.00,517.00,5500,20230717,-69.45,1245,20240423,34.94,2865,-41.36,20240315,1245,34.94,20240423,5030,-66.60,20230718,1245,34.94,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1675,-16,5,-0.95,10043860498,6073715,18.87,1700,1724,1600,2195,1184,1691,1653.56,4.24,0,218111,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3552,-3.05,3.24,12,2.86,-550.00,517.00,5500,20230717,-69.55,1245,20240423,34.54,2865,-41.54,20240315,1245,34.54,20240423,5030,-66.70,20230718,1245,34.54,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240718,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1713,22,2,1.30,1038267365,607101,1.89,1700,1724,1700,2195,1184,1691,1710.71,4.24,0,-30861,1919,1805,1736,1622,1553,1770,1587,2120,504,1000,1180,1,1,212037752,3632,-3.11,3.31,12,0.29,-550.00,517.00,5500,20230717,-68.85,1245,20240423,37.59,2865,-40.21,20240315,1245,37.59,20240423,5030,-65.94,20230718,1245,37.59,20240423,0.01,N,001470,1000,2120 억,,8985996,N,N,286,N,00,N
20240717,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1691,-31,5,-1.80,56337441557,31901320,37.65,1730,1850,1667,2235,1206,1722,1766.13,4.09,0,257196,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3586,-3.07,3.27,12,15.05,-550.00,517.00,5500,20230717,-69.25,1245,20240423,35.82,2865,-40.98,20240315,1245,35.82,20240423,5500,-69.25,20230717,1245,35.82,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,286,N,00,N
20240717,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1675,-47,5,-2.73,55210016018,31230949,36.86,1730,1850,1667,2235,1206,1722,1767.92,4.09,0,273807,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3552,-3.05,3.24,12,14.73,-550.00,517.00,5500,20230717,-69.55,1245,20240423,34.54,2865,-41.54,20240315,1245,34.54,20240423,5500,-69.55,20230717,1245,34.54,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1698,-24,5,-1.39,53360907094,30133189,35.56,1730,1850,1681,2235,1206,1722,1770.97,4.09,0,261650,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3600,-3.09,3.28,12,14.21,-550.00,517.00,5500,20230717,-69.13,1245,20240423,36.39,2865,-40.73,20240315,1245,36.39,20240423,5500,-69.13,20230717,1245,36.39,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1684,-38,5,-2.21,51073344115,28783814,33.97,1730,1850,1681,2235,1206,1722,1774.53,4.09,0,118094,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3571,-3.06,3.26,12,13.57,-550.00,517.00,5500,20230717,-69.38,1245,20240423,35.26,2865,-41.22,20240315,1245,35.26,20240423,5500,-69.38,20230717,1245,35.26,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1735,13,2,0.75,46295137250,25979350,30.66,1730,1850,1723,2235,1206,1722,1782.19,4.09,0,-115861,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3679,-3.15,3.36,12,12.25,-550.00,517.00,5500,20230717,-68.45,1245,20240423,39.36,2865,-39.44,20240315,1245,39.36,20240423,5500,-68.45,20230717,1245,39.36,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1758,36,2,2.09,42857579963,24001544,28.33,1730,1850,1724,2235,1206,1722,1785.84,4.09,0,-89454,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3728,-3.20,3.40,12,11.32,-550.00,517.00,5500,20230717,-68.04,1245,20240423,41.20,2865,-38.64,20240315,1245,41.20,20240423,5500,-68.04,20230717,1245,41.20,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1763,41,2,2.38,38312350006,21410955,25.27,1730,1850,1724,2235,1206,1722,1789.64,4.09,0,-236973,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3738,-3.21,3.41,12,10.10,-550.00,517.00,5500,20230717,-67.95,1245,20240423,41.61,2865,-38.46,20240315,1245,41.61,20240423,5500,-67.95,20230717,1245,41.61,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240717,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1779,57,2,3.31,3023219409,1719251,2.03,1730,1787,1730,2235,1206,1722,1760.27,4.09,0,-11085,1986,1854,1688,1556,1390,1920,1622,2120,513,1000,1200,1,1,212037752,3772,-3.23,3.44,12,0.81,-550.00,517.00,5500,20230717,-67.65,1245,20240423,42.89,2865,-37.91,20240315,1245,42.89,20240423,5500,-67.65,20230717,1245,42.89,20240423,0.01,N,001470,1000,2120 억,,8670533,N,N,85,N,00,N
20240716,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1722,235,2,15.80,144826774760,84005348,1136.00,1522,1820,1522,1933,1041,1487,1724.02,4.08,0,81413,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3651,-3.13,3.33,12,39.62,-550.00,517.00,5500,20230717,-68.69,1245,20240423,38.31,2865,-39.90,20240315,1245,38.31,20240423,5500,-68.69,20230717,1245,38.31,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,85,N,00,N
20240716,150122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1657,170,2,11.43,139971091686,81138056,1097.22,1522,1820,1522,1933,1041,1487,1725.10,4.08,0,46397,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3513,-3.01,3.21,12,38.27,-550.00,517.00,5500,20230717,-69.87,1245,20240423,33.09,2865,-42.16,20240315,1245,33.09,20240423,5500,-69.87,20230717,1245,33.09,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1652,165,2,11.10,133948936958,77476959,1047.71,1522,1820,1522,1933,1041,1487,1728.89,4.08,0,170297,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3503,-3.00,3.20,12,36.54,-550.00,517.00,5500,20230717,-69.96,1245,20240423,32.69,2865,-42.34,20240315,1245,32.69,20240423,5500,-69.96,20230717,1245,32.69,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1723,236,2,15.87,121942019802,70298916,950.65,1522,1820,1522,1933,1041,1487,1734.62,4.08,0,-139450,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3653,-3.13,3.33,12,33.15,-550.00,517.00,5500,20230717,-68.67,1245,20240423,38.39,2865,-39.86,20240315,1245,38.39,20240423,5500,-68.67,20230717,1245,38.39,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,120122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1738,251,2,16.88,115024746922,66314851,896.77,1522,1820,1522,1933,1041,1487,1734.53,4.08,0,-15556,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3685,-3.16,3.36,12,31.28,-550.00,517.00,5500,20230717,-68.40,1245,20240423,39.60,2865,-39.34,20240315,1245,39.60,20240423,5500,-68.40,20230717,1245,39.60,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,110122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1734,247,2,16.61,106262408441,61290668,828.83,1522,1820,1522,1933,1041,1487,1733.75,4.08,0,-62674,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3677,-3.15,3.35,12,28.91,-550.00,517.00,5500,20230717,-68.47,1245,20240423,39.28,2865,-39.48,20240315,1245,39.28,20240423,5500,-68.47,20230717,1245,39.28,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1742,255,2,17.15,80715419174,46687439,631.35,1522,1820,1522,1933,1041,1487,1728.85,4.08,0,-50998,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3694,-3.17,3.37,12,22.02,-550.00,517.00,5500,20230717,-68.33,1245,20240423,39.92,2865,-39.20,20240315,1245,39.92,20240423,5500,-68.33,20230717,1245,39.92,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240716,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1559,72,2,4.84,834553811,540880,7.31,1522,1561,1522,1933,1041,1487,1542.97,4.08,0,139195,1590,1538,1478,1426,1366,1564,1452,2120,446,1000,1040,1,1,212037752,3306,-2.83,3.02,12,0.26,-550.00,517.00,5500,20230717,-71.65,1245,20240423,25.22,2865,-45.58,20240315,1245,25.22,20240423,5500,-71.65,20230717,1245,25.22,20240423,0.01,N,001470,1000,2120 억,,8651336,N,N,94,N,00,N
20240715,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1487,70,2,4.94,10893882912,7317530,402.13,1418,1530,1418,1842,992,1417,1488.75,4.08,0,10329,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3153,-2.70,2.88,12,3.45,-550.00,517.00,5500,20230717,-72.96,1245,20240423,19.44,2865,-48.10,20240315,1245,19.44,20240423,5500,-72.96,20230717,1245,19.44,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,94,N,00,N
20240715,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1489,72,2,5.08,10536908978,7077263,388.93,1418,1530,1418,1842,992,1417,1488.85,4.08,0,-2625,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3157,-2.71,2.88,12,3.34,-550.00,517.00,5500,20230717,-72.93,1245,20240423,19.60,2865,-48.03,20240315,1245,19.60,20240423,5500,-72.93,20230717,1245,19.60,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1490,73,2,5.15,10114490511,6792939,373.30,1418,1530,1418,1842,992,1417,1488.98,4.08,0,-25152,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3159,-2.71,2.88,12,3.20,-550.00,517.00,5500,20230717,-72.91,1245,20240423,19.68,2865,-47.99,20240315,1245,19.68,20240423,5500,-72.91,20230717,1245,19.68,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1487,70,2,4.94,9744853471,6544576,359.65,1418,1530,1418,1842,992,1417,1489.00,4.08,0,10656,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3153,-2.70,2.88,12,3.09,-550.00,517.00,5500,20230717,-72.96,1245,20240423,19.44,2865,-48.10,20240315,1245,19.44,20240423,5500,-72.96,20230717,1245,19.44,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1481,64,2,4.52,8821867589,5925883,325.65,1418,1530,1418,1842,992,1417,1488.71,4.08,0,-172735,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3140,-2.69,2.86,12,2.79,-550.00,517.00,5500,20230717,-73.07,1245,20240423,18.96,2865,-48.31,20240315,1245,18.96,20240423,5500,-73.07,20230717,1245,18.96,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1475,58,2,4.09,8206835552,5508104,302.69,1418,1530,1418,1842,992,1417,1489.97,4.08,0,-160324,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3128,-2.68,2.85,12,2.60,-550.00,517.00,5500,20230717,-73.18,1245,20240423,18.47,2865,-48.52,20240315,1245,18.47,20240423,5500,-73.18,20230717,1245,18.47,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1475,58,2,4.09,6990869040,4689287,257.70,1418,1530,1418,1842,992,1417,1490.83,4.08,0,-189740,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3128,-2.68,2.85,12,2.21,-550.00,517.00,5500,20230717,-73.18,1245,20240423,18.47,2865,-48.52,20240315,1245,18.47,20240423,5500,-73.18,20230717,1245,18.47,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240715,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,24,2,1.69,229122424,161081,8.85,1418,1441,1418,1842,992,1417,1422.43,4.08,0,80127,1452,1434,1417,1399,1382,1426,1391,2120,425,1000,990,1,1,212037752,3055,-2.62,2.79,12,0.08,-550.00,517.00,5500,20230717,-73.80,1245,20240423,15.74,2865,-49.70,20240315,1245,15.74,20240423,5500,-73.80,20230717,1245,15.74,20240423,0.01,N,001470,1000,2120 억,,8647213,N,N,649,N,00,N
20240712,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1417,-23,5,-1.60,2526033039,1787580,71.09,1435,1435,1400,1872,1008,1440,1413.09,3.98,0,215632,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,3005,-2.58,2.74,12,0.84,-550.00,517.00,5500,20230717,-74.24,1245,20240423,13.82,2865,-50.54,20240315,1245,13.82,20240423,5500,-74.24,20230717,1245,13.82,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,649,N,00,N
20240712,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1419,-21,5,-1.46,2377994543,1683140,66.93,1435,1435,1400,1872,1008,1440,1412.83,3.98,0,213349,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,3009,-2.58,2.74,12,0.79,-550.00,517.00,5500,20230717,-74.20,1245,20240423,13.98,2865,-50.47,20240315,1245,13.98,20240423,5500,-74.20,20230717,1245,13.98,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,140122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1417,-23,5,-1.60,2264565915,1603159,63.75,1435,1435,1400,1872,1008,1440,1412.56,3.98,0,223532,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,3005,-2.58,2.74,12,0.76,-550.00,517.00,5500,20230717,-74.24,1245,20240423,13.82,2865,-50.54,20240315,1245,13.82,20240423,5500,-74.24,20230717,1245,13.82,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1411,-29,5,-2.01,2039455712,1444053,57.43,1435,1435,1400,1872,1008,1440,1412.31,3.98,0,201621,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,2992,-2.57,2.73,12,0.68,-550.00,517.00,5500,20230717,-74.35,1245,20240423,13.33,2865,-50.75,20240315,1245,13.33,20240423,5500,-74.35,20230717,1245,13.33,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1411,-29,5,-2.01,1784211553,1262941,50.22,1435,1435,1400,1872,1008,1440,1412.74,3.98,0,167374,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,2992,-2.57,2.73,12,0.60,-550.00,517.00,5500,20230717,-74.35,1245,20240423,13.33,2865,-50.75,20240315,1245,13.33,20240423,5500,-74.35,20230717,1245,13.33,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1413,-27,5,-1.88,1632542650,1155476,45.95,1435,1435,1400,1872,1008,1440,1412.87,3.98,0,158332,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,2996,-2.57,2.73,12,0.54,-550.00,517.00,5500,20230717,-74.31,1245,20240423,13.49,2865,-50.68,20240315,1245,13.49,20240423,5500,-74.31,20230717,1245,13.49,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1404,-36,5,-2.50,1226476557,866894,34.47,1435,1435,1400,1872,1008,1440,1414.79,3.98,0,80980,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,2977,-2.55,2.72,12,0.41,-550.00,517.00,5500,20230717,-74.47,1245,20240423,12.77,2865,-50.99,20240315,1245,12.77,20240423,5500,-74.47,20230717,1245,12.77,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240712,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1425,-15,5,-1.04,42927502,30090,1.20,1435,1435,1412,1872,1008,1440,1426.63,3.98,0,-3718,1488,1464,1451,1427,1414,1457,1420,2120,432,1000,1000,1,1,212037752,3022,-2.59,2.76,12,0.01,-550.00,517.00,5500,20230717,-74.09,1245,20240423,14.46,2865,-50.26,20240315,1245,14.46,20240423,5500,-74.09,20230717,1245,14.46,20240423,0.01,N,001470,1000,2120 억,,8434075,N,N,80,N,00,N
20240711,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1440,-35,5,-2.37,3564537920,2464809,186.54,1475,1475,1438,1917,1033,1475,1446.19,4.00,0,-50533,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3053,-2.62,2.79,12,1.16,-550.00,517.00,5500,20230717,-73.82,1245,20240423,15.66,2865,-49.74,20240315,1245,15.66,20240423,5500,-73.82,20230717,1245,15.66,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,80,N,00,N
20240711,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,-34,5,-2.31,3382849127,2338718,177.00,1475,1475,1438,1917,1033,1475,1446.45,4.00,0,-38966,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3055,-2.62,2.79,12,1.10,-550.00,517.00,5500,20230717,-73.80,1245,20240423,15.74,2865,-49.70,20240315,1245,15.74,20240423,5500,-73.80,20230717,1245,15.74,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1442,-33,5,-2.24,3049100037,2107024,159.46,1475,1475,1438,1917,1033,1475,1447.11,4.00,0,-36253,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3058,-2.62,2.79,12,0.99,-550.00,517.00,5500,20230717,-73.78,1245,20240423,15.82,2865,-49.67,20240315,1245,15.82,20240423,5500,-73.78,20230717,1245,15.82,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,-34,5,-2.31,2723960896,1881236,142.37,1475,1475,1438,1917,1033,1475,1447.96,4.00,0,-20074,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3055,-2.62,2.79,12,0.89,-550.00,517.00,5500,20230717,-73.80,1245,20240423,15.74,2865,-49.70,20240315,1245,15.74,20240423,5500,-73.80,20230717,1245,15.74,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1445,-30,5,-2.03,2423822310,1672988,126.61,1475,1475,1438,1917,1033,1475,1448.80,4.00,0,-19555,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3064,-2.63,2.79,12,0.79,-550.00,517.00,5500,20230717,-73.73,1245,20240423,16.06,2865,-49.56,20240315,1245,16.06,20240423,5500,-73.73,20230717,1245,16.06,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1445,-30,5,-2.03,2196120497,1515286,114.68,1475,1475,1438,1917,1033,1475,1449.31,4.00,0,-18478,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3064,-2.63,2.79,12,0.71,-550.00,517.00,5500,20230717,-73.73,1245,20240423,16.06,2865,-49.56,20240315,1245,16.06,20240423,5500,-73.73,20230717,1245,16.06,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1452,-23,5,-1.56,1361770890,937134,70.92,1475,1475,1441,1917,1033,1475,1453.12,4.00,0,-21996,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3079,-2.64,2.81,12,0.44,-550.00,517.00,5500,20230717,-73.60,1245,20240423,16.63,2865,-49.32,20240315,1245,16.63,20240423,5500,-73.60,20230717,1245,16.63,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240711,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1466,-9,5,-0.61,75609793,51339,3.89,1475,1475,1466,1917,1033,1475,1472.76,4.00,0,-16450,1498,1486,1478,1466,1458,1482,1462,2120,442,1000,1030,1,1,212037752,3108,-2.67,2.84,12,0.02,-550.00,517.00,5500,20230717,-73.35,1245,20240423,17.75,2865,-48.83,20240315,1245,17.75,20240423,5500,-73.35,20230717,1245,17.75,20240423,0.01,N,001470,1000,2120 억,,8484494,N,N,53,N,00,N
20240710,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1475,-11,5,-0.74,1921223622,1303579,125.82,1486,1490,1470,1931,1041,1486,1473.80,4.02,0,-43861,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3128,-2.68,2.85,12,0.61,-550.00,517.00,5500,20230717,-73.18,1245,20240423,18.47,2865,-48.52,20240315,1245,18.47,20240423,5500,-73.18,20230717,1245,18.47,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,53,N,00,N
20240710,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1473,-13,5,-0.87,1837118462,1246533,120.32,1486,1490,1470,1931,1041,1486,1473.78,4.02,0,-39807,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3123,-2.68,2.85,12,0.59,-550.00,517.00,5500,20230717,-73.22,1245,20240423,18.31,2865,-48.59,20240315,1245,18.31,20240423,5500,-73.22,20230717,1245,18.31,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1472,-14,5,-0.94,1644399056,1115685,107.69,1486,1490,1470,1931,1041,1486,1473.89,4.02,0,-40764,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3121,-2.68,2.85,12,0.53,-550.00,517.00,5500,20230717,-73.24,1245,20240423,18.23,2865,-48.62,20240315,1245,18.23,20240423,5500,-73.24,20230717,1245,18.23,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1478,-8,5,-0.54,1460247412,990840,95.64,1486,1490,1470,1931,1041,1486,1473.75,4.02,0,-27670,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3134,-2.69,2.86,12,0.47,-550.00,517.00,5500,20230717,-73.13,1245,20240423,18.71,2865,-48.41,20240315,1245,18.71,20240423,5500,-73.13,20230717,1245,18.71,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1478,-8,5,-0.54,1329930021,902669,87.13,1486,1490,1470,1931,1041,1486,1473.33,4.02,0,-16508,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3134,-2.69,2.86,12,0.43,-550.00,517.00,5500,20230717,-73.13,1245,20240423,18.71,2865,-48.41,20240315,1245,18.71,20240423,5500,-73.13,20230717,1245,18.71,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1471,-15,5,-1.01,1005306808,682289,65.86,1486,1490,1470,1931,1041,1486,1473.43,4.02,0,-40305,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3119,-2.67,2.85,12,0.32,-550.00,517.00,5500,20230717,-73.25,1245,20240423,18.15,2865,-48.66,20240315,1245,18.15,20240423,5500,-73.25,20230717,1245,18.15,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1471,-15,5,-1.01,740520590,502226,48.48,1486,1490,1470,1931,1041,1486,1474.48,4.02,0,-21707,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3119,-2.67,2.85,12,0.24,-550.00,517.00,5500,20230717,-73.25,1245,20240423,18.15,2865,-48.66,20240315,1245,18.15,20240423,5500,-73.25,20230717,1245,18.15,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240710,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1487,1,2,0.07,33056889,22243,2.15,1486,1490,1486,1931,1041,1486,1486.17,4.02,0,2230,1504,1494,1487,1477,1470,1491,1474,2120,445,1000,1040,1,1,212037752,3153,-2.70,2.88,12,0.01,-550.00,517.00,5500,20230717,-72.96,1245,20240423,19.44,2865,-48.10,20240315,1245,19.44,20240423,5500,-72.96,20230717,1245,19.44,20240423,0.01,N,001470,1000,2120 억,,8529128,N,N,557,N,00,N
20240709,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,2,2,0.13,1527622884,1028481,69.94,1490,1497,1480,1929,1039,1484,1485.32,4.08,0,-113726,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3151,-2.70,2.87,12,0.49,-550.00,517.00,5500,20230717,-72.98,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,5500,-72.98,20230717,1245,19.36,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,557,N,00,N
20240709,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1485,1,2,0.07,1405027373,945950,64.33,1490,1497,1480,1929,1039,1484,1485.31,4.08,0,-111607,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3149,-2.70,2.87,12,0.45,-550.00,517.00,5500,20230717,-73.00,1245,20240423,19.28,2865,-48.17,20240315,1245,19.28,20240423,5500,-73.00,20230717,1245,19.28,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1485,1,2,0.07,1230887386,828663,56.35,1490,1497,1480,1929,1039,1484,1485.39,4.08,0,-108009,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3149,-2.70,2.87,12,0.39,-550.00,517.00,5500,20230717,-73.00,1245,20240423,19.28,2865,-48.17,20240315,1245,19.28,20240423,5500,-73.00,20230717,1245,19.28,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1484,0,3,0.00,1016012599,683851,46.50,1490,1497,1480,1929,1039,1484,1485.72,4.08,0,-101432,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3147,-2.70,2.87,12,0.32,-550.00,517.00,5500,20230717,-73.02,1245,20240423,19.20,2865,-48.20,20240315,1245,19.20,20240423,5500,-73.02,20230717,1245,19.20,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1485,1,2,0.07,878864459,591500,40.22,1490,1497,1480,1929,1039,1484,1485.82,4.08,0,-91745,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3149,-2.70,2.87,12,0.28,-550.00,517.00,5500,20230717,-73.00,1245,20240423,19.28,2865,-48.17,20240315,1245,19.28,20240423,5500,-73.00,20230717,1245,19.28,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1489,5,2,0.34,758744635,510623,34.72,1490,1497,1480,1929,1039,1484,1485.92,4.08,0,-60923,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3157,-2.71,2.88,12,0.24,-550.00,517.00,5500,20230717,-72.93,1245,20240423,19.60,2865,-48.03,20240315,1245,19.60,20240423,5500,-72.93,20230717,1245,19.60,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1482,-2,5,-0.13,564055413,379418,25.80,1490,1497,1480,1929,1039,1484,1486.63,4.08,0,-60899,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3142,-2.69,2.87,12,0.18,-550.00,517.00,5500,20230717,-73.05,1245,20240423,19.04,2865,-48.27,20240315,1245,19.04,20240423,5500,-73.05,20230717,1245,19.04,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240709,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1484,0,3,0.00,35569803,23935,1.63,1490,1490,1484,1929,1039,1484,1486.10,4.08,0,-14652,1522,1503,1479,1460,1436,1491,1448,2120,445,1000,1030,1,1,212037752,3147,-2.70,2.87,12,0.01,-550.00,517.00,5500,20230717,-73.02,1245,20240423,19.20,2865,-48.20,20240315,1245,19.20,20240423,5500,-73.02,20230717,1245,19.20,20240423,0.01,N,001470,1000,2120 억,,8643084,N,N,110,N,00,N
20240708,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1484,-15,5,-1.00,2152899530,1456629,76.15,1498,1498,1455,1948,1050,1499,1477.99,4.04,0,86179,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3147,-2.70,2.87,12,0.69,-550.00,517.00,5500,20230717,-73.02,1245,20240423,19.20,2865,-48.20,20240315,1245,19.20,20240423,5500,-73.02,20230717,1245,19.20,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,110,N,00,N
20240708,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1483,-16,5,-1.07,2029774071,1373574,71.81,1498,1498,1455,1948,1050,1499,1477.73,4.04,0,93202,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3145,-2.70,2.87,12,0.65,-550.00,517.00,5500,20230717,-73.04,1245,20240423,19.12,2865,-48.24,20240315,1245,19.12,20240423,5500,-73.04,20230717,1245,19.12,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,-13,5,-0.87,1811989205,1226790,64.13,1498,1498,1455,1948,1050,1499,1477.02,4.04,0,103882,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3151,-2.70,2.87,12,0.58,-550.00,517.00,5500,20230717,-72.98,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,5500,-72.98,20230717,1245,19.36,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,-13,5,-0.87,1666814174,1129041,59.02,1498,1498,1455,1948,1050,1499,1476.31,4.04,0,111542,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3151,-2.70,2.87,12,0.53,-550.00,517.00,5500,20230717,-72.98,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,5500,-72.98,20230717,1245,19.36,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1489,-10,5,-0.67,1488335019,1009004,52.75,1498,1498,1455,1948,1050,1499,1475.05,4.04,0,111463,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3157,-2.71,2.88,12,0.48,-550.00,517.00,5500,20230717,-72.93,1245,20240423,19.60,2865,-48.03,20240315,1245,19.60,20240423,5500,-72.93,20230717,1245,19.60,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,-13,5,-0.87,1302683242,884148,46.22,1498,1498,1455,1948,1050,1499,1473.38,4.04,0,71545,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3151,-2.70,2.87,12,0.42,-550.00,517.00,5500,20230717,-72.98,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,5500,-72.98,20230717,1245,19.36,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1486,-13,5,-0.87,1028518264,699230,36.55,1498,1498,1455,1948,1050,1499,1470.93,4.04,0,79198,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3151,-2.70,2.87,12,0.33,-550.00,517.00,5500,20230717,-72.98,1245,20240423,19.36,2865,-48.13,20240315,1245,19.36,20240423,5500,-72.98,20230717,1245,19.36,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240708,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1475,-24,5,-1.60,69073875,46598,2.44,1498,1498,1455,1948,1050,1499,1482.34,4.04,0,-7493,1544,1521,1507,1484,1470,1514,1477,2120,449,1000,1040,1,1,212037752,3128,-2.68,2.85,12,0.02,-550.00,517.00,5500,20230717,-73.18,1245,20240423,18.47,2865,-48.52,20240315,1245,18.47,20240423,5500,-73.18,20230717,1245,18.47,20240423,0.01,N,001470,1000,2120 억,,8556809,N,N,186,N,00,N
20240705,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1499,-19,5,-1.25,2839243062,1888274,145.59,1518,1530,1493,1973,1063,1518,1503.62,4.04,0,-16703,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3178,-2.73,2.90,12,0.89,-550.00,517.00,5500,20230717,-72.75,1245,20240423,20.40,2865,-47.68,20240315,1245,20.40,20240423,5500,-72.75,20230717,1245,20.40,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,186,N,00,N
20240705,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1500,-18,5,-1.19,2631109337,1749535,134.89,1518,1530,1493,1973,1063,1518,1503.89,4.04,0,-3103,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3181,-2.73,2.90,12,0.83,-550.00,517.00,5500,20230717,-72.73,1245,20240423,20.48,2865,-47.64,20240315,1245,20.48,20240423,5500,-72.73,20230717,1245,20.48,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1503,-15,5,-0.99,2457508206,1633973,125.98,1518,1530,1493,1973,1063,1518,1504.01,4.04,0,-1805,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3187,-2.73,2.91,12,0.77,-550.00,517.00,5500,20230717,-72.67,1245,20240423,20.72,2865,-47.54,20240315,1245,20.72,20240423,5500,-72.67,20230717,1245,20.72,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1502,-16,5,-1.05,2198476293,1461414,112.68,1518,1530,1493,1973,1063,1518,1504.35,4.04,0,98,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3185,-2.73,2.91,12,0.69,-550.00,517.00,5500,20230717,-72.69,1245,20240423,20.64,2865,-47.57,20240315,1245,20.64,20240423,5500,-72.69,20230717,1245,20.64,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1500,-18,5,-1.19,1958128016,1301159,100.32,1518,1530,1493,1973,1063,1518,1504.91,4.04,0,-6682,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3181,-2.73,2.90,12,0.61,-550.00,517.00,5500,20230717,-72.73,1245,20240423,20.48,2865,-47.64,20240315,1245,20.48,20240423,5500,-72.73,20230717,1245,20.48,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1493,-25,5,-1.65,1672182913,1110139,85.59,1518,1530,1493,1973,1063,1518,1506.28,4.04,0,-7737,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3166,-2.71,2.89,12,0.52,-550.00,517.00,5500,20230717,-72.85,1245,20240423,19.92,2865,-47.89,20240315,1245,19.92,20240423,5500,-72.85,20230717,1245,19.92,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1513,-5,5,-0.33,668399290,441666,34.05,1518,1530,1509,1973,1063,1518,1513.36,4.04,0,4745,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3208,-2.75,2.93,12,0.21,-550.00,517.00,5500,20230717,-72.49,1245,20240423,21.53,2865,-47.19,20240315,1245,21.53,20240423,5500,-72.49,20230717,1245,21.53,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240705,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,0,3,0.00,53183157,35039,2.70,1518,1519,1515,1973,1063,1518,1517.83,4.04,0,-27909,1532,1524,1519,1511,1506,1522,1509,2120,455,1000,1060,1,1,212037752,3219,-2.76,2.94,12,0.02,-550.00,517.00,5500,20230717,-72.40,1245,20240423,21.93,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1245,21.93,20240423,0.01,N,001470,1000,2120 억,,8573082,N,N,3,N,00,N
20240704,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-5,5,-0.33,1952103182,1285463,80.37,1525,1527,1514,1979,1067,1523,1518.59,4.00,0,88022,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3219,-2.76,2.94,12,0.61,-550.00,517.00,5500,20230717,-72.40,1245,20240423,21.93,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1245,21.93,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,3,N,00,N
20240704,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-5,5,-0.33,1841856902,1212823,75.83,1525,1527,1514,1979,1067,1523,1518.64,4.00,0,100776,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3219,-2.76,2.94,12,0.57,-550.00,517.00,5500,20230717,-72.40,1245,20240423,21.93,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1245,21.93,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-5,5,-0.33,1655219324,1089826,68.14,1525,1527,1514,1979,1067,1523,1518.78,4.00,0,101894,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3219,-2.76,2.94,12,0.51,-550.00,517.00,5500,20230717,-72.40,1245,20240423,21.93,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1245,21.93,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1519,-4,5,-0.26,1555179289,1024023,64.02,1525,1527,1514,1979,1067,1523,1518.68,4.00,0,99060,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3221,-2.76,2.94,12,0.48,-550.00,517.00,5500,20230717,-72.38,1245,20240423,22.01,2865,-46.98,20240315,1245,22.01,20240423,5500,-72.38,20230717,1245,22.01,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1518,-5,5,-0.33,1411170914,929147,58.09,1525,1527,1514,1979,1067,1523,1518.77,4.00,0,96040,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3219,-2.76,2.94,12,0.44,-550.00,517.00,5500,20230717,-72.40,1245,20240423,21.93,2865,-47.02,20240315,1245,21.93,20240423,5500,-72.40,20230717,1245,21.93,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1515,-8,5,-0.53,1218564862,802159,50.15,1525,1527,1514,1979,1067,1523,1519.09,4.00,0,102810,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3212,-2.75,2.93,12,0.38,-550.00,517.00,5500,20230717,-72.45,1245,20240423,21.69,2865,-47.12,20240315,1245,21.69,20240423,5500,-72.45,20230717,1245,21.69,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1521,-2,5,-0.13,791398978,520504,32.54,1525,1527,1515,1979,1067,1523,1520.43,4.00,0,103817,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3225,-2.77,2.94,12,0.25,-550.00,517.00,5500,20230717,-72.35,1245,20240423,22.17,2865,-46.91,20240315,1245,22.17,20240423,5500,-72.35,20230717,1245,22.17,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240704,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1525,2,2,0.13,22714218,14899,0.93,1525,1526,1525,1979,1067,1523,1525.00,4.00,0,3594,1551,1536,1527,1512,1503,1532,1508,2120,456,1000,1060,1,1,212037752,3234,-2.77,2.95,12,0.01,-550.00,517.00,5500,20230717,-72.27,1245,20240423,22.49,2865,-46.77,20240315,1245,22.49,20240423,5500,-72.27,20230717,1245,22.49,20240423,0.01,N,001470,1000,2120 억,,8482763,N,N,0,N,00,N
20240703,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1523,-20,5,-1.30,2417376648,1585536,75.43,1542,1542,1518,2005,1081,1543,1524.64,4.05,0,-104033,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3229,-2.77,2.95,12,0.75,-550.00,517.00,5500,20230717,-72.31,1245,20240423,22.33,2865,-46.84,20240315,1245,22.33,20240423,5500,-72.31,20230717,1245,22.33,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1522,-21,5,-1.36,2237106988,1467086,69.79,1542,1542,1518,2005,1081,1543,1524.86,4.05,0,-107668,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3227,-2.77,2.94,12,0.69,-550.00,517.00,5500,20230717,-72.33,1245,20240423,22.25,2865,-46.88,20240315,1245,22.25,20240423,5500,-72.33,20230717,1245,22.25,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1523,-20,5,-1.30,2045458122,1341185,63.80,1542,1542,1518,2005,1081,1543,1525.11,4.05,0,-112640,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3229,-2.77,2.95,12,0.63,-550.00,517.00,5500,20230717,-72.31,1245,20240423,22.33,2865,-46.84,20240315,1245,22.33,20240423,5500,-72.31,20230717,1245,22.33,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1523,-20,5,-1.30,1953516768,1280802,60.93,1542,1542,1518,2005,1081,1543,1525.23,4.05,0,-115573,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3229,-2.77,2.95,12,0.60,-550.00,517.00,5500,20230717,-72.31,1245,20240423,22.33,2865,-46.84,20240315,1245,22.33,20240423,5500,-72.31,20230717,1245,22.33,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1521,-22,5,-1.43,1740712849,1140967,54.28,1542,1542,1518,2005,1081,1543,1525.64,4.05,0,-113786,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3225,-2.77,2.94,12,0.54,-550.00,517.00,5500,20230717,-72.35,1245,20240423,22.17,2865,-46.91,20240315,1245,22.17,20240423,5500,-72.35,20230717,1245,22.17,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1521,-22,5,-1.43,1485800732,973354,46.30,1542,1542,1518,2005,1081,1543,1526.47,4.05,0,-112720,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3225,-2.77,2.94,12,0.46,-550.00,517.00,5500,20230717,-72.35,1245,20240423,22.17,2865,-46.91,20240315,1245,22.17,20240423,5500,-72.35,20230717,1245,22.17,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1526,-17,5,-1.10,816492161,533411,25.38,1542,1542,1524,2005,1081,1543,1530.70,4.05,0,3760,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3236,-2.77,2.95,12,0.25,-550.00,517.00,5500,20230717,-72.25,1245,20240423,22.57,2865,-46.74,20240315,1245,22.57,20240423,5500,-72.25,20230717,1245,22.57,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240703,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1529,-14,5,-0.91,68547339,44592,2.12,1542,1542,1524,2005,1081,1543,1537.19,4.05,0,-7536,1595,1569,1543,1517,1491,1556,1504,2120,462,1000,1080,1,1,212037752,3242,-2.78,2.96,12,0.02,-550.00,517.00,5500,20230717,-72.20,1245,20240423,22.81,2865,-46.63,20240315,1245,22.81,20240423,5500,-72.20,20230717,1245,22.81,20240423,0.01,N,001470,1000,2120 억,,8593423,N,N,16,N,00,N
20240702,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1543,3,2,0.19,3226334754,2092895,120.67,1565,1569,1517,2000,1078,1540,1541.57,3.99,0,126628,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3272,-2.81,2.98,12,0.99,-550.00,517.00,5500,20230717,-71.95,1245,20240423,23.94,2865,-46.14,20240315,1245,23.94,20240423,5500,-71.95,20230717,1245,23.94,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,16,N,00,N
20240702,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1543,3,2,0.19,3064964608,1988330,114.64,1565,1569,1517,2000,1078,1540,1541.48,3.99,0,161079,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3272,-2.81,2.98,12,0.94,-550.00,517.00,5500,20230717,-71.95,1245,20240423,23.94,2865,-46.14,20240315,1245,23.94,20240423,5500,-71.95,20230717,1245,23.94,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1542,2,2,0.13,2319030341,1507977,86.94,1565,1567,1517,2000,1078,1540,1537.84,3.99,0,-8052,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3270,-2.80,2.98,12,0.71,-550.00,517.00,5500,20230717,-71.96,1245,20240423,23.86,2865,-46.18,20240315,1245,23.86,20240423,5500,-71.96,20230717,1245,23.86,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,0,3,0.00,1774378472,1156499,66.68,1565,1567,1517,2000,1078,1540,1534.27,3.99,0,-9599,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3265,-2.80,2.98,12,0.55,-550.00,517.00,5500,20230717,-72.00,1245,20240423,23.69,2865,-46.25,20240315,1245,23.69,20240423,5500,-72.00,20230717,1245,23.69,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1528,-12,5,-0.78,1474439071,960831,55.40,1565,1567,1517,2000,1078,1540,1534.55,3.99,0,-28599,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3240,-2.78,2.96,12,0.45,-550.00,517.00,5500,20230717,-72.22,1245,20240423,22.73,2865,-46.67,20240315,1245,22.73,20240423,5500,-72.22,20230717,1245,22.73,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1527,-13,5,-0.84,1348708302,878459,50.65,1565,1567,1517,2000,1078,1540,1535.31,3.99,0,-24664,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3238,-2.78,2.95,12,0.41,-550.00,517.00,5500,20230717,-72.24,1245,20240423,22.65,2865,-46.70,20240315,1245,22.65,20240423,5500,-72.24,20230717,1245,22.65,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1528,-12,5,-0.78,904272813,587160,33.85,1565,1567,1528,2000,1078,1540,1540.08,3.99,0,-56593,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3240,-2.78,2.96,12,0.28,-550.00,517.00,5500,20230717,-72.22,1245,20240423,22.73,2865,-46.67,20240315,1245,22.73,20240423,5500,-72.22,20230717,1245,22.73,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240702,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1561,21,2,1.36,117458231,75160,4.33,1565,1567,1555,2000,1078,1540,1562.78,3.99,0,21639,1627,1583,1554,1510,1481,1569,1496,2120,460,1000,1070,1,1,212037752,3310,-2.84,3.02,12,0.04,-550.00,517.00,5500,20230717,-71.62,1245,20240423,25.38,2865,-45.51,20240315,1245,25.38,20240423,5500,-71.62,20230717,1245,25.38,20240423,0.01,N,001470,1000,2120 억,,8466796,N,N,1,N,00,N
20240701,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,17,2,1.12,2627367550,1692952,114.32,1578,1598,1525,1979,1067,1523,1551.95,4.12,0,-261421,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3265,-2.80,2.98,12,0.80,-550.00,517.00,5500,20230717,-72.00,1245,20240423,23.69,2865,-46.25,20240315,1245,23.69,20240423,5500,-72.00,20230717,1245,23.69,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,1,N,00,N
20240701,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1540,17,2,1.12,2499178579,1609693,108.70,1578,1598,1525,1979,1067,1523,1552.58,4.12,0,-250662,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3265,-2.80,2.98,12,0.76,-550.00,517.00,5500,20230717,-72.00,1245,20240423,23.69,2865,-46.25,20240315,1245,23.69,20240423,5500,-72.00,20230717,1245,23.69,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1543,20,2,1.31,2286457958,1471540,99.37,1578,1598,1525,1979,1067,1523,1553.79,4.12,0,-238526,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3272,-2.81,2.98,12,0.69,-550.00,517.00,5500,20230717,-71.95,1245,20240423,23.94,2865,-46.14,20240315,1245,23.94,20240423,5500,-71.95,20230717,1245,23.94,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1545,22,2,1.44,2117707233,1362185,91.98,1578,1598,1525,1979,1067,1523,1554.64,4.12,0,-226018,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3276,-2.81,2.99,12,0.64,-550.00,517.00,5500,20230717,-71.91,1245,20240423,24.10,2865,-46.07,20240315,1245,24.10,20240423,5500,-71.91,20230717,1245,24.10,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1546,23,2,1.51,1989240098,1279068,86.37,1578,1598,1525,1979,1067,1523,1555.23,4.12,0,-212371,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3278,-2.81,2.99,12,0.60,-550.00,517.00,5500,20230717,-71.89,1245,20240423,24.18,2865,-46.04,20240315,1245,24.18,20240423,5500,-71.89,20230717,1245,24.18,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1548,25,2,1.64,1825771676,1173356,79.23,1578,1598,1525,1979,1067,1523,1556.03,4.12,0,-188311,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3282,-2.81,2.99,12,0.55,-550.00,517.00,5500,20230717,-71.85,1245,20240423,24.34,2865,-45.97,20240315,1245,24.34,20240423,5500,-71.85,20230717,1245,24.34,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1548,25,2,1.64,1569826012,1007634,68.04,1578,1598,1525,1979,1067,1523,1557.93,4.12,0,-173385,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3282,-2.81,2.99,12,0.48,-550.00,517.00,5500,20230717,-71.85,1245,20240423,24.34,2865,-45.97,20240315,1245,24.34,20240423,5500,-71.85,20230717,1245,24.34,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N
20240701,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1586,63,2,4.14,446804385,282126,19.05,1578,1598,1578,1979,1067,1523,1583.71,4.12,0,-57075,1577,1549,1532,1504,1487,1541,1496,2120,456,1000,1060,1,1,212037752,3363,-2.88,3.07,12,0.13,-550.00,517.00,5500,20230717,-71.16,1245,20240423,27.39,2865,-44.64,20240315,1245,27.39,20240423,5500,-71.16,20230717,1245,27.39,20240423,0.01,N,001470,1000,2120 억,,8728217,N,N,4,N,00,N