KissMeData/010960/price/prices-20240201.csv

1	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
2	20240229	160247	57	100.00	KOSPI		건설업	N	N	N	N		N	3275	-85	5	-2.53	147441495	44589	198.77	3355	3360	3275	4365	2355	3360	3306.68	4.10	0	-8681	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	819	13.82	0.36	12	0.18	237.00	9224.00	4035	20230613	-18.84	3205	20231024	2.18	3530	-7.22	20240214	3210	2.02	20240124	4035	-18.84	20230613	3205	2.18	20231024	0.71	N	010960	500	125 억		1025435	N	N	45	N	00	N
3	20240229	150247	57	100.00	KOSPI		건설업	N	N	N	N		N	3295	-65	5	-1.93	121967535	36821	164.14	3355	3360	3275	4365	2355	3360	3312.44	4.10	0	-7356	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	824	13.90	0.36	12	0.15	237.00	9224.00	4035	20230613	-18.34	3205	20231024	2.81	3530	-6.66	20240214	3210	2.65	20240124	4035	-18.34	20230613	3205	2.81	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
4	20240229	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	3305	-55	5	-1.64	90635340	27290	121.66	3355	3360	3300	4365	2355	3360	3321.19	4.10	0	-7016	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	826	13.95	0.36	12	0.11	237.00	9224.00	4035	20230613	-18.09	3205	20231024	3.12	3530	-6.37	20240214	3210	2.96	20240124	4035	-18.09	20230613	3205	3.12	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
5	20240229	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	3335	-25	5	-0.74	33701610	10086	44.96	3355	3360	3325	4365	2355	3360	3341.42	4.10	0	-248	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	834	14.07	0.36	12	0.04	237.00	9224.00	4035	20230613	-17.35	3205	20231024	4.06	3530	-5.52	20240214	3210	3.89	20240124	4035	-17.35	20230613	3205	4.06	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
6	20240229	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	3335	-25	5	-0.74	24383080	7289	32.49	3355	3360	3325	4365	2355	3360	3345.19	4.10	0	1171	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	834	14.07	0.36	12	0.03	237.00	9224.00	4035	20230613	-17.35	3205	20231024	4.06	3530	-5.52	20240214	3210	3.89	20240124	4035	-17.35	20230613	3205	4.06	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
7	20240229	110248	57	100.00	KOSPI		건설업	N	N	N	N		N	3330	-30	5	-0.89	22944000	6857	30.57	3355	3360	3325	4365	2355	3360	3346.07	4.10	0	1248	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	833	14.05	0.36	12	0.03	237.00	9224.00	4035	20230613	-17.47	3205	20231024	3.90	3530	-5.67	20240214	3210	3.74	20240124	4035	-17.47	20230613	3205	3.90	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
8	20240229	100248	57	100.00	KOSPI		건설업	N	N	N	N		N	3340	-20	5	-0.60	20254040	6050	26.97	3355	3360	3325	4365	2355	3360	3347.78	4.10	0	1218	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	835	14.09	0.36	12	0.02	237.00	9224.00	4035	20230613	-17.22	3205	20231024	4.21	3530	-5.38	20240214	3210	4.05	20240124	4035	-17.22	20230613	3205	4.21	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
9	20240229	090249	57	100.00	KOSPI		건설업	N	N	N	N		N	3355	-5	5	-0.15	36905	11	0.05	3355	3355	3355	4365	2355	3360	3355.00	4.10	0	-1	3393	3376	3343	3326	3293	3385	3335	125	1005	500	2350	5	1	25000000	839	14.16	0.36	12	0.00	237.00	9224.00	4035	20230613	-16.85	3205	20231024	4.68	3530	-4.96	20240214	3210	4.52	20240124	4035	-16.85	20230613	3205	4.68	20231024	0.71	N	010960	500	125 억		1025435	N	N	123	N	00	N
10	20240228	160233	57	100.00	KOSPI		건설업	N	N	N	N		N	3360	50	2	1.51	74703715	22432	98.05	3310	3360	3310	4300	2320	3310	3330.23	4.09	0	3215	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	840	14.18	0.36	12	0.09	237.00	9224.00	4035	20230613	-16.73	3205	20231024	4.84	3530	-4.82	20240214	3210	4.67	20240124	4035	-16.73	20230613	3205	4.84	20231024	0.71	N	010960	500	125 억		1022204	N	N	123	N	00	N
11	20240228	150235	57	100.00	KOSPI		건설업	N	N	N	N		N	3345	35	2	1.06	67747065	20353	88.97	3310	3355	3310	4300	2320	3310	3328.60	4.09	0	2632	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	836	14.11	0.36	12	0.08	237.00	9224.00	4035	20230613	-17.10	3205	20231024	4.37	3530	-5.24	20240214	3210	4.21	20240124	4035	-17.10	20230613	3205	4.37	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
12	20240228	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	3330	20	2	0.60	62205885	18695	81.72	3310	3355	3310	4300	2320	3310	3327.41	4.09	0	1748	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	833	14.05	0.36	12	0.07	237.00	9224.00	4035	20230613	-17.47	3205	20231024	3.90	3530	-5.67	20240214	3210	3.74	20240124	4035	-17.47	20230613	3205	3.90	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
13	20240228	130247	57	100.00	KOSPI		건설업	N	N	N	N		N	3325	15	2	0.45	48988440	14738	64.42	3310	3350	3310	4300	2320	3310	3323.95	4.09	0	1477	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	831	14.03	0.36	12	0.06	237.00	9224.00	4035	20230613	-17.60	3205	20231024	3.74	3530	-5.81	20240214	3210	3.58	20240124	4035	-17.60	20230613	3205	3.74	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
14	20240228	120249	57	100.00	KOSPI		건설업	N	N	N	N		N	3345	35	2	1.06	43837945	13198	57.69	3310	3345	3310	4300	2320	3310	3321.56	4.09	0	766	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	836	14.11	0.36	12	0.05	237.00	9224.00	4035	20230613	-17.10	3205	20231024	4.37	3530	-5.24	20240214	3210	4.21	20240124	4035	-17.10	20230613	3205	4.37	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
15	20240228	110238	57	100.00	KOSPI		건설업	N	N	N	N		N	3320	10	2	0.30	28684240	8651	37.82	3310	3340	3310	4300	2320	3310	3315.71	4.09	0	255	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	830	14.01	0.36	12	0.03	237.00	9224.00	4035	20230613	-17.72	3205	20231024	3.59	3530	-5.95	20240214	3210	3.43	20240124	4035	-17.72	20230613	3205	3.59	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
16	20240228	100248	57	100.00	KOSPI		건설업	N	N	N	N		N	3320	10	2	0.30	19455880	5868	25.65	3310	3340	3310	4300	2320	3310	3315.59	4.09	0	247	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	830	14.01	0.36	12	0.02	237.00	9224.00	4035	20230613	-17.72	3205	20231024	3.59	3530	-5.95	20240214	3210	3.43	20240124	4035	-17.72	20230613	3205	3.59	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
17	20240228	090247	57	100.00	KOSPI		건설업	N	N	N	N		N	3330	20	2	0.60	526740	159	0.70	3310	3330	3310	4300	2320	3310	3312.83	4.09	0	14	3396	3352	3331	3287	3266	3342	3277	125	990	500	2310	5	1	25000000	833	14.05	0.36	12	0.00	237.00	9224.00	4035	20230613	-17.47	3205	20231024	3.90	3530	-5.67	20240214	3210	3.74	20240124	4035	-17.47	20230613	3205	3.90	20231024	0.71	N	010960	500	125 억		1022204	N	N	10	N	00	N
18	20240227	160248	57	100.00	KOSPI		건설업	N	N	N	N		N	3310	-50	5	-1.49	75717905	22726	145.41	3375	3375	3310	4365	2355	3360	3331.77	4.12	0	-6785	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	828	13.97	0.36	12	0.09	237.00	9224.00	4035	20230613	-17.97	3205	20231024	3.28	3530	-6.23	20240214	3210	3.12	20240124	4035	-17.97	20230613	3205	3.28	20231024	0.71	N	010960	500	125 억		1028989	N	N	10	N	00	N
19	20240227	150248	57	100.00	KOSPI		건설업	N	N	N	N		N	3325	-35	5	-1.04	69041335	20713	132.53	3375	3375	3310	4365	2355	3360	3333.24	4.12	0	-7146	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	831	14.03	0.36	12	0.08	237.00	9224.00	4035	20230613	-17.60	3205	20231024	3.74	3530	-5.81	20240214	3210	3.58	20240124	4035	-17.60	20230613	3205	3.74	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
20	20240227	140249	57	100.00	KOSPI		건설업	N	N	N	N		N	3355	-5	5	-0.15	57625995	17276	110.54	3375	3375	3315	4365	2355	3360	3335.61	4.12	0	-6946	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	839	14.16	0.36	12	0.07	237.00	9224.00	4035	20230613	-16.85	3205	20231024	4.68	3530	-4.96	20240214	3210	4.52	20240124	4035	-16.85	20230613	3205	4.68	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
21	20240227	130231	57	100.00	KOSPI		건설업	N	N	N	N		N	3325	-35	5	-1.04	52444265	15721	100.59	3375	3375	3320	4365	2355	3360	3335.94	4.12	0	-6554	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	831	14.03	0.36	12	0.06	237.00	9224.00	4035	20230613	-17.60	3205	20231024	3.74	3530	-5.81	20240214	3210	3.58	20240124	4035	-17.60	20230613	3205	3.74	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
22	20240227	120248	57	100.00	KOSPI		건설업	N	N	N	N		N	3325	-35	5	-1.04	50429165	15115	96.71	3375	3375	3320	4365	2355	3360	3336.37	4.12	0	-6478	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	831	14.03	0.36	12	0.06	237.00	9224.00	4035	20230613	-17.60	3205	20231024	3.74	3530	-5.81	20240214	3210	3.58	20240124	4035	-17.60	20230613	3205	3.74	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
23	20240227	110247	57	100.00	KOSPI		건설업	N	N	N	N		N	3320	-40	5	-1.19	35416140	10606	67.86	3375	3375	3320	4365	2355	3360	3339.26	4.12	0	-4836	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	830	14.01	0.36	12	0.04	237.00	9224.00	4035	20230613	-17.72	3205	20231024	3.59	3530	-5.95	20240214	3210	3.43	20240124	4035	-17.72	20230613	3205	3.59	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
24	20240227	100247	57	100.00	KOSPI		건설업	N	N	N	N		N	3340	-20	5	-0.60	22576125	6756	43.23	3375	3375	3330	4365	2355	3360	3341.64	4.12	0	-3089	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	835	14.09	0.36	12	0.03	237.00	9224.00	4035	20230613	-17.22	3205	20231024	4.21	3530	-5.38	20240214	3210	4.05	20240124	4035	-17.22	20230613	3205	4.21	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
25	20240227	090248	57	100.00	KOSPI		건설업	N	N	N	N		N	3360	0	3	0.00	204990	61	0.39	3375	3375	3360	4365	2355	3360	3360.49	4.12	0	-59	3446	3402	3376	3332	3306	3390	3320	125	1005	500	2350	5	1	25000000	840	14.18	0.36	12	0.00	237.00	9224.00	4035	20230613	-16.73	3205	20231024	4.84	3530	-4.82	20240214	3210	4.67	20240124	4035	-16.73	20230613	3205	4.84	20231024	0.71	N	010960	500	125 억		1028989	N	N	16	N	00	N
26	20240226	160246	57	100.00	KOSPI		건설업	N	N	N	N		N	3360	-20	5	-0.59	52719740	15603	143.98	3380	3420	3350	4390	2370	3380	3378.82	4.12	0	-422	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	840	14.18	0.36	12	0.06	237.00	9224.00	4035	20230613	-16.73	3205	20231024	4.84	3530	-4.82	20240214	3210	4.67	20240124	4035	-16.73	20230613	3205	4.84	20231024	0.71	N	010960	500	125 억		1029411	N	N	16	N	00	N
27	20240226	150247	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	0	3	0.00	48431750	14329	132.22	3380	3420	3350	4390	2370	3380	3379.98	4.12	0	-384	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	845	14.26	0.37	12	0.06	237.00	9224.00	4035	20230613	-16.23	3205	20231024	5.46	3530	-4.25	20240214	3210	5.30	20240124	4035	-16.23	20230613	3205	5.46	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
28	20240226	140247	57	100.00	KOSPI		건설업	N	N	N	N		N	3370	-10	5	-0.30	36010665	10637	98.15	3380	3420	3370	4390	2370	3380	3385.42	4.12	0	-384	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	843	14.22	0.37	12	0.04	237.00	9224.00	4035	20230613	-16.48	3205	20231024	5.15	3530	-4.53	20240214	3210	4.98	20240124	4035	-16.48	20230613	3205	5.15	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
29	20240226	130246	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	10	2	0.30	21257990	6266	57.82	3380	3420	3380	4390	2370	3380	3392.59	4.12	0	-414	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	848	14.30	0.37	12	0.03	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
30	20240226	120246	57	100.00	KOSPI		건설업	N	N	N	N		N	3400	20	2	0.59	18420440	5429	50.10	3380	3420	3380	4390	2370	3380	3392.97	4.12	0	-414	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	850	14.35	0.37	12	0.02	237.00	9224.00	4035	20230613	-15.74	3205	20231024	6.08	3530	-3.68	20240214	3210	5.92	20240124	4035	-15.74	20230613	3205	6.08	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
31	20240226	110245	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	10	2	0.30	18104845	5336	49.24	3380	3420	3380	4390	2370	3380	3392.96	4.12	0	-414	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	848	14.30	0.37	12	0.02	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
32	20240226	100242	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	10	2	0.30	3839845	1132	10.45	3380	3420	3380	4390	2370	3380	3392.09	4.12	0	-13	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	848	14.30	0.37	12	0.00	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
33	20240226	090241	57	100.00	KOSPI		건설업	N	N	N	N		N	3405	25	2	0.74	507175	150	1.38	3380	3405	3380	4390	2370	3380	3381.17	4.12	0	0	3423	3401	3383	3361	3343	3392	3352	125	1010	500	2360	5	1	25000000	851	14.37	0.37	12	0.00	237.00	9224.00	4035	20230613	-15.61	3205	20231024	6.24	3530	-3.54	20240214	3210	6.07	20240124	4035	-15.61	20230613	3205	6.24	20231024	0.71	N	010960	500	125 억		1029411	N	N	4	N	00	N
34	20240223	160243	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	-5	5	-0.15	36718275	10837	43.30	3390	3405	3365	4400	2370	3385	3388.23	4.11	0	956	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	845	14.26	0.37	12	0.04	237.00	9224.00	4035	20230613	-16.23	3205	20231024	5.46	3530	-4.25	20240214	3210	5.30	20240124	4035	-16.23	20230613	3205	5.46	20231024	0.71	N	010960	500	125 억		1028471	N	N	4	N	00	N
35	20240223	150244	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	10	2	0.30	35724115	10543	42.12	3390	3405	3365	4400	2370	3385	3388.42	4.11	0	958	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	849	14.32	0.37	12	0.04	237.00	9224.00	4035	20230613	-15.86	3205	20231024	5.93	3530	-3.82	20240214	3210	5.76	20240124	4035	-15.86	20230613	3205	5.93	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
36	20240223	140242	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	5	2	0.15	31205980	9210	36.80	3390	3405	3365	4400	2370	3385	3388.27	4.11	0	810	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	848	14.30	0.37	12	0.04	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
37	20240223	130243	57	100.00	KOSPI		건설업	N	N	N	N		N	3395	10	2	0.30	19404435	5738	22.93	3390	3405	3365	4400	2370	3385	3381.74	4.11	0	-68	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	849	14.32	0.37	12	0.02	237.00	9224.00	4035	20230613	-15.86	3205	20231024	5.93	3530	-3.82	20240214	3210	5.76	20240124	4035	-15.86	20230613	3205	5.93	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
38	20240223	120243	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	5	2	0.15	12615980	3729	14.90	3390	3405	3365	4400	2370	3385	3383.21	4.11	0	-465	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	848	14.30	0.37	12	0.01	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
39	20240223	110242	57	100.00	KOSPI		건설업	N	N	N	N		N	3390	5	2	0.15	11576285	3421	13.67	3390	3405	3365	4400	2370	3385	3383.89	4.11	0	-459	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	848	14.30	0.37	12	0.01	237.00	9224.00	4035	20230613	-15.99	3205	20231024	5.77	3530	-3.97	20240214	3210	5.61	20240124	4035	-15.99	20230613	3205	5.77	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
40	20240223	100241	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	0	3	0.00	10403325	3074	12.28	3390	3405	3365	4400	2370	3385	3384.30	4.11	0	-570	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	846	14.28	0.37	12	0.01	237.00	9224.00	4035	20230613	-16.11	3205	20231024	5.62	3530	-4.11	20240214	3210	5.45	20240124	4035	-16.11	20230613	3205	5.62	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
41	20240223	090243	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	0	3	0.00	352315	104	0.42	3390	3390	3385	4400	2370	3385	3387.64	4.11	0	-70	3488	3436	3398	3346	3308	3417	3327	125	1015	500	2360	5	1	25000000	846	14.28	0.37	12	0.00	237.00	9224.00	4035	20230613	-16.11	3205	20231024	5.62	3530	-4.11	20240214	3210	5.45	20240124	4035	-16.11	20230613	3205	5.62	20231024	0.71	N	010960	500	125 억		1028471	N	N	15	N	00	N
42	20240222	160235	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	-35	5	-1.02	84555830	24995	217.29	3440	3450	3360	4445	2395	3420	3382.91	4.10	0	-1794	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	846	14.28	0.37	12	0.10	237.00	9224.00	4035	20230613	-16.11	3205	20231024	5.62	3530	-4.11	20240214	3210	5.45	20240124	4035	-16.11	20230613	3205	5.62	20231024	0.70	N	010960	500	125 억		1026107	N	N	15	N	00	N
43	20240222	150241	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	-35	5	-1.02	79884350	23615	205.29	3440	3450	3360	4445	2395	3420	3382.78	4.10	0	-1432	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	846	14.28	0.37	12	0.09	237.00	9224.00	4035	20230613	-16.11	3205	20231024	5.62	3530	-4.11	20240214	3210	5.45	20240124	4035	-16.11	20230613	3205	5.62	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
44	20240222	140242	57	100.00	KOSPI		건설업	N	N	N	N		N	3385	-35	5	-1.02	74436615	22007	191.32	3440	3450	3360	4445	2395	3420	3382.41	4.10	0	-990	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	846	14.28	0.37	12	0.09	237.00	9224.00	4035	20230613	-16.11	3205	20231024	5.62	3530	-4.11	20240214	3210	5.45	20240124	4035	-16.11	20230613	3205	5.62	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
45	20240222	130236	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	-40	5	-1.17	70360130	20801	180.83	3440	3450	3360	4445	2395	3420	3382.54	4.10	0	-233	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	845	14.26	0.37	12	0.08	237.00	9224.00	4035	20230613	-16.23	3205	20231024	5.46	3530	-4.25	20240214	3210	5.30	20240124	4035	-16.23	20230613	3205	5.46	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
46	20240222	120242	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	-40	5	-1.17	67424485	19931	173.27	3440	3450	3360	4445	2395	3420	3382.90	4.10	0	344	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	845	14.26	0.37	12	0.08	237.00	9224.00	4035	20230613	-16.23	3205	20231024	5.46	3530	-4.25	20240214	3210	5.30	20240124	4035	-16.23	20230613	3205	5.46	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
47	20240222	110241	57	100.00	KOSPI		건설업	N	N	N	N		N	3370	-50	5	-1.46	63756955	18843	163.81	3440	3450	3360	4445	2395	3420	3383.59	4.10	0	794	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	843	14.22	0.37	12	0.08	237.00	9224.00	4035	20230613	-16.48	3205	20231024	5.15	3530	-4.53	20240214	3210	4.98	20240124	4035	-16.48	20230613	3205	5.15	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
48	20240222	100238	57	100.00	KOSPI		건설업	N	N	N	N		N	3380	-40	5	-1.17	20191465	5919	51.46	3440	3450	3380	4445	2395	3420	3411.30	4.10	0	-2468	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	845	14.26	0.37	12	0.02	237.00	9224.00	4035	20230613	-16.23	3205	20231024	5.46	3530	-4.25	20240214	3210	5.30	20240124	4035	-16.23	20230613	3205	5.46	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
49	20240222	090241	57	100.00	KOSPI		건설업	N	N	N	N		N	3425	5	2	0.15	5711945	1657	14.40	3440	3450	3420	4445	2395	3420	3447.16	4.10	0	-1341	3500	3460	3440	3400	3380	3450	3390	125	1025	500	2390	5	1	25000000	856	14.45	0.37	12	0.01	237.00	9224.00	4035	20230613	-15.12	3205	20231024	6.86	3530	-2.97	20240214	3210	6.70	20240124	4035	-15.12	20230613	3205	6.86	20231024	0.70	N	010960	500	125 억		1026107	N	N	0	N	00	N
50	20240221	160239	57	100.00	KOSPI		건설업	N	N	N	N		N	3420	-50	5	-1.44	39318245	11403	60.04	3435	3480	3420	4510	2430	3470	3448.06	4.11	0	-987	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	855	14.43	0.37	12	0.05	237.00	9224.00	4035	20230613	-15.24	3205	20231024	6.71	3530	-3.12	20240214	3210	6.54	20240124	4035	-15.24	20230613	3205	6.71	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
51	20240221	150237	57	100.00	KOSPI		건설업	N	N	N	N		N	3440	-30	5	-0.86	38298975	11106	58.48	3435	3480	3420	4510	2430	3470	3448.49	4.11	0	-984	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	860	14.51	0.37	12	0.04	237.00	9224.00	4035	20230613	-14.75	3205	20231024	7.33	3530	-2.55	20240214	3210	7.17	20240124	4035	-14.75	20230613	3205	7.33	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
52	20240221	140239	57	100.00	KOSPI		건설업	N	N	N	N		N	3460	-10	5	-0.29	23376440	6757	35.58	3435	3480	3435	4510	2430	3470	3459.59	4.11	0	-1055	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	865	14.60	0.38	12	0.03	237.00	9224.00	4035	20230613	-14.25	3205	20231024	7.96	3530	-1.98	20240214	3210	7.79	20240124	4035	-14.25	20230613	3205	7.96	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
53	20240221	130239	57	100.00	KOSPI		건설업	N	N	N	N		N	3460	-10	5	-0.29	21795315	6300	33.17	3435	3480	3435	4510	2430	3470	3459.57	4.11	0	-1053	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	865	14.60	0.38	12	0.03	237.00	9224.00	4035	20230613	-14.25	3205	20231024	7.96	3530	-1.98	20240214	3210	7.79	20240124	4035	-14.25	20230613	3205	7.96	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
54	20240221	120239	57	100.00	KOSPI		건설업	N	N	N	N		N	3445	-25	5	-0.72	18939205	5470	28.80	3435	3480	3435	4510	2430	3470	3462.38	4.11	0	-1053	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	861	14.54	0.37	12	0.02	237.00	9224.00	4035	20230613	-14.62	3205	20231024	7.49	3530	-2.41	20240214	3210	7.32	20240124	4035	-14.62	20230613	3205	7.49	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
55	20240221	110240	57	100.00	KOSPI		건설업	N	N	N	N		N	3445	-25	5	-0.72	17907040	5171	27.23	3435	3480	3435	4510	2430	3470	3462.97	4.11	0	-1067	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	861	14.54	0.37	12	0.02	237.00	9224.00	4035	20230613	-14.62	3205	20231024	7.49	3530	-2.41	20240214	3210	7.32	20240124	4035	-14.62	20230613	3205	7.49	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
56	20240221	100238	57	100.00	KOSPI		건설업	N	N	N	N		N	3460	-10	5	-0.29	15251340	4402	23.18	3435	3480	3435	4510	2430	3470	3464.64	4.11	0	-1314	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	865	14.60	0.38	12	0.02	237.00	9224.00	4035	20230613	-14.25	3205	20231024	7.96	3530	-1.98	20240214	3210	7.79	20240124	4035	-14.25	20230613	3205	7.96	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
57	20240221	090238	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	0	3	0.00	484940	141	0.74	3435	3470	3435	4510	2430	3470	3439.29	4.11	0	-16	3533	3501	3478	3446	3423	3497	3442	125	1040	500	2420	5	1	25000000	868	14.64	0.38	12	0.00	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.69	N	010960	500	125 억		1027093	N	N	16	N	00	N
58	20240220	160235	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	-5	5	-0.14	66010735	18991	97.72	3470	3510	3455	4515	2435	3475	3475.90	4.10	0	2851	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	868	14.64	0.38	12	0.08	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.71	N	010960	500	125 억		1024242	N	N	16	N	00	N
59	20240220	150237	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	0	3	0.00	60774655	17480	89.95	3470	3510	3460	4515	2435	3475	3476.81	4.10	0	2303	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	869	14.66	0.38	12	0.07	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3530	-1.56	20240214	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
60	20240220	140238	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	-5	5	-0.14	58828490	16919	87.06	3470	3510	3460	4515	2435	3475	3477.07	4.10	0	1999	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	868	14.64	0.38	12	0.07	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
61	20240220	130237	57	100.00	KOSPI		건설업	N	N	N	N		N	3460	-15	5	-0.43	52530305	15103	77.71	3470	3510	3460	4515	2435	3475	3478.14	4.10	0	1978	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	865	14.60	0.38	12	0.06	237.00	9224.00	4035	20230613	-14.25	3205	20231024	7.96	3530	-1.98	20240214	3210	7.79	20240124	4035	-14.25	20230613	3205	7.96	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
62	20240220	120236	57	100.00	KOSPI		건설업	N	N	N	N		N	3460	-15	5	-0.43	51276425	14741	75.85	3470	3510	3460	4515	2435	3475	3478.49	4.10	0	1975	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	865	14.60	0.38	12	0.06	237.00	9224.00	4035	20230613	-14.25	3205	20231024	7.96	3530	-1.98	20240214	3210	7.79	20240124	4035	-14.25	20230613	3205	7.96	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
63	20240220	110235	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	5	2	0.14	47546975	13665	70.31	3470	3510	3470	4515	2435	3475	3479.47	4.10	0	1823	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	870	14.68	0.38	12	0.05	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3530	-1.42	20240214	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
64	20240220	100229	57	100.00	KOSPI		건설업	N	N	N	N		N	3490	15	2	0.43	19429975	5578	28.70	3470	3510	3470	4515	2435	3475	3483.32	4.10	0	1013	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	873	14.73	0.38	12	0.02	237.00	9224.00	4035	20230613	-13.51	3205	20231024	8.89	3530	-1.13	20240214	3210	8.72	20240124	4035	-13.51	20230613	3205	8.89	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
65	20240220	090238	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	0	3	0.00	378465	109	0.56	3470	3475	3470	4515	2435	3475	3472.16	4.10	0	60	3541	3507	3486	3452	3431	3525	3470	125	1040	500	2430	5	1	25000000	869	14.66	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3530	-1.56	20240214	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.71	N	010960	500	125 억		1024242	N	N	47	N	00	N
66	20240219	160236	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	5	2	0.14	67884370	19411	55.49	3470	3520	3465	4510	2430	3470	3497.21	4.09	0	1810	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	869	14.66	0.38	12	0.08	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3530	-1.56	20240214	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.71	N	010960	500	125 억		1022394	N	N	47	N	00	N
67	20240219	150238	57	100.00	KOSPI		건설업	N	N	N	N		N	3485	15	2	0.43	58398955	16686	47.70	3470	3520	3465	4510	2430	3470	3499.88	4.09	0	1027	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	871	14.70	0.38	12	0.07	237.00	9224.00	4035	20230613	-13.63	3205	20231024	8.74	3530	-1.27	20240214	3210	8.57	20240124	4035	-13.63	20230613	3205	8.74	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
68	20240219	140238	57	100.00	KOSPI		건설업	N	N	N	N		N	3490	20	2	0.58	48302195	13797	39.44	3470	3520	3465	4510	2430	3470	3500.92	4.09	0	633	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	873	14.73	0.38	12	0.06	237.00	9224.00	4035	20230613	-13.51	3205	20231024	8.89	3530	-1.13	20240214	3210	8.72	20240124	4035	-13.51	20230613	3205	8.89	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
69	20240219	130239	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	30	2	0.86	35307355	10081	28.82	3470	3520	3465	4510	2430	3470	3502.37	4.09	0	394	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	875	14.77	0.38	12	0.04	237.00	9224.00	4035	20230613	-13.26	3205	20231024	9.20	3530	-0.85	20240214	3210	9.03	20240124	4035	-13.26	20230613	3205	9.20	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
70	20240219	120236	57	100.00	KOSPI		건설업	N	N	N	N		N	3485	15	2	0.43	27836075	7949	22.72	3470	3520	3465	4510	2430	3470	3501.83	4.09	0	408	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	871	14.70	0.38	12	0.03	237.00	9224.00	4035	20230613	-13.63	3205	20231024	8.74	3530	-1.27	20240214	3210	8.57	20240124	4035	-13.63	20230613	3205	8.74	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
71	20240219	110237	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	30	2	0.86	23292430	6644	18.99	3470	3520	3470	4510	2430	3470	3505.78	4.09	0	37	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	875	14.77	0.38	12	0.03	237.00	9224.00	4035	20230613	-13.26	3205	20231024	9.20	3530	-0.85	20240214	3210	9.03	20240124	4035	-13.26	20230613	3205	9.20	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
72	20240219	100235	57	100.00	KOSPI		건설업	N	N	N	N		N	3520	50	2	1.44	9084575	2586	7.39	3470	3520	3470	4510	2430	3470	3512.98	4.09	0	47	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	880	14.85	0.38	12	0.01	237.00	9224.00	4035	20230613	-12.76	3205	20231024	9.83	3530	-0.28	20240214	3210	9.66	20240124	4035	-12.76	20230613	3205	9.83	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
73	20240219	090236	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	5	2	0.14	499795	144	0.41	3470	3475	3470	4510	2430	3470	3470.80	4.09	0	71	3560	3515	3480	3435	3400	3497	3417	125	1040	500	2420	5	1	25000000	869	14.66	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3530	-1.56	20240214	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.71	N	010960	500	125 억		1022394	N	N	14	N	00	N
74	20240216	160234	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	-20	5	-0.57	122145565	34941	195.46	3495	3525	3445	4535	2445	3490	3495.77	4.09	0	-1859	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	868	14.64	0.38	12	0.14	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.71	N	010960	500	125 억		1023382	N	N	14	N	00	N
75	20240216	150236	57	100.00	KOSPI		건설업	N	N	N	N		N	3520	30	2	0.86	116599040	33347	186.55	3495	3525	3445	4535	2445	3490	3496.54	4.09	0	-1611	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	880	14.85	0.38	12	0.13	237.00	9224.00	4035	20230613	-12.76	3205	20231024	9.83	3530	-0.28	20240214	3210	9.66	20240124	4035	-12.76	20230613	3205	9.83	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
76	20240216	140238	57	100.00	KOSPI		건설업	N	N	N	N		N	3500	10	2	0.29	107392215	30716	171.83	3495	3525	3445	4535	2445	3490	3496.30	4.09	0	-1677	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	875	14.77	0.38	12	0.12	237.00	9224.00	4035	20230613	-13.26	3205	20231024	9.20	3530	-0.85	20240214	3210	9.03	20240124	4035	-13.26	20230613	3205	9.20	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
77	20240216	130235	57	100.00	KOSPI		건설업	N	N	N	N		N	3505	15	2	0.43	103870965	29709	166.19	3495	3525	3445	4535	2445	3490	3496.28	4.09	0	-1966	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	876	14.79	0.38	12	0.12	237.00	9224.00	4035	20230613	-13.14	3205	20231024	9.36	3530	-0.71	20240214	3210	9.19	20240124	4035	-13.14	20230613	3205	9.36	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
78	20240216	120236	57	100.00	KOSPI		건설업	N	N	N	N		N	3525	35	2	1.00	88496175	25318	141.63	3495	3525	3445	4535	2445	3490	3495.39	4.09	0	-2132	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	881	14.87	0.38	12	0.10	237.00	9224.00	4035	20230613	-12.64	3205	20231024	9.98	3530	-0.14	20240214	3210	9.81	20240124	4035	-12.64	20230613	3205	9.98	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
79	20240216	110237	57	100.00	KOSPI		건설업	N	N	N	N		N	3505	15	2	0.43	43109310	12398	69.36	3495	3510	3445	4535	2445	3490	3477.12	4.09	0	-2149	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	876	14.79	0.38	12	0.05	237.00	9224.00	4035	20230613	-13.14	3205	20231024	9.36	3530	-0.71	20240214	3210	9.19	20240124	4035	-13.14	20230613	3205	9.36	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
80	20240216	100236	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	-20	5	-0.57	20003665	5785	32.36	3495	3495	3445	4535	2445	3490	3457.85	4.09	0	-40	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	868	14.64	0.38	12	0.02	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
81	20240216	090233	57	100.00	KOSPI		건설업	N	N	N	N		N	3490	0	3	0.00	0	0	0.00	0	0	0	4535	2445	3490	0.00	4.09	0	0	3543	3516	3488	3461	3433	3530	3475	125	1045	500	2440	5	1	25000000	873	14.73	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.51	3205	20231024	8.89	3530	-1.13	20240214	3210	8.72	20240124	4035	-13.51	20230613	3205	8.89	20231024	0.71	N	010960	500	125 억		1023382	N	N	11	N	00	N
82	20240215	160234	57	100.00	KOSPI		건설업	N	N	N	N		N	3490	25	2	0.72	62404275	17875	112.51	3485	3515	3460	4500	2430	3465	3491.15	4.12	0	-6876	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	873	14.73	0.38	12	0.07	237.00	9224.00	4035	20230613	-13.51	3205	20231024	8.89	3530	-1.13	20240214	3210	8.72	20240124	4035	-13.51	20230613	3205	8.89	20231024	0.72	N	010960	500	125 억		1030242	N	N	11	N	00	N
83	20240215	150235	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	5	2	0.14	61445990	17600	110.78	3485	3515	3460	4500	2430	3465	3491.25	4.12	0	-6690	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	868	14.64	0.38	12	0.07	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3530	-1.70	20240214	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
84	20240215	140234	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	10	2	0.29	55016920	15752	99.14	3485	3515	3460	4500	2430	3465	3492.69	4.12	0	-5981	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	869	14.66	0.38	12	0.06	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3530	-1.56	20240214	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
85	20240215	130234	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	0	3	0.00	49488635	14162	89.14	3485	3515	3460	4500	2430	3465	3494.47	4.12	0	-5477	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	866	14.62	0.38	12	0.06	237.00	9224.00	4035	20230613	-14.13	3205	20231024	8.11	3530	-1.84	20240214	3210	7.94	20240124	4035	-14.13	20230613	3205	8.11	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
86	20240215	120235	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	15	2	0.43	43182780	12348	77.72	3485	3515	3460	4500	2430	3465	3497.15	4.12	0	-4433	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	870	14.68	0.38	12	0.05	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3530	-1.42	20240214	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
87	20240215	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	15	2	0.43	33037745	9438	59.40	3485	3515	3460	4500	2430	3465	3500.50	4.12	0	-3489	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	870	14.68	0.38	12	0.04	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3530	-1.42	20240214	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
88	20240215	100234	57	100.00	KOSPI		건설업	N	N	N	N		N	3495	30	2	0.87	27247770	7781	48.97	3485	3515	3460	4500	2430	3465	3501.83	4.12	0	-2830	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	874	14.75	0.38	12	0.03	237.00	9224.00	4035	20230613	-13.38	3205	20231024	9.05	3530	-0.99	20240214	3210	8.88	20240124	4035	-13.38	20230613	3205	9.05	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
89	20240215	090232	57	100.00	KOSPI		건설업	N	N	N	N		N	3485	20	2	0.58	3485	1	0.01	3485	3485	3485	4500	2430	3465	3485.00	4.12	0	0	3555	3510	3485	3440	3415	3497	3427	125	1035	500	2420	5	1	25000000	871	14.70	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.63	3205	20231024	8.74	3530	-1.27	20240214	3210	8.57	20240124	4035	-13.63	20230613	3205	8.74	20231024	0.72	N	010960	500	125 억		1030242	N	N	0	N	00	N
90	20240214	160232	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	-20	5	-0.57	55520720	15888	101.81	3485	3530	3460	4530	2440	3485	3494.51	4.13	0	-2484	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	866	14.62	0.38	12	0.06	237.00	9224.00	4035	20230613	-14.13	3205	20231024	8.11	3530	-1.84	20240214	3210	7.94	20240124	4035	-14.13	20230613	3205	8.11	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
91	20240214	150233	57	100.00	KOSPI		건설업	N	N	N	N		N	3490	5	2	0.14	52091100	14902	95.49	3485	3530	3460	4530	2440	3485	3495.58	4.13	0	-2464	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	873	14.73	0.38	12	0.06	237.00	9224.00	4035	20230613	-13.51	3205	20231024	8.89	3530	-1.13	20240214	3210	8.72	20240124	4035	-13.51	20230613	3205	8.89	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
92	20240214	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	-5	5	-0.14	49393980	14128	90.53	3485	3530	3460	4530	2440	3485	3496.18	4.13	0	-2452	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	870	14.68	0.38	12	0.06	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3530	-1.42	20240214	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
93	20240214	130235	57	100.00	KOSPI		건설업	N	N	N	N		N	3485	0	3	0.00	37947215	10850	69.52	3485	3530	3460	4530	2440	3485	3497.44	4.13	0	-2421	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	871	14.70	0.38	12	0.04	237.00	9224.00	4035	20230613	-13.63	3205	20231024	8.74	3530	-1.27	20240214	3210	8.57	20240124	4035	-13.63	20230613	3205	8.74	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
94	20240214	120231	57	100.00	KOSPI		건설업	N	N	N	N		N	3505	20	2	0.57	35683130	10201	65.37	3485	3530	3460	4530	2440	3485	3498.00	4.13	0	-2401	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	876	14.79	0.38	12	0.04	237.00	9224.00	4035	20230613	-13.14	3205	20231024	9.36	3530	-0.71	20240214	3210	9.19	20240124	4035	-13.14	20230613	3205	9.36	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
95	20240214	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	3495	10	2	0.29	18636120	5326	34.13	3485	3530	3460	4530	2440	3485	3499.08	4.13	0	-659	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	874	14.75	0.38	12	0.02	237.00	9224.00	4035	20230613	-13.38	3205	20231024	9.05	3530	-0.99	20240214	3210	8.88	20240124	4035	-13.38	20230613	3205	9.05	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
96	20240214	090230	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	-5	5	-0.14	243945	70	0.45	3485	3485	3480	4530	2440	3485	3484.93	4.13	0	-13	3511	3497	3471	3457	3431	3505	3465	125	1045	500	2430	5	1	25000000	870	14.68	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3490	-0.29	20240201	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.72	N	010960	500	125 억		1032718	N	N	0	N	00	N
97	20240213	160231	57	100.00	KOSPI		건설업	N	N	N	N		N	3485	5	2	0.14	54033740	15604	42.88	3480	3485	3445	4520	2440	3480	3462.81	4.13	0	406	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	871	14.70	0.38	12	0.06	237.00	9224.00	4035	20230613	-13.63	3205	20231024	8.74	3490	-0.14	20240201	3210	8.57	20240124	4035	-13.63	20230613	3205	8.74	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
98	20240213	150226	57	100.00	KOSPI		건설업	N	N	N	N		N	3465	-15	5	-0.43	44745845	12930	35.53	3480	3480	3445	4520	2440	3480	3460.62	4.13	0	310	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	866	14.62	0.38	12	0.05	237.00	9224.00	4035	20230613	-14.13	3205	20231024	8.11	3490	-0.72	20240201	3210	7.94	20240124	4035	-14.13	20230613	3205	8.11	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
99	20240213	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	3450	-30	5	-0.86	35150190	10152	27.90	3480	3480	3450	4520	2440	3480	3462.39	4.13	0	372	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	863	14.56	0.37	12	0.04	237.00	9224.00	4035	20230613	-14.50	3205	20231024	7.64	3490	-1.15	20240201	3210	7.48	20240124	4035	-14.50	20230613	3205	7.64	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
100	20240213	130231	57	100.00	KOSPI		건설업	N	N	N	N		N	3470	-10	5	-0.29	26268385	7584	20.84	3480	3480	3455	4520	2440	3480	3463.66	4.13	0	402	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	868	14.64	0.38	12	0.03	237.00	9224.00	4035	20230613	-14.00	3205	20231024	8.27	3490	-0.57	20240201	3210	8.10	20240124	4035	-14.00	20230613	3205	8.27	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
101	20240213	120231	57	100.00	KOSPI		건설업	N	N	N	N		N	3475	-5	5	-0.14	9935250	2864	7.87	3480	3480	3460	4520	2440	3480	3469.01	4.13	0	77	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	869	14.66	0.38	12	0.01	237.00	9224.00	4035	20230613	-13.88	3205	20231024	8.42	3490	-0.43	20240201	3210	8.26	20240124	4035	-13.88	20230613	3205	8.42	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
102	20240213	110232	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	0	3	0.00	5973325	1721	4.73	3480	3480	3460	4520	2440	3480	3470.85	4.13	0	77	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	870	14.68	0.38	12	0.01	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3490	-0.29	20240201	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N
103	20240213	100216	57	100.00	KOSPI		건설업	N	N	N	N		N	3480	0	3	0.00	3168960	912	2.51	3480	3480	3460	4520	2440	3480	3474.74	4.13	0	18	3523	3501	3458	3436	3393	3512	3447	125	1040	500	2430	5	1	25000000	870	14.68	0.38	12	0.00	237.00	9224.00	4035	20230613	-13.75	3205	20231024	8.58	3490	-0.29	20240201	3210	8.41	20240124	4035	-13.75	20230613	3205	8.58	20231024	0.74	N	010960	500	125 억		1032202	N	N	0	N	00	N