KissMeData/126720/price/prices-20230801.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	20230831	160830	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	150	2	0.70	1124494800	51711	121.28	21550	22050	21450	28000	15100	21550	21745.77	0.46	0	-2508	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3100	6.16	0.68	12	0.36	3523.00	32090.00	33800	20220830	-35.80	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	33400	-35.03	20220831	19280	12.55	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
3	20230831	151041	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	150	2	0.70	1069485400	49176	115.34	21550	22050	21450	28000	15100	21550	21748.12	0.46	0	-2727	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3100	6.16	0.68	12	0.34	3523.00	32090.00	33800	20220830	-35.80	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	33400	-35.03	20220831	19280	12.55	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
4	20230831	141145	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	0	3	0.00	951963300	43732	102.57	21550	22050	21450	28000	15100	21550	21768.12	0.46	0	-2122	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3079	6.12	0.67	12	0.31	3523.00	32090.00	33800	20220830	-36.24	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33400	-35.48	20220831	19280	11.77	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
5	20230831	131111	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	50	2	0.23	883338950	40545	95.10	21550	22050	21500	28000	15100	21550	21786.64	0.46	0	-1078	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3086	6.13	0.67	12	0.28	3523.00	32090.00	33800	20220830	-36.09	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	33400	-35.33	20220831	19280	12.03	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
6	20230831	121140	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	100	2	0.46	788905600	36167	84.83	21550	22050	21550	28000	15100	21550	21812.86	0.46	0	-150	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3093	6.15	0.67	12	0.25	3523.00	32090.00	33800	20220830	-35.95	19280	20230726	12.29	27400	-20.99	20230417	19280	12.29	20230726	33400	-35.18	20220831	19280	12.29	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
7	20230831	111616	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	150	2	0.70	719093550	32935	77.25	21550	22050	21550	28000	15100	21550	21833.73	0.46	0	-17	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3100	6.16	0.68	12	0.23	3523.00	32090.00	33800	20220830	-35.80	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	33400	-35.03	20220831	19280	12.55	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
8	20230831	101233	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	300	2	1.39	621523750	28450	66.73	21550	22050	21550	28000	15100	21550	21846.19	0.46	0	393	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3121	6.20	0.68	12	0.20	3523.00	32090.00	33800	20220830	-35.36	19280	20230726	13.33	27400	-20.26	20230417	19280	13.33	20230726	33400	-34.58	20220831	19280	13.33	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
9	20230831	091055	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	150	2	0.70	50753550	2342	5.49	21550	21750	21550	28000	15100	21550	21671.08	0.46	0	-66	21850	21700	21500	21350	21150	21775	21425	29	6450	200	15940	50	1	14286000	3100	6.16	0.68	12	0.02	3523.00	32090.00	33800	20220830	-35.80	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	33400	-35.03	20220831	19280	12.55	20230726	1.71	N	126720	200	28 억		65745	N	N	0	N	00	N
10	20230830	160833	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	100	2	0.47	917347400	42633	80.51	21400	21650	21300	27850	15050	21450	21517.31	0.52	0	-8089	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3079	6.12	0.67	12	0.30	3523.00	32090.00	33800	20220830	-36.24	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
11	20230830	151016	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	150	2	0.70	883194750	41047	77.52	21400	21650	21300	27850	15050	21450	21516.67	0.52	0	-7965	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3086	6.13	0.67	12	0.29	3523.00	32090.00	33800	20220830	-36.09	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	33800	-36.09	20220830	19280	12.03	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
12	20230830	141104	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	150	2	0.70	606012150	28200	53.26	21400	21650	21300	27850	15050	21450	21489.79	0.52	0	-1532	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3086	6.13	0.67	12	0.20	3523.00	32090.00	33800	20220830	-36.09	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	33800	-36.09	20220830	19280	12.03	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
13	20230830	131053	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21350	-100	5	-0.47	338413650	15771	29.78	21400	21650	21300	27850	15050	21450	21457.97	0.52	0	-2423	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3050	6.06	0.67	12	0.11	3523.00	32090.00	33800	20220830	-36.83	19280	20230726	10.74	27400	-22.08	20230417	19280	10.74	20230726	33800	-36.83	20220830	19280	10.74	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
14	20230830	121104	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-50	5	-0.23	300032500	13973	26.39	21400	21650	21350	27850	15050	21450	21472.30	0.52	0	-2111	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3057	6.07	0.67	12	0.10	3523.00	32090.00	33800	20220830	-36.69	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	33800	-36.69	20220830	19280	11.00	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
15	20230830	111557	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-50	5	-0.23	273154400	12717	24.02	21400	21650	21350	27850	15050	21450	21479.47	0.52	0	-1762	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3057	6.07	0.67	12	0.09	3523.00	32090.00	33800	20220830	-36.69	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	33800	-36.69	20220830	19280	11.00	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
16	20230830	101141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	150	2	0.70	119498950	5556	10.49	21400	21650	21400	27850	15050	21450	21508.09	0.52	0	196	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3086	6.13	0.67	12	0.04	3523.00	32090.00	33800	20220830	-36.09	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	33800	-36.09	20220830	19280	12.03	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
17	20230830	091039	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	50	2	0.23	60604150	2826	5.34	21400	21600	21400	27850	15050	21450	21445.21	0.52	0	424	21883	21666	21483	21266	21083	21575	21175	29	6400	200	15870	50	1	14286000	3071	6.10	0.67	12	0.02	3523.00	32090.00	33800	20220830	-36.39	19280	20230726	11.51	27400	-21.53	20230417	19280	11.51	20230726	33800	-36.39	20220830	19280	11.51	20230726	1.74	N	126720	200	28 억		73768	N	N	0	N	00	N
18	20230829	160829	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-50	5	-0.23	1139826650	52925	35.53	21650	21700	21300	27950	15050	21500	21536.65	0.59	0	-4137	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3064	6.09	0.67	12	0.37	3523.00	32090.00	36350	20220826	-40.99	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	33800	-36.54	20220830	19280	11.26	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
19	20230829	151025	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	50	2	0.23	1126225050	52292	35.10	21650	21700	21300	27950	15050	21500	21537.23	0.59	0	-3716	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3079	6.12	0.67	12	0.37	3523.00	32090.00	36350	20220826	-40.72	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
20	20230829	141141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	50	2	0.23	971983550	45134	30.30	21650	21700	21300	27950	15050	21500	21535.51	0.59	0	-1464	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3079	6.12	0.67	12	0.32	3523.00	32090.00	36350	20220826	-40.72	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
21	20230829	131053	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	50	2	0.23	855156500	39705	26.65	21650	21700	21300	27950	15050	21500	21537.75	0.59	0	-739	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3079	6.12	0.67	12	0.28	3523.00	32090.00	36350	20220826	-40.72	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
22	20230829	121127	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	100	2	0.47	745142700	34604	23.23	21650	21700	21300	27950	15050	21500	21533.43	0.59	0	-1492	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3086	6.13	0.67	12	0.24	3523.00	32090.00	36350	20220826	-40.58	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	33800	-36.09	20220830	19280	12.03	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
23	20230829	111803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	50	2	0.23	627154150	29145	19.57	21650	21650	21300	27950	15050	21500	21518.41	0.59	0	-462	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3079	6.12	0.67	12	0.20	3523.00	32090.00	36350	20220826	-40.72	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
24	20230829	101228	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	50	2	0.23	394156800	18336	12.31	21650	21650	21300	27950	15050	21500	21496.34	0.59	0	424	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3079	6.12	0.67	12	0.13	3523.00	32090.00	36350	20220826	-40.72	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	33800	-36.24	20220830	19280	11.77	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
25	20230829	090814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-100	5	-0.47	133937950	6242	4.19	21650	21650	21300	27950	15050	21500	21457.54	0.59	0	-2408	22433	21966	21133	20666	19833	22200	20900	29	6450	200	15910	50	1	14286000	3057	6.07	0.67	12	0.04	3523.00	32090.00	36350	20220826	-41.13	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	33800	-36.69	20220830	19280	11.00	20230726	1.76	N	126720	200	28 억		84006	N	N	0	N	00	N
26	20230828	160804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	1050	2	5.13	3048720750	143590	242.90	20550	21600	20300	26550	14350	20450	21231.93	0.53	0	6215	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3071	6.10	0.67	12	1.01	3523.00	32090.00	36450	20220825	-41.02	19280	20230726	11.51	27400	-21.53	20230417	19280	11.51	20230726	33800	-36.39	20220830	19280	11.51	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
27	20230828	150814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	1000	2	4.89	2900961400	136713	231.27	20550	21600	20300	26550	14350	20450	21219.35	0.53	0	6186	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3064	6.09	0.67	12	0.96	3523.00	32090.00	36450	20220825	-41.15	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	33800	-36.54	20220830	19280	11.26	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
28	20230828	140815	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	1000	2	4.89	2453383900	115892	196.04	20550	21550	20300	26550	14350	20450	21169.57	0.53	0	8211	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3064	6.09	0.67	12	0.81	3523.00	32090.00	36450	20220825	-41.15	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	33800	-36.54	20220830	19280	11.26	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
29	20230828	130821	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	1000	2	4.89	2057508900	97431	164.82	20550	21500	20300	26550	14350	20450	21117.60	0.53	0	6671	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3064	6.09	0.67	12	0.68	3523.00	32090.00	36450	20220825	-41.15	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	33800	-36.54	20220830	19280	11.26	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
30	20230828	120814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21300	850	2	4.16	1629158800	77407	130.94	20550	21400	20300	26550	14350	20450	21046.66	0.53	0	4446	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3043	6.05	0.66	12	0.54	3523.00	32090.00	36450	20220825	-41.56	19280	20230726	10.48	27400	-22.26	20230417	19280	10.48	20230726	33800	-36.98	20220830	19280	10.48	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
31	20230828	110809	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	600	2	2.93	860013050	41161	69.63	20550	21200	20300	26550	14350	20450	20893.88	0.53	0	1804	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	3007	5.98	0.66	12	0.29	3523.00	32090.00	36450	20220825	-42.25	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	33800	-37.72	20220830	19280	9.18	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
32	20230828	100802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	450	2	2.20	626289950	30031	50.80	20550	21200	20300	26550	14350	20450	20854.78	0.53	0	492	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	2986	5.93	0.65	12	0.21	3523.00	32090.00	36450	20220825	-42.66	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	33800	-38.17	20220830	19280	8.40	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
33	20230828	090814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	0	3	0.00	26689750	1300	2.20	20550	20650	20450	26550	14350	20450	20530.58	0.53	0	-1	21050	20750	20450	20150	19850	20900	20300	29	6100	200	15130	50	1	14286000	2921	5.80	0.64	12	0.01	3523.00	32090.00	36450	20220825	-43.90	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	33800	-39.50	20220830	19280	6.07	20230726	1.76	N	126720	200	28 억		76269	N	N	7	N	00	N
34	20230825	160809	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	300	2	1.49	1157201200	56534	211.31	20250	20750	20150	26150	14150	20150	20469.15	0.54	0	-1060	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2921	5.80	0.64	12	0.40	3523.00	32090.00	36450	20220825	-43.90	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	36450	-43.90	20220825	19280	6.07	20230726	1.68	N	126720	200	28 억		77484	N	N	7	N	00	N
35	20230825	150813	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20500	350	2	1.74	1107927700	54125	202.31	20250	20750	20150	26150	14150	20150	20469.80	0.54	0	-729	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2929	5.82	0.64	12	0.38	3523.00	32090.00	36450	20220825	-43.76	19280	20230726	6.33	27400	-25.18	20230417	19280	6.33	20230726	36450	-43.76	20220825	19280	6.33	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
36	20230825	140811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	585871800	28677	107.19	20250	20750	20150	26150	14150	20150	20430.02	0.54	0	953	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.20	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
37	20230825	130807	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	250	2	1.24	550534500	26940	100.70	20250	20750	20150	26150	14150	20150	20435.58	0.54	0	1283	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2914	5.79	0.64	12	0.19	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
38	20230825	120808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	476564600	23303	87.10	20250	20750	20150	26150	14150	20150	20450.78	0.54	0	1468	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.16	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
39	20230825	110810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	250	2	1.24	425509600	20791	77.71	20250	20750	20150	26150	14150	20150	20466.05	0.54	0	1491	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2914	5.79	0.64	12	0.15	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
40	20230825	100810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	395121500	19299	72.14	20250	20750	20150	26150	14150	20150	20473.68	0.54	0	1867	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.14	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
41	20230825	090807	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20500	350	2	1.74	188665950	9196	34.37	20250	20750	20150	26150	14150	20150	20516.09	0.54	0	1148	20616	20382	20216	19982	19816	20300	19900	29	6000	200	14910	50	1	14286000	2929	5.82	0.64	12	0.06	3523.00	32090.00	36450	20220825	-43.76	19280	20230726	6.33	27400	-25.18	20230417	19280	6.33	20230726	36450	-43.76	20220825	19280	6.33	20230726	1.68	N	126720	200	28 억		77484	N	N	0	N	00	N
42	20230824	160802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	0	3	0.00	541003850	26752	57.41	20300	20450	20050	26150	14150	20150	20223.16	0.55	0	-1939	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2879	5.72	0.63	12	0.19	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
43	20230824	150801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	50	2	0.25	513040000	25367	54.44	20300	20450	20050	26150	14150	20150	20224.70	0.55	0	-1842	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2886	5.73	0.63	12	0.18	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
44	20230824	140803	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	448614000	22182	47.60	20300	20450	20050	26150	14150	20150	20224.24	0.55	0	-1279	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.16	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
45	20230824	130805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	371984350	18412	39.51	20300	20450	20050	26150	14150	20150	20203.36	0.55	0	-413	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.13	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
46	20230824	120808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	319566200	15827	33.96	20300	20450	20050	26150	14150	20150	20191.20	0.55	0	-159	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.11	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
47	20230824	110805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	308128800	15262	32.75	20300	20450	20050	26150	14150	20150	20189.28	0.55	0	158	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.11	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
48	20230824	100801	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	50	2	0.25	239475250	11854	25.44	20300	20450	20050	26150	14150	20150	20202.06	0.55	0	-463	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2886	5.73	0.63	12	0.08	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
49	20230824	090804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	14986800	736	1.58	20300	20450	20300	26150	14150	20150	20362.50	0.55	0	-411	21030	20590	20210	19770	19390	20810	19990	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.01	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.76	N	126720	200	28 억		79269	N	N	0	N	00	N
50	20230823	160800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	170	2	0.85	942273200	46302	327.13	19830	20650	19830	25950	13990	19980	20350.81	0.52	0	2119	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2879	5.72	0.63	12	0.32	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
51	20230823	150800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	220	2	1.10	906005850	44507	314.45	19830	20650	19830	25950	13990	19980	20356.48	0.52	0	2254	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2886	5.73	0.63	12	0.31	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
52	20230823	140804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	320	2	1.60	819322500	40227	284.21	19830	20650	19830	25950	13990	19980	20367.48	0.52	0	3543	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2900	5.76	0.63	12	0.28	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
53	20230823	130758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	320	2	1.60	737024500	36174	255.57	19830	20650	19830	25950	13990	19980	20374.43	0.52	0	3938	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2900	5.76	0.63	12	0.25	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
54	20230823	120804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	420	2	2.10	664543550	32614	230.42	19830	20650	19830	25950	13990	19980	20376.02	0.52	0	4079	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2914	5.79	0.64	12	0.23	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
55	20230823	110759	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	470	2	2.35	551643350	27080	191.32	19830	20650	19830	25950	13990	19980	20370.88	0.52	0	4064	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2921	5.80	0.64	12	0.19	3523.00	32090.00	36450	20220825	-43.90	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	36450	-43.90	20220825	19280	6.07	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
56	20230823	100758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	320	2	1.60	162567700	8069	57.01	19830	20350	19830	25950	13990	19980	20147.19	0.52	0	3456	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2900	5.76	0.63	12	0.06	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
57	20230823	090806	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	120	2	0.60	29591530	1480	10.46	19830	20100	19830	25950	13990	19980	19994.28	0.52	0	1011	20073	20026	19953	19906	19833	20040	19920	29	5970	200	14780	50	1	14286000	2871	5.71	0.63	12	0.01	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.79	N	126720	200	28 억		74758	N	N	9	N	00	N
58	20230822	160756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	0	3	0.00	280775010	14086	77.55	19980	20000	19880	25950	13990	19980	19932.87	0.53	0	-2153	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2854	5.67	0.62	12	0.10	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
59	20230822	150756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	-50	5	-0.25	260378990	13063	71.92	19980	20000	19880	25950	13990	19980	19932.56	0.53	0	-1927	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2847	5.66	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
60	20230822	140758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	-50	5	-0.25	243352720	12209	67.22	19980	20000	19880	25950	13990	19980	19932.24	0.53	0	-1777	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2847	5.66	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
61	20230822	130754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19890	-90	5	-0.45	210434570	10559	58.13	19980	20000	19880	25950	13990	19980	19929.40	0.53	0	-1321	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2841	5.65	0.62	12	0.07	3523.00	32090.00	36450	20220825	-45.43	19280	20230726	3.16	27400	-27.41	20230417	19280	3.16	20230726	36450	-45.43	20220825	19280	3.16	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
62	20230822	120743	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	-80	5	-0.40	192585370	9662	53.19	19980	20000	19890	25950	13990	19980	19932.25	0.53	0	-1169	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2843	5.65	0.62	12	0.07	3523.00	32090.00	36450	20220825	-45.40	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	36450	-45.40	20220825	19280	3.22	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
63	20230822	110754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	-80	5	-0.40	158783950	7964	43.84	19980	20000	19890	25950	13990	19980	19937.71	0.53	0	-1038	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2843	5.65	0.62	12	0.06	3523.00	32090.00	36450	20220825	-45.40	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	36450	-45.40	20220825	19280	3.22	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
64	20230822	100751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19940	-40	5	-0.20	111357320	5582	30.73	19980	20000	19910	25950	13990	19980	19949.36	0.53	0	-1061	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2849	5.66	0.62	12	0.04	3523.00	32090.00	36450	20220825	-45.29	19280	20230726	3.42	27400	-27.23	20230417	19280	3.42	20230726	36450	-45.29	20220825	19280	3.42	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
65	20230822	090754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	0	3	0.00	19865190	994	5.47	19980	20000	19970	25950	13990	19980	19985.10	0.53	0	-482	20406	20192	20036	19822	19666	20300	19930	29	5970	200	14780	10	1	14286000	2854	5.67	0.62	12	0.01	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.80	N	126720	200	28 억		76381	N	N	9	N	00	N
66	20230821	160751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	-70	5	-0.35	361177700	17985	63.43	19880	20250	19880	26050	14050	20050	20082.18	0.56	0	-1535	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	10	1	14286000	2854	5.67	0.62	12	0.13	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.83	N	126720	200	28 억		79974	N	N	9	N	00	N
67	20230821	150756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	50	2	0.25	338808080	16871	59.50	19880	20250	19880	26050	14050	20050	20082.30	0.56	0	-1935	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2871	5.71	0.63	12	0.12	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
68	20230821	140754	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-50	5	-0.25	263851690	13140	46.34	19880	20250	19880	26050	14050	20050	20080.06	0.56	0	-2041	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2857	5.68	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
69	20230821	130802	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	0	3	0.00	213893120	10647	37.55	19880	20250	19880	26050	14050	20050	20089.56	0.56	0	-1641	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2864	5.69	0.62	12	0.07	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
70	20230821	120758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	0	3	0.00	183108850	9110	32.13	19880	20250	19880	26050	14050	20050	20099.82	0.56	0	-1500	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2864	5.69	0.62	12	0.06	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
71	20230821	110753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	129358970	6430	22.68	19880	20250	19880	26050	14050	20050	20118.14	0.56	0	-1310	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.05	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
72	20230821	100751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	100	2	0.50	68086020	3388	11.95	19880	20250	19880	26050	14050	20050	20096.36	0.56	0	-355	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	50	1	14286000	2879	5.72	0.63	12	0.02	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
73	20230821	090759	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	-130	5	-0.65	4755400	238	0.84	19880	20100	19880	26050	14050	20050	19977.63	0.56	0	-14	20356	20202	19946	19792	19536	20280	19870	29	6000	200	14830	10	1	14286000	2846	5.65	0.62	12	0.00	3523.00	32090.00	36450	20220825	-45.35	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	36450	-45.35	20220825	19280	3.32	20230726	1.83	N	126720	200	28 억		79974	N	N	13	N	00	N
74	20230818	160752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	50	2	0.25	564419990	28323	79.92	19700	20100	19690	26000	14000	20000	19927.93	0.59	0	-1360	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	50	1	14286000	2864	5.69	0.62	12	0.20	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.82	N	126720	200	28 억		84466	N	N	13	N	00	N
75	20230818	150744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	-20	5	-0.10	541715630	27189	76.72	19700	20100	19690	26000	14000	20000	19924.07	0.59	0	-1271	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	10	1	14286000	2854	5.67	0.62	12	0.19	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
76	20230818	140750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	50	2	0.25	422234440	21210	59.85	19700	20100	19690	26000	14000	20000	19907.33	0.59	0	201	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	50	1	14286000	2864	5.69	0.62	12	0.15	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
77	20230818	130744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19960	-40	5	-0.20	367987480	18493	52.18	19700	20100	19690	26000	14000	20000	19898.74	0.59	0	81	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	10	1	14286000	2851	5.67	0.62	12	0.13	3523.00	32090.00	36450	20220825	-45.24	19280	20230726	3.53	27400	-27.15	20230417	19280	3.53	20230726	36450	-45.24	20220825	19280	3.53	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
78	20230818	120757	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	50	2	0.25	307275330	15452	43.60	19700	20100	19690	26000	14000	20000	19885.80	0.59	0	-3	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	50	1	14286000	2864	5.69	0.62	12	0.11	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
79	20230818	110747	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	50	2	0.25	261355720	13157	37.12	19700	20100	19690	26000	14000	20000	19864.39	0.59	0	-576	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	50	1	14286000	2864	5.69	0.62	12	0.09	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
80	20230818	100752	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	0	3	0.00	155851670	7884	22.25	19700	20100	19690	26000	14000	20000	19768.10	0.59	0	-283	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	50	1	14286000	2857	5.68	0.62	12	0.06	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
81	20230818	090755	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19740	-260	5	-1.30	38876410	1970	5.56	19700	19970	19700	26000	14000	20000	19734.22	0.59	0	384	20480	20240	19910	19670	19340	20285	19715	29	6000	200	14800	10	1	14286000	2820	5.60	0.62	12	0.01	3523.00	32090.00	36450	20220825	-45.84	19280	20230726	2.39	27400	-27.96	20230417	19280	2.39	20230726	36450	-45.84	20220825	19280	2.39	20230726	1.82	N	126720	200	28 억		84466	N	N	16	N	00	N
82	20230817	160751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-100	5	-0.50	702119040	35402	59.16	20000	20150	19580	26100	14100	20100	19832.67	0.63	0	-5747	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	50	1	14286000	2857	5.68	0.62	12	0.25	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.82	N	126720	200	28 억		89662	N	N	16	N	00	N
83	20230817	150756	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	-170	5	-0.85	685325670	34560	57.75	20000	20150	19580	26100	14100	20100	19830.03	0.63	0	-5705	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	10	1	14286000	2847	5.66	0.62	12	0.24	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
84	20230817	140751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-100	5	-0.50	613566070	30963	51.74	20000	20150	19580	26100	14100	20100	19816.11	0.63	0	-5392	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	50	1	14286000	2857	5.68	0.62	12	0.22	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
85	20230817	130748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-100	5	-0.50	560546200	28313	47.31	20000	20100	19580	26100	14100	20100	19798.19	0.63	0	-5144	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	50	1	14286000	2857	5.68	0.62	12	0.20	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
86	20230817	120750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-100	5	-0.50	502446100	25408	42.46	20000	20100	19580	26100	14100	20100	19775.11	0.63	0	-5227	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	50	1	14286000	2857	5.68	0.62	12	0.18	3523.00	32090.00	36450	20220825	-45.13	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	36450	-45.13	20220825	19280	3.73	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
87	20230817	110750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19870	-230	5	-1.14	401051480	20329	33.97	20000	20100	19580	26100	14100	20100	19728.05	0.63	0	-5785	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	10	1	14286000	2839	5.64	0.62	12	0.14	3523.00	32090.00	36450	20220825	-45.49	19280	20230726	3.06	27400	-27.48	20230417	19280	3.06	20230726	36450	-45.49	20220825	19280	3.06	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
88	20230817	100745	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19730	-370	5	-1.84	306689850	15557	26.00	20000	20100	19580	26100	14100	20100	19713.95	0.63	0	-5234	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	10	1	14286000	2819	5.60	0.61	12	0.11	3523.00	32090.00	36450	20220825	-45.87	19280	20230726	2.33	27400	-27.99	20230417	19280	2.33	20230726	36450	-45.87	20220825	19280	2.33	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
89	20230817	090744	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19740	-360	5	-1.79	78159540	3929	6.57	20000	20100	19740	26100	14100	20100	19892.99	0.63	0	-1062	20700	20400	20200	19900	19700	20300	19800	29	6000	200	14870	10	1	14286000	2820	5.60	0.62	12	0.03	3523.00	32090.00	36450	20220825	-45.84	19280	20230726	2.39	27400	-27.96	20230417	19280	2.39	20230726	36450	-45.84	20220825	19280	2.39	20230726	1.82	N	126720	200	28 억		89662	N	N	6	N	00	N
90	20230816	160750	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-50	5	-0.25	1199425250	59373	247.04	20300	20500	20000	26150	14150	20150	20201.70	0.66	0	6812	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2871	5.71	0.63	12	0.42	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.83	N	126720	200	28 억		93632	N	N	6	N	00	N
91	20230816	150751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-50	5	-0.25	1140870600	56454	234.89	20300	20500	20000	26150	14150	20150	20208.86	0.66	0	7896	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2871	5.71	0.63	12	0.40	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
92	20230816	140749	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-100	5	-0.50	1013148650	50099	208.45	20300	20500	20000	26150	14150	20150	20222.94	0.66	0	9397	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2864	5.69	0.62	12	0.35	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
93	20230816	130747	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	0	3	0.00	879970400	43497	180.98	20300	20500	20000	26150	14150	20150	20230.61	0.66	0	11819	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2879	5.72	0.63	12	0.30	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
94	20230816	120758	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	775010950	38280	159.27	20300	20500	20000	26150	14150	20150	20245.85	0.66	0	12963	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.27	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
95	20230816	110753	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	615004950	30385	126.43	20300	20500	20000	26150	14150	20150	20240.42	0.66	0	11105	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.21	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
96	20230816	100751	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	200	2	0.99	417415250	20651	85.92	20300	20500	20000	26150	14150	20150	20212.84	0.66	0	6828	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2907	5.78	0.63	12	0.14	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
97	20230816	090748	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-100	5	-0.50	46645550	2323	9.67	20300	20300	20000	26150	14150	20150	20079.78	0.66	0	-465	20750	20450	20150	19850	19550	20300	19700	29	6000	200	14910	50	1	14286000	2864	5.69	0.62	12	0.02	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.83	N	126720	200	28 억		93632	N	N	2	N	00	N
98	20230814	160740	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	-300	5	-1.47	480680170	24031	95.81	20450	20450	19850	26550	14350	20450	20002.41	0.69	0	-5054	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	50	1	14286000	2879	5.72	0.63	12	0.17	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.85	N	126720	200	28 억		98952	N	N	2	N	00	N
99	20230814	150738	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	-530	5	-2.59	466650110	23329	93.01	20450	20450	19850	26550	14350	20450	20003.01	0.69	0	-5098	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	10	1	14286000	2846	5.65	0.62	12	0.16	3523.00	32090.00	36450	20220825	-45.35	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	36450	-45.35	20220825	19280	3.32	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
100	20230814	140739	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19890	-560	5	-2.74	420042730	20988	83.68	20450	20450	19850	26550	14350	20450	20013.47	0.69	0	-5905	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	10	1	14286000	2841	5.65	0.62	12	0.15	3523.00	32090.00	36450	20220825	-45.43	19280	20230726	3.16	27400	-27.41	20230417	19280	3.16	20230726	36450	-45.43	20220825	19280	3.16	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
101	20230814	130733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19910	-540	5	-2.64	390349520	19495	77.73	20450	20450	19850	26550	14350	20450	20023.06	0.69	0	-5425	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	10	1	14286000	2844	5.65	0.62	12	0.14	3523.00	32090.00	36450	20220825	-45.38	19280	20230726	3.27	27400	-27.34	20230417	19280	3.27	20230726	36450	-45.38	20220825	19280	3.27	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
102	20230814	120738	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19880	-570	5	-2.79	326943920	16326	65.09	20450	20450	19850	26550	14350	20450	20025.97	0.69	0	-4122	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	10	1	14286000	2840	5.64	0.62	12	0.11	3523.00	32090.00	36450	20220825	-45.46	19280	20230726	3.11	27400	-27.45	20230417	19280	3.11	20230726	36450	-45.46	20220825	19280	3.11	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
103	20230814	110733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	-520	5	-2.54	221643310	11034	43.99	20450	20450	19930	26550	14350	20450	20087.30	0.69	0	-3267	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	10	1	14286000	2847	5.66	0.62	12	0.08	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
104	20230814	100735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-400	5	-1.96	111525900	5526	22.03	20450	20450	20050	26550	14350	20450	20182.03	0.69	0	-1979	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	50	1	14286000	2864	5.69	0.62	12	0.04	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
105	20230814	090733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	-300	5	-1.47	15975200	788	3.14	20450	20450	20150	26550	14350	20450	20273.10	0.69	0	-437	20836	20642	20306	20112	19776	20740	20210	29	6100	200	15130	50	1	14286000	2879	5.72	0.63	12	0.01	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.85	N	126720	200	28 억		98952	N	N	0	N	00	N
106	20230811	160734	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	400	2	2.00	509353810	25071	95.63	20050	20500	19970	26050	14050	20050	20316.32	0.72	0	-480	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2921	5.80	0.64	12	0.18	3523.00	32090.00	36450	20220825	-43.90	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	36450	-43.90	20220825	19280	6.07	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
107	20230811	150730	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	350	2	1.75	469454210	23116	88.17	20050	20500	19970	26050	14050	20050	20308.63	0.72	0	-1426	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2914	5.79	0.64	12	0.16	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
108	20230811	140728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	350	2	1.75	394424510	19433	74.12	20050	20500	19970	26050	14050	20050	20296.64	0.72	0	55	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2914	5.79	0.64	12	0.14	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
109	20230811	130728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	400	2	2.00	324171010	15993	61.00	20050	20500	19970	26050	14050	20050	20269.56	0.72	0	346	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2921	5.80	0.64	12	0.11	3523.00	32090.00	36450	20220825	-43.90	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	36450	-43.90	20220825	19280	6.07	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
110	20230811	120721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	250	2	1.25	229814660	11374	43.38	20050	20450	19970	26050	14050	20050	20205.26	0.72	0	819	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2900	5.76	0.63	12	0.08	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
111	20230811	110721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	150	2	0.75	147970460	7345	28.02	20050	20350	19970	26050	14050	20050	20145.74	0.72	0	1112	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2886	5.73	0.63	12	0.05	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
112	20230811	100720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	150	2	0.75	56341260	2808	10.71	20050	20200	19970	26050	14050	20050	20064.55	0.72	0	726	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2886	5.73	0.63	12	0.02	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
113	20230811	090728	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	0	3	0.00	6746410	337	1.29	20050	20050	19970	26050	14050	20050	20019.02	0.72	0	-131	20436	20242	19906	19712	19376	20340	19810	29	6000	200	14830	50	1	14286000	2864	5.69	0.62	12	0.00	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.84	N	126720	200	28 억		102600	N	N	1	N	00	N
114	20230810	160720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	310	2	1.57	504838200	25431	169.59	19640	20100	19570	25650	13820	19740	19851.29	0.68	0	9054	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	50	1	14286000	2864	5.69	0.62	12	0.18	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
115	20230810	150718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	360	2	1.82	482326550	24308	162.10	19640	20100	19570	25650	13820	19740	19842.30	0.68	0	8728	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	50	1	14286000	2871	5.71	0.63	12	0.17	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
116	20230810	140718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	360	2	1.82	382788450	19336	128.94	19640	20100	19570	25650	13820	19740	19796.67	0.68	0	7477	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	50	1	14286000	2871	5.71	0.63	12	0.14	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
117	20230810	130712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19870	130	2	0.66	213231380	10839	72.28	19640	19870	19570	25650	13820	19740	19672.61	0.68	0	4386	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	10	1	14286000	2839	5.64	0.62	12	0.08	3523.00	32090.00	36450	20220825	-45.49	19280	20230726	3.06	27400	-27.48	20230417	19280	3.06	20230726	36450	-45.49	20220825	19280	3.06	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
118	20230810	120724	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19760	20	2	0.10	157351010	8014	53.44	19640	19760	19570	25650	13820	19740	19634.52	0.68	0	1980	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	10	1	14286000	2823	5.61	0.62	12	0.06	3523.00	32090.00	36450	20220825	-45.79	19280	20230726	2.49	27400	-27.88	20230417	19280	2.49	20230726	36450	-45.79	20220825	19280	2.49	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
119	20230810	110725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19610	-130	5	-0.66	104590130	5330	35.54	19640	19740	19570	25650	13820	19740	19622.91	0.68	0	735	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	10	1	14286000	2801	5.57	0.61	12	0.04	3523.00	32090.00	36450	20220825	-46.20	19280	20230726	1.71	27400	-28.43	20230417	19280	1.71	20230726	36450	-46.20	20220825	19280	1.71	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
120	20230810	100721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19610	-130	5	-0.66	33286090	1694	11.30	19640	19740	19610	25650	13820	19740	19649.40	0.68	0	-53	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	10	1	14286000	2801	5.57	0.61	12	0.01	3523.00	32090.00	36450	20220825	-46.20	19280	20230726	1.71	27400	-28.43	20230417	19280	1.71	20230726	36450	-46.20	20220825	19280	1.71	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
121	20230810	090729	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19690	-50	5	-0.25	2988780	152	1.01	19640	19740	19640	25650	13820	19740	19663.03	0.68	0	0	20100	19920	19690	19510	19280	20010	19600	29	5915	200	14600	10	1	14286000	2813	5.59	0.61	12	0.00	3523.00	32090.00	36450	20220825	-45.98	19280	20230726	2.13	27400	-28.14	20230417	19280	2.13	20230726	36450	-45.98	20220825	19280	2.13	20230726	1.89	N	126720	200	28 억		97306	N	N	1	N	00	N
122	20230809	160719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19740	240	2	1.23	290480770	14742	37.95	19460	19870	19460	25350	13650	19500	19704.30	0.66	0	904	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2820	5.60	0.62	12	0.10	3523.00	32090.00	36450	20220825	-45.84	19280	20230726	2.39	27400	-27.96	20230417	19280	2.39	20230726	36450	-45.84	20220825	19280	2.39	20230726	1.88	N	126720	200	28 억		94494	N	N	1	N	00	N
123	20230809	150710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19850	350	2	1.79	250161710	12704	32.70	19460	19860	19460	25350	13650	19500	19691.57	0.66	0	453	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2836	5.63	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.54	19280	20230726	2.96	27400	-27.55	20230417	19280	2.96	20230726	36450	-45.54	20220825	19280	2.96	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
124	20230809	140710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19740	240	2	1.23	158055230	8048	20.72	19460	19780	19460	25350	13650	19500	19639.07	0.66	0	-1105	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2820	5.60	0.62	12	0.06	3523.00	32090.00	36450	20220825	-45.84	19280	20230726	2.39	27400	-27.96	20230417	19280	2.39	20230726	36450	-45.84	20220825	19280	2.39	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
125	20230809	130725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19770	270	2	1.38	136963700	6978	17.96	19460	19780	19460	25350	13650	19500	19627.93	0.66	0	-1038	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2824	5.61	0.62	12	0.05	3523.00	32090.00	36450	20220825	-45.76	19280	20230726	2.54	27400	-27.85	20230417	19280	2.54	20230726	36450	-45.76	20220825	19280	2.54	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
126	20230809	120722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19650	150	2	0.77	115718040	5899	15.19	19460	19710	19460	25350	13650	19500	19616.55	0.66	0	-910	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2807	5.58	0.61	12	0.04	3523.00	32090.00	36450	20220825	-46.09	19280	20230726	1.92	27400	-28.28	20230417	19280	1.92	20230726	36450	-46.09	20220825	19280	1.92	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
127	20230809	110719	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19650	150	2	0.77	87700780	4474	11.52	19460	19700	19460	25350	13650	19500	19602.32	0.66	0	-882	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2807	5.58	0.61	12	0.03	3523.00	32090.00	36450	20220825	-46.09	19280	20230726	1.92	27400	-28.28	20230417	19280	1.92	20230726	36450	-46.09	20220825	19280	1.92	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
128	20230809	100708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19660	160	2	0.82	51247950	2619	6.74	19460	19700	19460	25350	13650	19500	19567.75	0.66	0	-526	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2809	5.58	0.61	12	0.02	3523.00	32090.00	36450	20220825	-46.06	19280	20230726	1.97	27400	-28.25	20230417	19280	1.97	20230726	36450	-46.06	20220825	19280	1.97	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
129	20230809	090712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19600	100	2	0.51	10083340	518	1.33	19460	19600	19460	25350	13650	19500	19465.91	0.66	0	-84	20126	19812	19656	19342	19186	19735	19265	29	5850	200	14430	10	1	14286000	2800	5.56	0.61	12	0.00	3523.00	32090.00	36450	20220825	-46.23	19280	20230726	1.66	27400	-28.47	20230417	19280	1.66	20230726	36450	-46.23	20220825	19280	1.66	20230726	1.88	N	126720	200	28 억		94494	N	N	0	N	00	N
130	20230808	160726	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19500	-320	5	-1.61	758360720	38612	148.83	19880	19970	19500	25750	13880	19820	19640.58	0.71	0	-6194	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2786	5.54	0.61	12	0.27	3523.00	32090.00	36450	20220825	-46.50	19280	20230726	1.14	27400	-28.83	20230417	19280	1.14	20230726	36450	-46.50	20220825	19280	1.14	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
131	20230808	150717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19620	-200	5	-1.01	650093850	33063	127.44	19880	19970	19610	25750	13880	19820	19662.28	0.71	0	-6440	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2803	5.57	0.61	12	0.23	3523.00	32090.00	36450	20220825	-46.17	19280	20230726	1.76	27400	-28.39	20230417	19280	1.76	20230726	36450	-46.17	20220825	19280	1.76	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
132	20230808	140714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19670	-150	5	-0.76	284125730	14430	55.62	19880	19930	19610	25750	13880	19820	19689.93	0.71	0	-3331	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2810	5.58	0.61	12	0.10	3523.00	32090.00	36450	20220825	-46.04	19280	20230726	2.02	27400	-28.21	20230417	19280	2.02	20230726	36450	-46.04	20220825	19280	2.02	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
133	20230808	130706	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19670	-150	5	-0.76	223809840	11356	43.77	19880	19930	19610	25750	13880	19820	19708.51	0.71	0	-2706	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2810	5.58	0.61	12	0.08	3523.00	32090.00	36450	20220825	-46.04	19280	20230726	2.02	27400	-28.21	20230417	19280	2.02	20230726	36450	-46.04	20220825	19280	2.02	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
134	20230808	120712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19660	-160	5	-0.81	212036260	10757	41.46	19880	19930	19610	25750	13880	19820	19711.47	0.71	0	-2734	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2809	5.58	0.61	12	0.08	3523.00	32090.00	36450	20220825	-46.06	19280	20230726	1.97	27400	-28.25	20230417	19280	1.97	20230726	36450	-46.06	20220825	19280	1.97	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
135	20230808	110702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19680	-140	5	-0.71	153966550	7800	30.07	19880	19930	19610	25750	13880	19820	19739.30	0.71	0	-2919	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2811	5.59	0.61	12	0.05	3523.00	32090.00	36450	20220825	-46.01	19280	20230726	2.07	27400	-28.18	20230417	19280	2.07	20230726	36450	-46.01	20220825	19280	2.07	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
136	20230808	100715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19840	20	2	0.10	44189130	2228	8.59	19880	19930	19790	25750	13880	19820	19833.54	0.71	0	-958	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2834	5.63	0.62	12	0.02	3523.00	32090.00	36450	20220825	-45.57	19280	20230726	2.90	27400	-27.59	20230417	19280	2.90	20230726	36450	-45.57	20220825	19280	2.90	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
137	20230808	090717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	110	2	0.55	8734710	440	1.70	19880	19930	19830	25750	13880	19820	19851.61	0.71	0	90	20160	19990	19880	19710	19600	19935	19655	29	5935	200	14660	10	1	14286000	2847	5.66	0.62	12	0.00	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.91	N	126720	200	28 억		101494	N	N	0	N	00	N
138	20230807	160711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19820	-100	5	-0.50	514767390	25928	90.64	19860	20050	19770	25850	13950	19920	19853.73	0.69	0	1888	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2831	5.63	0.62	12	0.18	3523.00	32090.00	36450	20220825	-45.62	19280	20230726	2.80	27400	-27.66	20230417	19280	2.80	20230726	36450	-45.62	20220825	19280	2.80	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
139	20230807	150711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19790	-130	5	-0.65	483149430	24333	85.06	19860	20050	19770	25850	13950	19920	19855.73	0.69	0	1657	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2827	5.62	0.62	12	0.17	3523.00	32090.00	36450	20220825	-45.71	19280	20230726	2.65	27400	-27.77	20230417	19280	2.65	20230726	36450	-45.71	20220825	19280	2.65	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
140	20230807	140713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19860	-60	5	-0.30	323779370	16292	56.95	19860	20050	19780	25850	13950	19920	19873.52	0.69	0	-728	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2837	5.64	0.62	12	0.11	3523.00	32090.00	36450	20220825	-45.51	19280	20230726	3.01	27400	-27.52	20230417	19280	3.01	20230726	36450	-45.51	20220825	19280	3.01	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
141	20230807	130707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19890	-30	5	-0.15	278780920	14028	49.04	19860	20050	19780	25850	13950	19920	19873.18	0.69	0	-1464	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2841	5.65	0.62	12	0.10	3523.00	32090.00	36450	20220825	-45.43	19280	20230726	3.16	27400	-27.41	20230417	19280	3.16	20230726	36450	-45.43	20220825	19280	3.16	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
142	20230807	120705	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19880	-40	5	-0.20	252180760	12691	44.36	19860	20050	19780	25850	13950	19920	19870.83	0.69	0	-1791	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2840	5.64	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.46	19280	20230726	3.11	27400	-27.45	20230417	19280	3.11	20230726	36450	-45.46	20220825	19280	3.11	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
143	20230807	110701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19810	-110	5	-0.55	192816150	9697	33.90	19860	20050	19780	25850	13950	19920	19884.10	0.69	0	-2248	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2830	5.62	0.62	12	0.07	3523.00	32090.00	36450	20220825	-45.65	19280	20230726	2.75	27400	-27.70	20230417	19280	2.75	20230726	36450	-45.65	20220825	19280	2.75	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
144	20230807	100708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19930	10	2	0.05	96965500	4882	17.07	19860	19970	19780	25850	13950	19920	19861.84	0.69	0	-1836	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2847	5.66	0.62	12	0.03	3523.00	32090.00	36450	20220825	-45.32	19280	20230726	3.37	27400	-27.26	20230417	19280	3.37	20230726	36450	-45.32	20220825	19280	3.37	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
145	20230807	090707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19850	-70	5	-0.35	31491860	1589	5.55	19860	19860	19780	25850	13950	19920	19818.67	0.69	0	-934	20333	20126	19943	19736	19553	20035	19645	29	5950	200	14740	10	1	14286000	2836	5.63	0.62	12	0.01	3523.00	32090.00	36450	20220825	-45.54	19280	20230726	2.96	27400	-27.55	20230417	19280	2.96	20230726	36450	-45.54	20220825	19280	2.96	20230726	1.91	N	126720	200	28 억		98910	N	N	25	N	00	N
146	20230804	160701	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	-130	5	-0.65	567242100	28543	94.23	20050	20150	19760	26050	14050	20050	19873.25	0.69	0	-362	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2846	5.65	0.62	12	0.20	3523.00	32090.00	36450	20220825	-45.35	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	36450	-45.35	20220825	19280	3.32	20230726	1.92	N	126720	200	28 억		98495	N	N	25	N	00	N
147	20230804	150700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	-70	5	-0.35	550299710	27693	91.42	20050	20150	19760	26050	14050	20050	19871.44	0.69	0	-296	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2854	5.67	0.62	12	0.19	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
148	20230804	140712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19820	-230	5	-1.15	442813530	22293	73.60	20050	20150	19760	26050	14050	20050	19863.34	0.69	0	-2510	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2831	5.63	0.62	12	0.16	3523.00	32090.00	36450	20220825	-45.62	19280	20230726	2.80	27400	-27.66	20230417	19280	2.80	20230726	36450	-45.62	20220825	19280	2.80	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
149	20230804	130659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19860	-190	5	-0.95	284094220	14279	47.14	20050	20150	19820	26050	14050	20050	19895.95	0.69	0	-2593	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2837	5.64	0.62	12	0.10	3523.00	32090.00	36450	20220825	-45.51	19280	20230726	3.01	27400	-27.52	20230417	19280	3.01	20230726	36450	-45.51	20220825	19280	3.01	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
150	20230804	120658	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19830	-220	5	-1.10	243510650	12233	40.38	20050	20150	19830	26050	14050	20050	19906.05	0.69	0	-2455	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2833	5.63	0.62	12	0.09	3523.00	32090.00	36450	20220825	-45.60	19280	20230726	2.85	27400	-27.63	20230417	19280	2.85	20230726	36450	-45.60	20220825	19280	2.85	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
151	20230804	110704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19860	-190	5	-0.95	180451100	9056	29.90	20050	20150	19860	26050	14050	20050	19926.14	0.69	0	-1821	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2837	5.64	0.62	12	0.06	3523.00	32090.00	36450	20220825	-45.51	19280	20230726	3.01	27400	-27.52	20230417	19280	3.01	20230726	36450	-45.51	20220825	19280	3.01	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
152	20230804	100654	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	0	3	0.00	55682710	2789	9.21	20050	20150	19860	26050	14050	20050	19965.12	0.69	0	-104	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	50	1	14286000	2864	5.69	0.62	12	0.02	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
153	20230804	090654	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19870	-180	5	-0.90	20735970	1042	3.44	20050	20050	19860	26050	14050	20050	19900.16	0.69	0	-401	20283	20166	19983	19866	19683	20225	19925	29	6000	200	14830	10	1	14286000	2839	5.64	0.62	12	0.01	3523.00	32090.00	36450	20220825	-45.49	19280	20230726	3.06	27400	-27.48	20230417	19280	3.06	20230726	36450	-45.49	20220825	19280	3.06	20230726	1.92	N	126720	200	28 억		98495	N	N	23	N	00	N
154	20230803	160655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-150	5	-0.74	602381530	30270	121.38	20000	20100	19800	26250	14150	20200	19899.76	0.73	0	-4667	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	50	1	14286000	2864	5.69	0.62	12	0.21	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.89	N	126720	200	28 억		104183	N	N	23	N	00	N
155	20230803	150700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19910	-290	5	-1.44	589983700	29651	118.90	20000	20100	19800	26250	14150	20200	19897.60	0.73	0	-4658	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2844	5.65	0.62	12	0.21	3523.00	32090.00	36450	20220825	-45.38	19280	20230726	3.27	27400	-27.34	20230417	19280	3.27	20230726	36450	-45.38	20220825	19280	3.27	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
156	20230803	140653	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	-280	5	-1.39	561905050	28243	113.25	20000	20100	19800	26250	14150	20200	19895.37	0.73	0	-4610	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2846	5.65	0.62	12	0.20	3523.00	32090.00	36450	20220825	-45.35	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	36450	-45.35	20220825	19280	3.32	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
157	20230803	130657	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19880	-320	5	-1.58	509089030	25589	102.61	20000	20100	19800	26250	14150	20200	19894.84	0.73	0	-4425	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2840	5.64	0.62	12	0.18	3523.00	32090.00	36450	20220825	-45.46	19280	20230726	3.11	27400	-27.45	20230417	19280	3.11	20230726	36450	-45.46	20220825	19280	3.11	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
158	20230803	120700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19830	-370	5	-1.83	445041280	22366	89.69	20000	20100	19800	26250	14150	20200	19898.12	0.73	0	-4495	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2833	5.63	0.62	12	0.16	3523.00	32090.00	36450	20220825	-45.60	19280	20230726	2.85	27400	-27.63	20230417	19280	2.85	20230726	36450	-45.60	20220825	19280	2.85	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
159	20230803	110652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19850	-350	5	-1.73	313060850	15708	62.99	20000	20100	19830	26250	14150	20200	19930.03	0.73	0	-4082	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2836	5.63	0.62	12	0.11	3523.00	32090.00	36450	20220825	-45.54	19280	20230726	2.96	27400	-27.55	20230417	19280	2.96	20230726	36450	-45.54	20220825	19280	2.96	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
160	20230803	100651	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19980	-220	5	-1.09	121078650	6059	24.30	20000	20100	19830	26250	14150	20200	19983.27	0.73	0	-1088	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	10	1	14286000	2854	5.67	0.62	12	0.04	3523.00	32090.00	36450	20220825	-45.19	19280	20230726	3.63	27400	-27.08	20230417	19280	3.63	20230726	36450	-45.19	20220825	19280	3.63	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
161	20230803	090650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-150	5	-0.74	36379380	1826	7.32	20000	20100	19830	26250	14150	20200	19922.99	0.73	0	-631	20866	20532	20266	19932	19666	20400	19800	29	6050	200	14940	50	1	14286000	2864	5.69	0.62	12	0.01	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.89	N	126720	200	28 억		104183	N	N	2	N	00	N
162	20230802	160654	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-50	5	-0.25	501503150	24750	94.74	20350	20600	20000	26300	14200	20250	20262.75	0.73	0	-945	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2886	5.73	0.63	12	0.17	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.90	N	126720	200	28 억		104552	N	N	2	N	00	N
163	20230802	150703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-200	5	-0.99	479911050	23675	90.63	20350	20600	20050	26300	14200	20250	20270.79	0.73	0	-1355	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2864	5.69	0.62	12	0.17	3523.00	32090.00	36450	20220825	-44.99	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	36450	-44.99	20220825	19280	3.99	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
164	20230802	140656	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-150	5	-0.74	407077900	20048	76.74	20350	20600	20100	26300	14200	20250	20305.16	0.73	0	-2320	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2871	5.71	0.63	12	0.14	3523.00	32090.00	36450	20220825	-44.86	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	36450	-44.86	20220825	19280	4.25	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
165	20230802	130653	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	0	3	0.00	320425600	15750	60.29	20350	20600	20100	26300	14200	20250	20344.48	0.73	0	-1124	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2893	5.75	0.63	12	0.11	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
166	20230802	120647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-50	5	-0.25	279844150	13744	52.61	20350	20600	20100	26300	14200	20250	20361.19	0.73	0	-536	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2886	5.73	0.63	12	0.10	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
167	20230802	110647	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	150	2	0.74	197679100	9683	37.07	20350	20600	20250	26300	14200	20250	20415.07	0.73	0	740	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2914	5.79	0.64	12	0.07	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
168	20230802	100649	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	150	2	0.74	129513550	6354	24.32	20350	20450	20250	26300	14200	20250	20382.99	0.73	0	233	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2914	5.79	0.64	12	0.04	3523.00	32090.00	36450	20220825	-44.03	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	36450	-44.03	20220825	19280	5.81	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
169	20230802	090650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	100	2	0.49	3767450	186	0.71	20350	20350	20250	26300	14200	20250	20255.11	0.73	0	106	20550	20400	20250	20100	19950	20475	20175	29	6050	200	14980	50	1	14286000	2907	5.78	0.63	12	0.00	3523.00	32090.00	36450	20220825	-44.17	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	36450	-44.17	20220825	19280	5.55	20230726	1.90	N	126720	200	28 억		104552	N	N	10	N	00	N
170	20230801	160650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	495400900	24498	145.52	20150	20400	20100	26150	14150	20150	20222.10	0.71	0	3385	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.17	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.93	N	126720	200	28 억		100959	N	N	10	N	00	N
171	20230801	150646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	469531100	23218	137.92	20150	20400	20100	26150	14150	20150	20222.72	0.71	0	2983	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.16	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
172	20230801	140659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	0	3	0.00	423408950	20939	124.38	20150	20400	20100	26150	14150	20150	20221.07	0.71	0	2991	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2879	5.72	0.63	12	0.15	3523.00	32090.00	36450	20220825	-44.72	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	36450	-44.72	20220825	19280	4.51	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
173	20230801	130644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	150	2	0.74	361045500	17852	106.04	20150	20400	20100	26150	14150	20150	20224.37	0.71	0	3518	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2900	5.76	0.63	12	0.12	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
174	20230801	120644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	50	2	0.25	313610350	15509	92.12	20150	20400	20100	26150	14150	20150	20221.18	0.71	0	3459	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2886	5.73	0.63	12	0.11	3523.00	32090.00	36450	20220825	-44.58	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	36450	-44.58	20220825	19280	4.77	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
175	20230801	110641	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	150	2	0.74	240795050	11913	70.76	20150	20400	20100	26150	14150	20150	20212.80	0.71	0	4059	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2900	5.76	0.63	12	0.08	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
176	20230801	100646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	100	2	0.50	128671900	6383	37.92	20150	20300	20100	26150	14150	20150	20158.53	0.71	0	1836	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2893	5.75	0.63	12	0.04	3523.00	32090.00	36450	20220825	-44.44	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	36450	-44.44	20220825	19280	5.03	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N
177	20230801	090640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	150	2	0.74	21198350	1050	6.24	20150	20300	20150	26150	14150	20150	20188.90	0.71	0	-236	20516	20332	20166	19982	19816	20250	19900	29	6000	200	14910	50	1	14286000	2900	5.76	0.63	12	0.01	3523.00	32090.00	36450	20220825	-44.31	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	36450	-44.31	20220825	19280	5.29	20230726	1.93	N	126720	200	28 억		100959	N	N	56	N	00	N