KissMeData/010400/price/prices-20230901.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	20230927	160245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4880	50	2	1.04	65017215	13528	111.64	4810	4995	4725	6270	3385	4830	4806.12	0.88	0	272	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	372	-11.19	0.37	12	0.18	-436.00	13177.00	8700	20230106	-43.91	4725	20230927	3.28	8700	-43.91	20230106	4725	3.28	20230927	8700	-43.91	20230106	4725	3.28	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
3	20230927	150248	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4890	60	2	1.24	59800020	12461	102.84	4810	4995	4725	6270	3385	4830	4798.97	0.88	0	231	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	373	-11.22	0.37	12	0.16	-436.00	13177.00	8700	20230106	-43.79	4725	20230927	3.49	8700	-43.79	20230106	4725	3.49	20230927	8700	-43.79	20230106	4725	3.49	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
4	20230927	140248	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4795	-35	5	-0.72	47175735	9885	81.58	4810	4820	4725	6270	3385	4830	4772.46	0.88	0	653	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	365	-11.00	0.36	12	0.13	-436.00	13177.00	8700	20230106	-44.89	4725	20230927	1.48	8700	-44.89	20230106	4725	1.48	20230927	8700	-44.89	20230106	4725	1.48	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
5	20230927	130245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4775	-55	5	-1.14	38359220	8044	66.39	4810	4820	4725	6270	3385	4830	4768.67	0.88	0	698	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	364	-10.95	0.36	12	0.11	-436.00	13177.00	8700	20230106	-45.11	4725	20230927	1.06	8700	-45.11	20230106	4725	1.06	20230927	8700	-45.11	20230106	4725	1.06	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
6	20230927	120245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4775	-55	5	-1.14	35934250	7537	62.20	4810	4815	4725	6270	3385	4830	4767.71	0.88	0	756	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	364	-10.95	0.36	12	0.10	-436.00	13177.00	8700	20230106	-45.11	4725	20230927	1.06	8700	-45.11	20230106	4725	1.06	20230927	8700	-45.11	20230106	4725	1.06	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
7	20230927	110246	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4770	-60	5	-1.24	30612475	6428	53.05	4810	4810	4725	6270	3385	4830	4762.36	0.88	0	1071	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	364	-10.94	0.36	12	0.08	-436.00	13177.00	8700	20230106	-45.17	4725	20230927	0.95	8700	-45.17	20230106	4725	0.95	20230927	8700	-45.17	20230106	4725	0.95	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
8	20230927	100245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4755	-75	5	-1.55	29962975	6292	51.93	4810	4810	4725	6270	3385	4830	4762.07	0.88	0	1197	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	362	-10.91	0.36	12	0.08	-436.00	13177.00	8700	20230106	-45.34	4725	20230927	0.63	8700	-45.34	20230106	4725	0.63	20230927	8700	-45.34	20230106	4725	0.63	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
9	20230927	090249	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4770	-60	5	-1.24	3582965	745	6.15	4810	4810	4770	6270	3385	4830	4809.35	0.88	0	495	5230	5030	4930	4730	4630	4980	4680	38	1440	500	3090	5	1	7622000	364	-10.94	0.36	12	0.01	-436.00	13177.00	8700	20230106	-45.17	4770	20230927	0.00	8700	-45.17	20230106	4770	0.00	20230927	8700	-45.17	20230106	4770	0.00	20230927	0.97	N	010400	500	38 억		66932	N	N	1	N	00	N
10	20230926	160245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4830	-190	5	-3.78	59782260	12054	404.23	5050	5130	4830	6520	3520	5020	4959.56	0.89	0	-487	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	5	1	7622000	368	-11.08	0.37	12	0.16	-436.00	13177.00	8700	20230106	-44.48	4830	20230926	0.00	8700	-44.48	20230106	4830	0.00	20230926	8700	-44.48	20230106	4830	0.00	20230926	0.97	N	010400	500	38 억		67619	N	N	1	N	00	N
11	20230926	150247	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4965	-55	5	-1.10	38569155	7725	259.05	5050	5130	4950	6520	3520	5020	4992.77	0.89	0	-486	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	5	1	7622000	378	-11.39	0.38	12	0.10	-436.00	13177.00	8700	20230106	-42.93	4950	20230926	0.30	8700	-42.93	20230106	4950	0.30	20230926	8700	-42.93	20230106	4950	0.30	20230926	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
12	20230926	140242	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4955	-65	5	-1.29	35154090	7037	235.98	5050	5130	4950	6520	3520	5020	4995.61	0.89	0	-497	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	5	1	7622000	378	-11.36	0.38	12	0.09	-436.00	13177.00	8700	20230106	-43.05	4950	20230926	0.10	8700	-43.05	20230106	4950	0.10	20230926	8700	-43.05	20230106	4950	0.10	20230926	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
13	20230926	130244	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4965	-55	5	-1.10	26018300	5194	174.18	5050	5130	4960	6520	3520	5020	5009.30	0.89	0	-485	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	5	1	7622000	378	-11.39	0.38	12	0.07	-436.00	13177.00	8700	20230106	-42.93	4960	20230926	0.10	8700	-42.93	20230106	4960	0.10	20230926	8700	-42.93	20230106	4960	0.10	20230926	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
14	20230926	120245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	5020	0	3	0.00	17334870	3453	115.79	5050	5130	4960	6520	3520	5020	5020.23	0.89	0	-344	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	10	1	7622000	383	-11.51	0.38	12	0.05	-436.00	13177.00	8700	20230106	-42.30	4960	20230926	1.21	8700	-42.30	20230106	4960	1.21	20230926	8700	-42.30	20230106	4960	1.21	20230926	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
15	20230926	110245	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	4970	-50	5	-1.00	6037335	1210	40.58	5050	5060	4960	6520	3520	5020	4989.53	0.89	0	-154	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	5	1	7622000	379	-11.40	0.38	12	0.02	-436.00	13177.00	8700	20230106	-42.87	4960	20230926	0.20	8700	-42.87	20230106	4960	0.20	20230926	8700	-42.87	20230106	4960	0.20	20230926	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
16	20230926	100245	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-10	5	-0.20	1857605	369	12.37	5050	5060	4995	6520	3520	5020	5034.16	0.89	0	-152	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	10	1	7622000	382	-11.49	0.38	12	0.00	-436.00	13177.00	8700	20230106	-42.41	4965	20221013	0.91	8700	-42.41	20230106	4970	0.80	20230727	8700	-42.41	20230106	4965	0.91	20221013	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
17	20230926	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	40	2	0.80	833280	165	5.53	5050	5060	5050	6520	3520	5020	5050.18	0.89	0	-1	5186	5102	5056	4972	4926	5080	4950	38	1500	500	3210	10	1	7622000	386	-11.61	0.38	12	0.00	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4970	1.81	20230727	8700	-41.84	20230106	4965	1.91	20221013	0.97	N	010400	500	38 억		67619	N	N	3	N	00	N
18	20230925	160244	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-120	5	-2.33	14644860	2896	66.51	5130	5140	5010	6680	3600	5140	5056.93	0.90	0	-403	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	383	-11.51	0.38	12	0.04	-436.00	13177.00	8700	20230106	-42.30	4965	20221013	1.11	8700	-42.30	20230106	4970	1.01	20230727	8700	-42.30	20230106	4965	1.11	20221013	0.99	N	010400	500	38 억		68369	N	N	3	N	00	N
19	20230925	150244	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	-100	5	-1.95	11686230	2307	52.99	5130	5140	5010	6680	3600	5140	5065.55	0.90	0	-352	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	384	-11.56	0.38	12	0.03	-436.00	13177.00	8700	20230106	-42.07	4965	20221013	1.51	8700	-42.07	20230106	4970	1.41	20230727	8700	-42.07	20230106	4965	1.51	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
20	20230925	140242	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-120	5	-2.33	10277590	2028	46.58	5130	5140	5010	6680	3600	5140	5067.85	0.90	0	-88	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	383	-11.51	0.38	12	0.03	-436.00	13177.00	8700	20230106	-42.30	4965	20221013	1.11	8700	-42.30	20230106	4970	1.01	20230727	8700	-42.30	20230106	4965	1.11	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
21	20230925	130242	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	-110	5	-2.14	10177150	2008	46.12	5130	5140	5010	6680	3600	5140	5068.30	0.90	0	-86	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	383	-11.54	0.38	12	0.03	-436.00	13177.00	8700	20230106	-42.18	4965	20221013	1.31	8700	-42.18	20230106	4970	1.21	20230727	8700	-42.18	20230106	4965	1.31	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
22	20230925	120247	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-80	5	-1.56	6411160	1259	28.92	5130	5140	5060	6680	3600	5140	5092.26	0.90	0	-103	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	386	-11.61	0.38	12	0.02	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4970	1.81	20230727	8700	-41.84	20230106	4965	1.91	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
23	20230925	110243	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	0	3	0.00	2842520	555	12.75	5130	5140	5080	6680	3600	5140	5121.66	0.90	0	43	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	392	-11.79	0.39	12	0.01	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
24	20230925	100244	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-30	5	-0.58	1611890	315	7.23	5130	5140	5080	6680	3600	5140	5117.11	0.90	0	-28	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	389	-11.72	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.26	4965	20221013	2.92	8700	-41.26	20230106	4970	2.82	20230727	8700	-41.26	20230106	4965	2.92	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
25	20230925	090243	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-20	5	-0.39	15370	3	0.07	5130	5130	5120	6680	3600	5140	5123.33	0.90	0	-3	5373	5256	5133	5016	4893	5195	4955	38	1540	500	3280	10	1	7622000	390	-11.74	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	0.99	N	010400	500	38 억		68369	N	N	0	N	00	N
26	20230922	160250	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	-50	5	-0.96	22137070	4354	101.73	5190	5250	5010	6740	3640	5190	5084.31	0.90	0	93	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	392	-11.79	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
27	20230922	150249	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	-140	5	-2.70	19432920	3827	89.42	5190	5250	5010	6740	3640	5190	5077.85	0.90	0	106	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	385	-11.58	0.38	12	0.05	-436.00	13177.00	8700	20230106	-41.95	4965	20221013	1.71	8700	-41.95	20230106	4970	1.61	20230727	8700	-41.95	20230106	4965	1.71	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
28	20230922	140248	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-90	5	-1.73	13203780	2598	60.70	5190	5250	5010	6740	3640	5190	5082.29	0.90	0	218	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	389	-11.70	0.39	12	0.03	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
29	20230922	130236	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-130	5	-2.50	12958680	2550	59.58	5190	5250	5010	6740	3640	5190	5081.84	0.90	0	235	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	386	-11.61	0.38	12	0.03	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4970	1.81	20230727	8700	-41.84	20230106	4965	1.91	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
30	20230922	120235	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-70	5	-1.35	12877580	2534	59.21	5190	5250	5010	6740	3640	5190	5081.92	0.90	0	236	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	390	-11.74	0.39	12	0.03	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
31	20230922	110237	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-90	5	-1.73	10805000	2128	49.72	5190	5250	5010	6740	3640	5190	5077.54	0.90	0	185	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	389	-11.70	0.39	12	0.03	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
32	20230922	100235	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	-110	5	-2.12	7011230	1380	32.24	5190	5250	5010	6740	3640	5190	5080.60	0.90	0	240	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	387	-11.65	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.61	4965	20221013	2.32	8700	-41.61	20230106	4970	2.21	20230727	8700	-41.61	20230106	4965	2.32	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
33	20230922	090233	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	5190	1	0.02	5190	5190	5190	6740	3640	5190	5190.00	0.90	0	0	5303	5246	5143	5086	4983	5195	5035	38	1550	500	3320	10	1	7622000	396	-11.90	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	0.98	N	010400	500	38 억		68510	N	N	0	N	00	N
34	20230921	160236	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	40	2	0.78	21488050	4219	90.85	5200	5200	5040	6690	3610	5150	5093.16	0.90	0	-23	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	396	-11.90	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
35	20230921	150233	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-50	5	-0.97	19940740	3920	84.41	5200	5200	5040	6690	3610	5150	5086.92	0.90	0	-13	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	389	-11.70	0.39	12	0.05	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
36	20230921	140235	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	-70	5	-1.36	18222070	3581	77.11	5200	5200	5040	6690	3610	5150	5088.54	0.90	0	-17	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	387	-11.65	0.39	12	0.05	-436.00	13177.00	8700	20230106	-41.61	4965	20221013	2.32	8700	-41.61	20230106	4970	2.21	20230727	8700	-41.61	20230106	4965	2.32	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
37	20230921	130229	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-90	5	-1.75	17071840	3354	72.22	5200	5200	5040	6690	3610	5150	5089.99	0.90	0	-30	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	386	-11.61	0.38	12	0.04	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4970	1.81	20230727	8700	-41.84	20230106	4965	1.91	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
38	20230921	120229	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	-90	5	-1.75	14395160	2826	60.85	5200	5200	5040	6690	3610	5150	5093.83	0.90	0	24	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	386	-11.61	0.38	12	0.04	-436.00	13177.00	8700	20230106	-41.84	4965	20221013	1.91	8700	-41.84	20230106	4970	1.81	20230727	8700	-41.84	20230106	4965	1.91	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
39	20230921	110237	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-50	5	-0.97	6332700	1232	26.53	5200	5200	5100	6690	3610	5150	5140.18	0.90	0	-107	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	389	-11.70	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
40	20230921	100233	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	10	2	0.19	1759510	339	7.30	5200	5200	5130	6690	3610	5150	5190.29	0.90	0	-81	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	393	-11.83	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.69	4965	20221013	3.93	8700	-40.69	20230106	4970	3.82	20230727	8700	-40.69	20230106	4965	3.93	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
41	20230921	090236	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	40	2	0.78	1377850	265	5.71	5200	5200	5190	6690	3610	5150	5199.43	0.90	0	-46	5323	5236	5153	5066	4983	5280	5110	38	1540	500	3290	10	1	7622000	396	-11.90	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	0.98	N	010400	500	38 억		68673	N	N	1	N	00	N
42	20230920	160236	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	23908320	4644	126.75	5130	5240	5070	6660	3600	5130	5148.22	0.91	0	-998	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.00	N	010400	500	38 억		69671	N	N	1	N	00	N
43	20230920	150231	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	23206670	4508	123.03	5130	5240	5070	6660	3600	5130	5147.89	0.91	0	-996	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
44	20230920	140233	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	20018880	3889	106.14	5130	5240	5070	6660	3600	5130	5147.56	0.91	0	-995	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	390	-11.74	0.39	12	0.05	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
45	20230920	130231	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	17187630	3338	91.10	5130	5240	5070	6660	3600	5130	5149.08	0.91	0	-960	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
46	20230920	120229	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-10	5	-0.19	16926070	3287	89.71	5130	5240	5070	6660	3600	5130	5149.40	0.91	0	-959	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	390	-11.74	0.39	12	0.04	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
47	20230920	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	16787830	3260	88.97	5130	5240	5070	6660	3600	5130	5149.64	0.91	0	-959	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
48	20230920	100229	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	20	2	0.39	16787830	3260	88.97	5130	5240	5070	6660	3600	5130	5149.64	0.91	0	-959	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	393	-11.81	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
49	20230920	090230	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	0.91	0	0	5316	5222	5176	5082	5036	5200	5060	38	1530	500	3280	10	1	7622000	391	-11.77	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.03	4965	20221013	3.32	8700	-41.03	20230106	4970	3.22	20230727	8700	-41.03	20230106	4965	3.32	20221013	1.00	N	010400	500	38 억		69671	N	N	0	N	00	N
50	20230919	160230	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-90	5	-1.72	18794900	3610	78.74	5220	5270	5130	6780	3660	5220	5206.34	0.92	0	-177	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	391	-11.77	0.39	12	0.05	-436.00	13177.00	8700	20230106	-41.03	4965	20221013	3.32	8700	-41.03	20230106	4970	3.22	20230727	8700	-41.03	20230106	4965	3.32	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
51	20230919	150230	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	-40	5	-0.77	17706920	3399	74.13	5220	5270	5180	6780	3660	5220	5209.45	0.92	0	-85	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	395	-11.88	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.46	4965	20221013	4.33	8700	-40.46	20230106	4970	4.23	20230727	8700	-40.46	20230106	4965	4.33	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
52	20230919	140227	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	-20	5	-0.38	15461300	2966	64.69	5220	5270	5190	6780	3660	5220	5212.85	0.92	0	-48	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	396	-11.93	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.23	4965	20221013	4.73	8700	-40.23	20230106	4970	4.63	20230727	8700	-40.23	20230106	4965	4.73	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
53	20230919	130227	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	-20	5	-0.38	12977700	2488	54.26	5220	5270	5190	6780	3660	5220	5216.12	0.92	0	-48	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	396	-11.93	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.23	4965	20221013	4.73	8700	-40.23	20230106	4970	4.63	20230727	8700	-40.23	20230106	4965	4.73	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
54	20230919	120232	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	-20	5	-0.38	12410840	2379	51.89	5220	5270	5190	6780	3660	5220	5216.83	0.92	0	-46	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	396	-11.93	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.23	4965	20221013	4.73	8700	-40.23	20230106	4970	4.63	20230727	8700	-40.23	20230106	4965	4.73	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
55	20230919	110232	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	50	2	0.96	10142200	1943	42.38	5220	5270	5190	6780	3660	5220	5219.87	0.92	0	-148	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	402	-12.09	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.43	4965	20221013	6.14	8700	-39.43	20230106	4970	6.04	20230727	8700	-39.43	20230106	4965	6.14	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
56	20230919	100230	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	-10	5	-0.19	8111010	1556	33.94	5220	5220	5190	6780	3660	5220	5212.73	0.92	0	-14	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	397	-11.95	0.40	12	0.02	-436.00	13177.00	8700	20230106	-40.11	4965	20221013	4.93	8700	-40.11	20230106	4970	4.83	20230727	8700	-40.11	20230106	4965	4.93	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
57	20230919	090231	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	-30	5	-0.57	1627860	313	6.83	5220	5220	5190	6780	3660	5220	5200.83	0.92	0	-16	5246	5232	5206	5192	5166	5240	5200	38	1560	500	3340	10	1	7622000	396	-11.90	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.00	N	010400	500	38 억		69848	N	N	0	N	00	N
58	20230918	160233	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	30	2	0.58	23796450	4585	81.48	5200	5220	5180	6740	3640	5190	5190.07	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	398	-11.97	0.40	12	0.06	-436.00	13177.00	8700	20230106	-40.00	4965	20221013	5.14	8700	-40.00	20230106	4970	5.03	20230727	8700	-40.00	20230106	4965	5.14	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
59	20230918	150227	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	21962030	4233	75.23	5200	5220	5180	6740	3640	5190	5188.29	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	396	-11.90	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
60	20230918	140234	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	13128250	2531	44.98	5200	5220	5180	6740	3640	5190	5186.98	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	396	-11.90	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
61	20230918	130232	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	-10	5	-0.19	12597470	2429	43.17	5200	5220	5180	6740	3640	5190	5186.28	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	395	-11.88	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.46	4965	20221013	4.33	8700	-40.46	20230106	4970	4.23	20230727	8700	-40.46	20230106	4965	4.33	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
62	20230918	120231	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	30	2	0.58	12317750	2375	42.21	5200	5220	5180	6740	3640	5190	5186.42	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	398	-11.97	0.40	12	0.03	-436.00	13177.00	8700	20230106	-40.00	4965	20221013	5.14	8700	-40.00	20230106	4970	5.03	20230727	8700	-40.00	20230106	4965	5.14	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
63	20230918	110231	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	-10	5	-0.19	12307330	2373	42.17	5200	5210	5180	6740	3640	5190	5186.40	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	395	-11.88	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.46	4965	20221013	4.33	8700	-40.46	20230106	4970	4.23	20230727	8700	-40.46	20230106	4965	4.33	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
64	20230918	100228	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	5567350	1072	19.05	5200	5210	5190	6740	3640	5190	5193.42	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	396	-11.90	0.39	12	0.01	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
65	20230918	090227	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	0.92	0	0	5343	5266	5223	5146	5103	5245	5125	38	1550	500	3320	10	1	7622000	396	-11.90	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.00	N	010400	500	38 억		69848	N	N	1	N	00	N
66	20230915	160230	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	-10	5	-0.19	29421920	5627	197.23	5300	5300	5180	6760	3640	5200	5228.70	0.92	0	-640	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	396	-11.90	0.39	12	0.07	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.01	N	010400	500	38 억		70488	N	N	1	N	00	N
67	20230915	150231	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	-10	5	-0.19	27344860	5227	183.21	5300	5300	5180	6760	3640	5200	5231.46	0.92	0	-353	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	396	-11.90	0.39	12	0.07	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
68	20230915	140229	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	10	2	0.19	26534790	5071	177.74	5300	5300	5180	6760	3640	5200	5232.65	0.92	0	-322	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	397	-11.95	0.40	12	0.07	-436.00	13177.00	8700	20230106	-40.11	4965	20221013	4.93	8700	-40.11	20230106	4970	4.83	20230727	8700	-40.11	20230106	4965	4.93	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
69	20230915	130226	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	10	2	0.19	26534790	5071	177.74	5300	5300	5180	6760	3640	5200	5232.65	0.92	0	-322	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	397	-11.95	0.40	12	0.07	-436.00	13177.00	8700	20230106	-40.11	4965	20221013	4.93	8700	-40.11	20230106	4970	4.83	20230727	8700	-40.11	20230106	4965	4.93	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
70	20230915	120229	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	40	2	0.77	25300020	4834	169.44	5300	5300	5180	6760	3640	5200	5233.76	0.92	0	-322	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	399	-12.02	0.40	12	0.06	-436.00	13177.00	8700	20230106	-39.77	4965	20221013	5.54	8700	-39.77	20230106	4970	5.43	20230727	8700	-39.77	20230106	4965	5.54	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
71	20230915	110230	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	0	3	0.00	24483060	4678	163.97	5300	5300	5180	6760	3640	5200	5233.66	0.92	0	-322	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	396	-11.93	0.39	12	0.06	-436.00	13177.00	8700	20230106	-40.23	4965	20221013	4.73	8700	-40.23	20230106	4970	4.63	20230727	8700	-40.23	20230106	4965	4.73	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
72	20230915	100232	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	10	2	0.19	23776150	4542	159.20	5300	5300	5180	6760	3640	5200	5234.73	0.92	0	-403	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	397	-11.95	0.40	12	0.06	-436.00	13177.00	8700	20230106	-40.11	4965	20221013	4.93	8700	-40.11	20230106	4970	4.83	20230727	8700	-40.11	20230106	4965	4.93	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
73	20230915	090230	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	100	2	1.92	7832920	1478	51.81	5300	5300	5280	6760	3640	5200	5299.68	0.92	0	-734	5300	5250	5150	5100	5000	5275	5125	38	1560	500	3320	10	1	7622000	404	-12.16	0.40	12	0.02	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	1.01	N	010400	500	38 억		70488	N	N	18	N	00	N
74	20230914	160229	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	50	2	0.97	14646860	2853	78.83	5110	5200	5050	6690	3610	5150	5133.85	0.93	0	-412	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	396	-11.93	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.23	4965	20221013	4.73	8700	-40.23	20230106	4970	4.63	20230727	8700	-40.23	20230106	4965	4.73	20221013	1.01	N	010400	500	38 억		70945	N	N	18	N	00	N
75	20230914	150226	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	30	2	0.58	11455320	2239	61.87	5110	5180	5050	6690	3610	5150	5116.27	0.93	0	-81	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	395	-11.88	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.46	4965	20221013	4.33	8700	-40.46	20230106	4970	4.23	20230727	8700	-40.46	20230106	4965	4.33	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
76	20230914	140225	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-30	5	-0.58	7479080	1466	40.51	5110	5150	5050	6690	3610	5150	5101.69	0.93	0	-83	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	390	-11.74	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
77	20230914	130223	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	0	3	0.00	6168300	1210	33.43	5110	5150	5050	6690	3610	5150	5097.77	0.93	0	-75	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
78	20230914	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-20	5	-0.39	6070760	1191	32.91	5110	5130	5050	6690	3610	5150	5097.20	0.93	0	-73	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	391	-11.77	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.03	4965	20221013	3.32	8700	-41.03	20230106	4970	3.22	20230727	8700	-41.03	20230106	4965	3.32	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
79	20230914	110227	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-30	5	-0.58	5891440	1156	31.94	5110	5120	5050	6690	3610	5150	5096.40	0.93	0	-61	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	390	-11.74	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
80	20230914	100224	57	100.00	KOSPI		건설업	N	N	N	N		N	5090	-60	5	-1.17	2683920	528	14.59	5110	5110	5050	6690	3610	5150	5083.18	0.93	0	-19	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	388	-11.67	0.39	12	0.01	-436.00	13177.00	8700	20230106	-41.49	4965	20221013	2.52	8700	-41.49	20230106	4970	2.41	20230727	8700	-41.49	20230106	4965	2.52	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
81	20230914	090226	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-50	5	-0.97	311120	61	1.69	5110	5110	5100	6690	3610	5150	5100.33	0.93	0	-61	5250	5200	5120	5070	4990	5225	5095	38	1540	500	3290	10	1	7622000	389	-11.70	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	1.01	N	010400	500	38 억		70945	N	N	0	N	00	N
82	20230913	160229	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	-20	5	-0.39	18481710	3619	120.51	5040	5170	5040	6720	3620	5170	5102.96	0.94	0	-704	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	393	-11.81	0.39	12	0.05	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
83	20230913	150225	57	100.00	KOSPI		건설업	N	N	N	N		N	5070	-100	5	-1.93	14884810	2915	97.07	5040	5170	5040	6720	3620	5170	5106.28	0.94	0	-722	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	386	-11.63	0.38	12	0.04	-436.00	13177.00	8700	20230106	-41.72	4965	20221013	2.11	8700	-41.72	20230106	4970	2.01	20230727	8700	-41.72	20230106	4965	2.11	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
84	20230913	140228	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-50	5	-0.97	6378820	1244	41.43	5040	5170	5040	6720	3620	5170	5127.67	0.94	0	-336	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	390	-11.74	0.39	12	0.02	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
85	20230913	130222	57	100.00	KOSPI		건설업	N	N	N	N		N	5090	-80	5	-1.55	5308010	1035	34.47	5040	5170	5040	6720	3620	5170	5128.51	0.94	0	-265	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	388	-11.67	0.39	12	0.01	-436.00	13177.00	8700	20230106	-41.49	4965	20221013	2.52	8700	-41.49	20230106	4970	2.41	20230727	8700	-41.49	20230106	4965	2.52	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
86	20230913	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	0	3	0.00	4714310	919	30.60	5040	5170	5040	6720	3620	5170	5129.83	0.94	0	-334	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	394	-11.86	0.39	12	0.01	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
87	20230913	110227	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-40	5	-0.77	2552870	497	16.55	5040	5160	5040	6720	3620	5170	5136.56	0.94	0	-272	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	391	-11.77	0.39	12	0.01	-436.00	13177.00	8700	20230106	-41.03	4965	20221013	3.32	8700	-41.03	20230106	4970	3.22	20230727	8700	-41.03	20230106	4965	3.32	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
88	20230913	100224	57	100.00	KOSPI		건설업	N	N	N	N		N	5130	-40	5	-0.77	1221680	238	7.93	5040	5160	5040	6720	3620	5170	5133.11	0.94	0	-119	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	391	-11.77	0.39	12	0.00	-436.00	13177.00	8700	20230106	-41.03	4965	20221013	3.32	8700	-41.03	20230106	4970	3.22	20230727	8700	-41.03	20230106	4965	3.32	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
89	20230913	090225	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	0.94	0	0	5243	5206	5173	5136	5103	5225	5155	38	1550	500	3300	10	1	7622000	394	-11.86	0.39	12	0.00	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.02	N	010400	500	38 억		71649	N	N	0	N	00	N
90	20230912	160224	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	20	2	0.39	15490130	3003	79.87	5150	5210	5140	6690	3610	5150	5158.22	0.95	0	-1014	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	394	-11.86	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
91	20230912	150225	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	0	3	0.00	11078370	2147	57.10	5150	5210	5140	6690	3610	5150	5159.93	0.95	0	-380	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
92	20230912	140224	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	10	2	0.19	8771170	1699	45.19	5150	5210	5140	6690	3610	5150	5162.55	0.95	0	-377	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	393	-11.83	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.69	4965	20221013	3.93	8700	-40.69	20230106	4970	3.82	20230727	8700	-40.69	20230106	4965	3.93	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
93	20230912	130224	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	10	2	0.19	8456410	1638	43.56	5150	5210	5140	6690	3610	5150	5162.64	0.95	0	-388	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	393	-11.83	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.69	4965	20221013	3.93	8700	-40.69	20230106	4970	3.82	20230727	8700	-40.69	20230106	4965	3.93	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
94	20230912	120219	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	20	2	0.39	8167270	1582	42.07	5150	5210	5140	6690	3610	5150	5162.62	0.95	0	-357	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	394	-11.86	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
95	20230912	110223	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	0	3	0.00	7090980	1373	36.52	5150	5210	5150	6690	3610	5150	5164.59	0.95	0	-340	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
96	20230912	100223	57	100.00	KOSPI		건설업	N	N	N	N		N	5170	20	2	0.39	2755460	532	14.15	5150	5210	5150	6690	3610	5150	5179.44	0.95	0	-280	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	394	-11.86	0.39	12	0.01	-436.00	13177.00	8700	20230106	-40.57	4965	20221013	4.13	8700	-40.57	20230106	4970	4.02	20230727	8700	-40.57	20230106	4965	4.13	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
97	20230912	090225	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	60	2	1.17	1690120	326	8.67	5150	5210	5150	6690	3610	5150	5184.42	0.95	0	-210	5270	5210	5160	5100	5050	5240	5130	38	1540	500	3290	10	1	7622000	397	-11.95	0.40	12	0.00	-436.00	13177.00	8700	20230106	-40.11	4965	20221013	4.93	8700	-40.11	20230106	4970	4.83	20230727	8700	-40.11	20230106	4965	4.93	20221013	1.01	N	010400	500	38 억		72668	N	N	1	N	00	N
98	20230911	160220	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	30	2	0.59	19337370	3759	11.67	5110	5220	5110	6650	3590	5120	5144.14	0.95	0	33	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	393	-11.81	0.39	12	0.05	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
99	20230911	150224	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	20	2	0.39	17348410	3373	10.47	5110	5220	5110	6650	3590	5120	5143.32	0.95	0	38	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	392	-11.79	0.39	12	0.04	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
100	20230911	140225	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	70	2	1.37	13065900	2542	7.89	5110	5220	5110	6650	3590	5120	5140.01	0.95	0	127	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	396	-11.90	0.39	12	0.03	-436.00	13177.00	8700	20230106	-40.34	4965	20221013	4.53	8700	-40.34	20230106	4970	4.43	20230727	8700	-40.34	20230106	4965	4.53	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
101	20230911	130225	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	30	2	0.59	9639360	1877	5.83	5110	5220	5110	6650	3590	5120	5135.51	0.95	0	132	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	393	-11.81	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
102	20230911	120226	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	20	2	0.39	7706330	1501	4.66	5110	5220	5110	6650	3590	5120	5134.13	0.95	0	-42	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	392	-11.79	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
103	20230911	110220	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	100	2	1.95	5080480	991	3.08	5110	5220	5110	6650	3590	5120	5126.62	0.95	0	-42	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	398	-11.97	0.40	12	0.01	-436.00	13177.00	8700	20230106	-40.00	4965	20221013	5.14	8700	-40.00	20230106	4970	5.03	20230727	8700	-40.00	20230106	4965	5.14	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
104	20230911	100220	57	100.00	KOSPI		건설업	N	N	N	N		N	5180	60	2	1.17	4692310	916	2.84	5110	5180	5110	6650	3590	5120	5122.61	0.95	0	-36	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	395	-11.88	0.39	12	0.01	-436.00	13177.00	8700	20230106	-40.46	4965	20221013	4.33	8700	-40.46	20230106	4970	4.23	20230727	8700	-40.46	20230106	4965	4.33	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
105	20230911	090219	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	0	3	0.00	3455360	676	2.10	5110	5120	5110	6650	3590	5120	5111.48	0.95	0	11	5453	5286	5143	4976	4833	5215	4905	38	1530	500	3270	10	1	7622000	390	-11.74	0.39	12	0.01	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.01	N	010400	500	38 억		72635	N	N	1	N	00	N
106	20230908	160222	57	100.00	KOSPI		건설업	N	N	N	N		N	5120	-220	5	-4.12	164382860	32150	437.36	5260	5310	5000	6940	3740	5340	5113.00	0.98	0	-1911	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	390	-11.74	0.39	12	0.42	-436.00	13177.00	8700	20230106	-41.15	4965	20221013	3.12	8700	-41.15	20230106	4970	3.02	20230727	8700	-41.15	20230106	4965	3.12	20221013	1.01	N	010400	500	38 억		74546	N	N	1	N	00	N
107	20230908	150223	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	-180	5	-3.37	138295490	27137	369.16	5260	5310	5000	6940	3740	5340	5096.20	0.98	0	-1141	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	393	-11.83	0.39	12	0.36	-436.00	13177.00	8700	20230106	-40.69	4965	20221013	3.93	8700	-40.69	20230106	4970	3.82	20230727	8700	-40.69	20230106	4965	3.93	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
108	20230908	140222	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	-190	5	-3.56	137384820	26960	366.75	5260	5310	5000	6940	3740	5340	5095.88	0.98	0	-1084	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	393	-11.81	0.39	12	0.35	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
109	20230908	130225	57	100.00	KOSPI		건설업	N	N	N	N		N	5140	-200	5	-3.75	135021850	26501	360.51	5260	5310	5000	6940	3740	5340	5094.97	0.98	0	-924	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	392	-11.79	0.39	12	0.35	-436.00	13177.00	8700	20230106	-40.92	4965	20221013	3.52	8700	-40.92	20230106	4970	3.42	20230727	8700	-40.92	20230106	4965	3.52	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
110	20230908	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	5100	-240	5	-4.49	115390020	22656	308.20	5260	5310	5000	6940	3740	5340	5093.13	0.98	0	-883	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	389	-11.70	0.39	12	0.30	-436.00	13177.00	8700	20230106	-41.38	4965	20221013	2.72	8700	-41.38	20230106	4970	2.62	20230727	8700	-41.38	20230106	4965	2.72	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
111	20230908	110223	57	100.00	KOSPI		건설업	N	N	N	N		N	5080	-260	5	-4.87	56472660	10971	149.24	5260	5310	5080	6940	3740	5340	5147.45	0.98	0	-809	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	387	-11.65	0.39	12	0.14	-436.00	13177.00	8700	20230106	-41.61	4965	20221013	2.32	8700	-41.61	20230106	4970	2.21	20230727	8700	-41.61	20230106	4965	2.32	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
112	20230908	100223	57	100.00	KOSPI		건설업	N	N	N	N		N	5150	-190	5	-3.56	18277280	3517	47.84	5260	5310	5140	6940	3740	5340	5196.84	0.98	0	-167	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	393	-11.81	0.39	12	0.05	-436.00	13177.00	8700	20230106	-40.80	4965	20221013	3.73	8700	-40.80	20230106	4970	3.62	20230727	8700	-40.80	20230106	4965	3.73	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
113	20230908	090227	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-80	5	-1.50	499690	95	1.29	5260	5260	5250	6940	3740	5340	5259.89	0.98	0	-39	5486	5412	5306	5232	5126	5450	5270	38	1600	500	3410	10	1	7622000	401	-12.06	0.40	12	0.00	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4970	5.84	20230727	8700	-39.54	20230106	4965	5.94	20221013	1.01	N	010400	500	38 억		74546	N	N	2	N	00	N
114	20230907	160224	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	30	2	0.56	38646110	7350	291.32	5320	5380	5200	6900	3720	5310	5256.38	1.00	0	-1658	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	407	-12.25	0.41	12	0.10	-436.00	13177.00	8700	20230106	-38.62	4965	20221013	7.55	8700	-38.62	20230106	4970	7.44	20230727	8700	-38.62	20230106	4965	7.55	20221013	1.01	N	010400	500	38 억		76204	N	N	2	N	00	N
115	20230907	150222	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-40	5	-0.75	35227460	6704	265.72	5320	5380	5200	6900	3720	5310	5254.69	1.00	0	-1637	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	402	-12.09	0.40	12	0.09	-436.00	13177.00	8700	20230106	-39.43	4965	20221013	6.14	8700	-39.43	20230106	4970	6.04	20230727	8700	-39.43	20230106	4965	6.14	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
116	20230907	140222	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-60	5	-1.13	24443560	4638	183.83	5320	5380	5230	6900	3720	5310	5270.28	1.00	0	-1337	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	400	-12.04	0.40	12	0.06	-436.00	13177.00	8700	20230106	-39.66	4965	20221013	5.74	8700	-39.66	20230106	4970	5.63	20230727	8700	-39.66	20230106	4965	5.74	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
117	20230907	130223	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-10	5	-0.19	13304600	2517	99.76	5320	5380	5250	6900	3720	5310	5285.90	1.00	0	-559	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	404	-12.16	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
118	20230907	120224	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	20	2	0.38	13235480	2504	99.25	5320	5380	5250	6900	3720	5310	5285.73	1.00	0	-547	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	406	-12.22	0.40	12	0.03	-436.00	13177.00	8700	20230106	-38.74	4965	20221013	7.35	8700	-38.74	20230106	4970	7.24	20230727	8700	-38.74	20230106	4965	7.35	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
119	20230907	110223	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-50	5	-0.94	9729340	1842	73.01	5320	5380	5260	6900	3720	5310	5281.94	1.00	0	-263	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	401	-12.06	0.40	12	0.02	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4970	5.84	20230727	8700	-39.54	20230106	4965	5.94	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
120	20230907	100223	57	100.00	KOSPI		건설업	N	N	N	N		N	5290	-20	5	-0.38	3128140	588	23.31	5320	5380	5290	6900	3720	5310	5319.97	1.00	0	-129	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	403	-12.13	0.40	12	0.01	-436.00	13177.00	8700	20230106	-39.20	4965	20221013	6.55	8700	-39.20	20230106	4970	6.44	20230727	8700	-39.20	20230106	4965	6.55	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
121	20230907	090223	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	50	2	0.94	1181760	222	8.80	5320	5380	5320	6900	3720	5310	5323.24	1.00	0	-13	5456	5382	5316	5242	5176	5420	5280	38	1590	500	3390	10	1	7622000	409	-12.29	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.39	4965	20221013	7.96	8700	-38.39	20230106	4970	7.85	20230727	8700	-38.39	20230106	4965	7.96	20221013	1.01	N	010400	500	38 억		76204	N	N	3	N	00	N
122	20230906	160221	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	30	2	0.57	13338930	2523	24.35	5290	5390	5250	6860	3700	5280	5286.93	1.01	0	-1110	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	405	-12.18	0.40	12	0.03	-436.00	13177.00	8700	20230106	-38.97	4965	20221013	6.95	8700	-38.97	20230106	4970	6.84	20230727	8700	-38.97	20230106	4965	6.95	20221013	0.98	N	010400	500	38 억		77314	N	N	3	N	00	N
123	20230906	150220	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-20	5	-0.38	12785470	2418	23.33	5290	5390	5250	6860	3700	5280	5287.62	1.01	0	-1076	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	401	-12.06	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4970	5.84	20230727	8700	-39.54	20230106	4965	5.94	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
124	20230906	140222	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	11649180	2202	21.25	5290	5390	5250	6860	3700	5280	5290.27	1.01	0	-927	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.31	4965	20221013	6.34	8700	-39.31	20230106	4970	6.24	20230727	8700	-39.31	20230106	4965	6.34	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
125	20230906	130223	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	11633340	2199	21.22	5290	5390	5250	6860	3700	5280	5290.29	1.01	0	-927	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.31	4965	20221013	6.34	8700	-39.31	20230106	4970	6.24	20230727	8700	-39.31	20230106	4965	6.34	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
126	20230906	120225	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-10	5	-0.19	11337480	2143	20.68	5290	5390	5250	6860	3700	5280	5290.47	1.01	0	-877	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	402	-12.09	0.40	12	0.03	-436.00	13177.00	8700	20230106	-39.43	4965	20221013	6.14	8700	-39.43	20230106	4970	6.04	20230727	8700	-39.43	20230106	4965	6.14	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
127	20230906	110222	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	5103230	962	9.28	5290	5390	5260	6860	3700	5280	5304.81	1.01	0	-322	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.01	-436.00	13177.00	8700	20230106	-39.31	4965	20221013	6.34	8700	-39.31	20230106	4970	6.24	20230727	8700	-39.31	20230106	4965	6.34	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
128	20230906	100218	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	20	2	0.38	2872820	539	5.20	5290	5390	5290	6860	3700	5280	5329.91	1.01	0	-316	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	404	-12.16	0.40	12	0.01	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
129	20230906	090220	57	100.00	KOSPI		건설업	N	N	N	N		N	5380	100	2	1.89	1164100	219	2.11	5290	5390	5290	6860	3700	5280	5315.53	1.01	0	-42	5500	5390	5330	5220	5160	5360	5190	38	1580	500	3370	10	1	7622000	410	-12.34	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.16	4965	20221013	8.36	8700	-38.16	20230106	4970	8.25	20230727	8700	-38.16	20230106	4965	8.36	20221013	0.98	N	010400	500	38 억		77314	N	N	6	N	00	N
130	20230905	160220	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	-60	5	-1.12	54572680	10262	37.17	5340	5440	5270	6940	3740	5340	5317.94	1.02	0	-708	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	402	-12.11	0.40	12	0.13	-436.00	13177.00	8700	20230106	-39.31	4965	20221013	6.34	8700	-39.31	20230106	4970	6.24	20230727	8700	-39.31	20230106	4965	6.34	20221013	0.98	N	010400	500	38 억		78022	N	N	6	N	00	N
131	20230905	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-30	5	-0.56	52993960	9963	36.08	5340	5440	5270	6940	3740	5340	5319.08	1.02	0	-708	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	405	-12.18	0.40	12	0.13	-436.00	13177.00	8700	20230106	-38.97	4965	20221013	6.95	8700	-38.97	20230106	4970	6.84	20230727	8700	-38.97	20230106	4965	6.95	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
132	20230905	140221	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-40	5	-0.75	50209130	9438	34.18	5340	5440	5270	6940	3740	5340	5319.89	1.02	0	-691	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	404	-12.16	0.40	12	0.12	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
133	20230905	130213	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-40	5	-0.75	48114630	9042	32.75	5340	5440	5270	6940	3740	5340	5321.24	1.02	0	-694	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	404	-12.16	0.40	12	0.12	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
134	20230905	120221	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	0	3	0.00	47557980	8937	32.37	5340	5440	5270	6940	3740	5340	5321.47	1.02	0	-693	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	407	-12.25	0.41	12	0.12	-436.00	13177.00	8700	20230106	-38.62	4965	20221013	7.55	8700	-38.62	20230106	4970	7.44	20230727	8700	-38.62	20230106	4965	7.55	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
135	20230905	110221	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	20	2	0.37	41663840	7821	28.33	5340	5440	5280	6940	3740	5340	5327.18	1.02	0	-720	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	409	-12.29	0.41	12	0.10	-436.00	13177.00	8700	20230106	-38.39	4965	20221013	7.96	8700	-38.39	20230106	4970	7.85	20230727	8700	-38.39	20230106	4965	7.96	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
136	20230905	100220	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-20	5	-0.37	16701210	3137	11.36	5340	5370	5300	6940	3740	5340	5323.94	1.02	0	83	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	405	-12.20	0.40	12	0.04	-436.00	13177.00	8700	20230106	-38.85	4965	20221013	7.15	8700	-38.85	20230106	4970	7.04	20230727	8700	-38.85	20230106	4965	7.15	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
137	20230905	090218	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	10	2	0.19	1292810	242	0.88	5340	5350	5340	6940	3740	5340	5342.19	1.02	0	22	5660	5500	5400	5240	5140	5580	5320	38	1600	500	3410	10	1	7622000	408	-12.27	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.51	4965	20221013	7.75	8700	-38.51	20230106	4970	7.65	20230727	8700	-38.51	20230106	4965	7.75	20221013	0.98	N	010400	500	38 억		78022	N	N	12	N	00	N
138	20230904	160218	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	-110	5	-2.02	149998900	27589	310.93	5300	5560	5300	7080	3820	5450	5436.92	1.07	0	-3737	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	407	-12.25	0.41	12	0.36	-436.00	13177.00	8700	20230106	-38.62	4965	20221013	7.55	8700	-38.62	20230106	4970	7.44	20230727	8700	-38.62	20230106	4965	7.55	20221013	0.97	N	010400	500	38 억		81741	N	N	12	N	00	N
139	20230904	150214	57	100.00	KOSPI		건설업	N	N	N	N		N	5380	-70	5	-1.28	147039800	27035	304.69	5300	5560	5300	7080	3820	5450	5438.87	1.07	0	-3740	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	410	-12.34	0.41	12	0.35	-436.00	13177.00	8700	20230106	-38.16	4965	20221013	8.36	8700	-38.16	20230106	4970	8.25	20230727	8700	-38.16	20230106	4965	8.36	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
140	20230904	140216	57	100.00	KOSPI		건설업	N	N	N	N		N	5400	-50	5	-0.92	123640880	22664	255.43	5300	5560	5300	7080	3820	5450	5455.39	1.07	0	-3765	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	412	-12.39	0.41	12	0.30	-436.00	13177.00	8700	20230106	-37.93	4965	20221013	8.76	8700	-37.93	20230106	4970	8.65	20230727	8700	-37.93	20230106	4965	8.76	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
141	20230904	130218	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-40	5	-0.73	120795600	22135	249.46	5300	5560	5300	7080	3820	5450	5457.22	1.07	0	-3769	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	412	-12.41	0.41	12	0.29	-436.00	13177.00	8700	20230106	-37.82	4965	20221013	8.96	8700	-37.82	20230106	4970	8.85	20230727	8700	-37.82	20230106	4965	8.96	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
142	20230904	120214	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-10	5	-0.18	117916320	21602	243.46	5300	5560	5300	7080	3820	5450	5458.58	1.07	0	-3709	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	415	-12.48	0.41	12	0.28	-436.00	13177.00	8700	20230106	-37.47	4965	20221013	9.57	8700	-37.47	20230106	4970	9.46	20230727	8700	-37.47	20230106	4965	9.57	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
143	20230904	110212	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-40	5	-0.73	12986080	2423	27.31	5300	5420	5300	7080	3820	5450	5359.50	1.07	0	-717	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	412	-12.41	0.41	12	0.03	-436.00	13177.00	8700	20230106	-37.82	4965	20221013	8.96	8700	-37.82	20230106	4970	8.85	20230727	8700	-37.82	20230106	4965	8.96	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
144	20230904	100210	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-40	5	-0.73	12526640	2338	26.35	5300	5420	5300	7080	3820	5450	5357.84	1.07	0	-717	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	412	-12.41	0.41	12	0.03	-436.00	13177.00	8700	20230106	-37.82	4965	20221013	8.96	8700	-37.82	20230106	4970	8.85	20230727	8700	-37.82	20230106	4965	8.96	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
145	20230904	090215	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-150	5	-2.75	530000	100	1.13	5300	5300	5300	7080	3820	5450	5300.00	1.07	0	0	5576	5512	5386	5322	5196	5545	5355	38	1630	500	3480	10	1	7622000	404	-12.16	0.40	12	0.00	-436.00	13177.00	8700	20230106	-39.08	4965	20221013	6.75	8700	-39.08	20230106	4970	6.64	20230727	8700	-39.08	20230106	4965	6.75	20221013	0.97	N	010400	500	38 억		81741	N	N	2	N	00	N
146	20230901	160214	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	100	2	1.87	47212320	8871	610.53	5350	5450	5260	6950	3750	5350	5319.90	1.08	0	-522	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	415	-12.50	0.41	12	0.12	-436.00	13177.00	8700	20230106	-37.36	4965	20221013	9.77	8700	-37.36	20230106	4970	9.66	20230727	8700	-37.36	20230106	4965	9.77	20221013	0.96	N	010400	500	38 억		82258	N	N	2	N	00	N
147	20230901	150216	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-30	5	-0.56	42889500	8077	555.88	5350	5450	5260	6950	3750	5350	5310.08	1.08	0	-485	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	405	-12.20	0.40	12	0.11	-436.00	13177.00	8700	20230106	-38.85	4965	20221013	7.15	8700	-38.85	20230106	4970	7.04	20230727	8700	-38.85	20230106	4965	7.15	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
148	20230901	140214	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-80	5	-1.50	40634560	7650	526.50	5350	5450	5260	6950	3750	5350	5311.71	1.08	0	-433	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	402	-12.09	0.40	12	0.10	-436.00	13177.00	8700	20230106	-39.43	4965	20221013	6.14	8700	-39.43	20230106	4970	6.04	20230727	8700	-39.43	20230106	4965	6.14	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
149	20230901	130214	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-90	5	-1.68	40054860	7540	518.93	5350	5450	5260	6950	3750	5350	5312.32	1.08	0	-433	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	401	-12.06	0.40	12	0.10	-436.00	13177.00	8700	20230106	-39.54	4965	20221013	5.94	8700	-39.54	20230106	4970	5.84	20230727	8700	-39.54	20230106	4965	5.94	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
150	20230901	120213	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-80	5	-1.50	26840840	5035	346.52	5350	5450	5260	6950	3750	5350	5330.85	1.08	0	-424	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	402	-12.09	0.40	12	0.07	-436.00	13177.00	8700	20230106	-39.43	4965	20221013	6.14	8700	-39.43	20230106	4970	6.04	20230727	8700	-39.43	20230106	4965	6.14	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
151	20230901	110214	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-20	5	-0.37	26197300	4914	338.20	5350	5450	5270	6950	3750	5350	5331.16	1.08	0	-424	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	406	-12.22	0.40	12	0.06	-436.00	13177.00	8700	20230106	-38.74	4965	20221013	7.35	8700	-38.74	20230106	4970	7.24	20230727	8700	-38.74	20230106	4965	7.35	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
152	20230901	100213	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	10	2	0.19	8968250	1670	114.93	5350	5450	5350	6950	3750	5350	5370.21	1.08	0	-271	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	409	-12.29	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.39	4965	20221013	7.96	8700	-38.39	20230106	4970	7.85	20230727	8700	-38.39	20230106	4965	7.96	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N
153	20230901	090211	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	0	3	0.00	781100	146	10.05	5350	5350	5350	6950	3750	5350	5350.00	1.08	0	-18	5410	5380	5330	5300	5250	5355	5275	38	1600	500	3420	10	1	7622000	408	-12.27	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.51	4965	20221013	7.75	8700	-38.51	20230106	4970	7.65	20230727	8700	-38.51	20230106	4965	7.75	20221013	0.96	N	010400	500	38 억		82258	N	N	0	N	00	N