KissMeData/010400/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	160250	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	40	2	0.75	7729520	1453	25.62	5360	5360	5280	6900	3720	5310	5319.70	1.08	0	-203	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	408	-12.27	0.41	12	0.02	-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		82456	N	N	0	N	00	N
3	20230831	150325	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	10	2	0.19	7106790	1336	23.55	5360	5360	5280	6900	3720	5310	5319.45	1.08	0	-115	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	405	-12.20	0.40	12	0.02	-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		82456	N	N	0	N	00	N
4	20230831	140338	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	30	2	0.56	2997180	563	9.93	5360	5360	5300	6900	3720	5310	5323.59	1.08	0	-195	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	407	-12.25	0.41	12	0.01	-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	0.96	N	010400	500	38 억		82456	N	N	0	N	00	N
5	20230831	130332	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	30	2	0.56	2858220	537	9.47	5360	5360	5300	6900	3720	5310	5322.57	1.08	0	-195	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	407	-12.25	0.41	12	0.01	-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	0.96	N	010400	500	38 억		82456	N	N	0	N	00	N
6	20230831	120336	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	0	3	0.00	1883130	354	6.24	5360	5360	5300	6900	3720	5310	5319.58	1.08	0	-55	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	405	-12.18	0.40	12	0.00	-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	0.96	N	010400	500	38 억		82456	N	N	0	N	00	N
7	20230831	110446	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	0	3	0.00	1883130	354	6.24	5360	5360	5300	6900	3720	5310	5319.58	1.08	0	-55	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	405	-12.18	0.40	12	0.00	-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	0.96	N	010400	500	38 억		82456	N	N	0	N	00	N
8	20230831	100359	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	10	2	0.19	690410	129	2.27	5360	5360	5300	6900	3720	5310	5352.02	1.08	0	-39	5510	5410	5330	5230	5150	5370	5190	38	1590	500	3390	10	1	7622000	405	-12.20	0.40	12	0.00	-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		82456	N	N	0	N	00	N
9	20230831	090308	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	50	2	0.94	599940	112	1.97	5360	5360	5340	6900	3720	5310	5356.61	1.08	0	-34	5510	5410	5330	5230	5150	5370	5190	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	0.96	N	010400	500	38 억		82456	N	N	0	N	00	N
10	20230830	160252	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-120	5	-2.21	30143320	5672	354.50	5430	5430	5250	7050	3810	5430	5314.41	1.08	0	-196	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	405	-12.18	0.40	12	0.07	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
11	20230830	150318	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-110	5	-2.03	28367250	5338	333.62	5430	5430	5250	7050	3810	5430	5314.21	1.08	0	-196	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	405	-12.20	0.40	12	0.07	-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		82652	N	N	0	N	00	N
12	20230830	140340	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-120	5	-2.21	23401030	4408	275.50	5430	5430	5250	7050	3810	5430	5308.76	1.08	0	-182	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	405	-12.18	0.40	12	0.06	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
13	20230830	130325	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	-90	5	-1.66	21956320	4136	258.50	5430	5430	5250	7050	3810	5430	5308.59	1.08	0	-182	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	407	-12.25	0.41	12	0.05	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
14	20230830	120332	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	-130	5	-2.39	20778720	3915	244.69	5430	5430	5250	7050	3810	5430	5307.46	1.08	0	-119	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	404	-12.16	0.40	12	0.05	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
15	20230830	110436	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-120	5	-2.21	18648110	3513	219.56	5430	5430	5250	7050	3810	5430	5308.31	1.08	0	-118	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	405	-12.18	0.40	12	0.05	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
16	20230830	100349	57	100.00	KOSPI		건설업	N	N	N	N		N	5290	-140	5	-2.58	17140270	3229	201.81	5430	5430	5250	7050	3810	5430	5308.23	1.08	0	-240	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	403	-12.13	0.40	12	0.04	-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	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
17	20230830	090305	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	0	3	0.00	1878780	346	21.62	5430	5430	5430	7050	3810	5430	5430.00	1.08	0	-340	5510	5470	5400	5360	5290	5490	5380	38	1620	500	3470	10	1	7622000	414	-12.45	0.41	12	0.00	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	0.96	N	010400	500	38 억		82652	N	N	0	N	00	N
18	20230829	160248	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	100	2	1.88	8568620	1593	37.53	5330	5440	5330	6920	3740	5330	5378.92	1.09	0	-636	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	10	1	7622000	414	-12.45	0.41	12	0.02	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
19	20230829	150322	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	30	2	0.56	8123060	1511	35.59	5330	5440	5330	6920	3740	5330	5375.95	1.09	0	-632	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
20	20230829	140342	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	20	2	0.38	1142940	214	5.04	5330	5390	5330	6920	3740	5330	5340.84	1.09	0	-71	5483	5406	5323	5246	5163	5365	5205	38	1590	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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
21	20230829	130329	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	10	2	0.19	1009190	189	4.45	5330	5390	5330	6920	3740	5330	5339.63	1.09	0	-71	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	10	1	7622000	407	-12.25	0.41	12	0.00	-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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
22	20230829	120336	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	0	3	0.00	987830	185	4.36	5330	5390	5330	6920	3740	5330	5339.62	1.09	0	-67	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	10	1	7622000	406	-12.22	0.40	12	0.00	-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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
23	20230829	110521	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	0	3	0.00	816790	153	3.60	5330	5390	5330	6920	3740	5330	5338.50	1.09	0	-50	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	10	1	7622000	406	-12.22	0.40	12	0.00	-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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
24	20230829	100356	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	20	2	0.38	181990	34	0.80	5330	5390	5330	6920	3740	5330	5352.65	1.09	0	-6	5483	5406	5323	5246	5163	5365	5205	38	1590	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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
25	20230829	090243	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	1.09	0	0	5483	5406	5323	5246	5163	5365	5205	38	1590	500	3410	10	1	7622000	406	-12.22	0.40	12	0.00	-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	0.95	N	010400	500	38 억		83288	N	N	0	N	00	N
26	20230828	160242	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-40	5	-0.74	22475620	4245	264.49	5370	5400	5240	6980	3760	5370	5294.61	1.08	0	576	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	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	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
27	20230828	150245	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-50	5	-0.93	21688080	4097	255.26	5370	5400	5240	6980	3760	5370	5293.65	1.08	0	576	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	405	-12.20	0.40	12	0.05	-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	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
28	20230828	140246	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	20	2	0.37	17986550	3402	211.96	5370	5390	5240	6980	3760	5370	5287.05	1.08	0	604	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	411	-12.36	0.41	12	0.04	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
29	20230828	130248	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	20	2	0.37	17943680	3394	211.46	5370	5390	5240	6980	3760	5370	5286.88	1.08	0	604	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	411	-12.36	0.41	12	0.04	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
30	20230828	120246	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	-10	5	-0.19	17932940	3392	211.34	5370	5370	5240	6980	3760	5370	5286.83	1.08	0	604	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	409	-12.29	0.41	12	0.04	-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	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
31	20230828	110244	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	-30	5	-0.56	17302050	3274	203.99	5370	5370	5240	6980	3760	5370	5284.68	1.08	0	607	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	407	-12.25	0.41	12	0.04	-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	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
32	20230828	100241	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-40	5	-0.74	16689040	3159	196.82	5370	5370	5240	6980	3760	5370	5283.01	1.08	0	610	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	406	-12.22	0.40	12	0.04	-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	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
33	20230828	090245	57	100.00	KOSPI		건설업	N	N	N	N		N	5370	0	3	0.00	1176030	219	13.64	5370	5370	5370	6980	3760	5370	5370.00	1.08	0	19	5503	5436	5353	5286	5203	5470	5320	38	1610	500	3430	10	1	7622000	409	-12.32	0.41	12	0.00	-436.00	13177.00	8700	20230106	-38.28	4965	20221013	8.16	8700	-38.28	20230106	4970	8.05	20230727	8700	-38.28	20230106	4965	8.16	20221013	0.95	N	010400	500	38 억		82670	N	N	0	N	00	N
34	20230825	160244	57	100.00	KOSPI		건설업	N	N	N	N		N	5370	70	2	1.32	7552120	1413	72.84	5300	5420	5270	6890	3710	5300	5344.71	1.08	0	168	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	409	-12.32	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.28	4965	20221013	8.16	8700	-38.28	20230106	4970	8.05	20230727	8700	-38.28	20230106	4965	8.16	20221013	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
35	20230825	150245	57	100.00	KOSPI		건설업	N	N	N	N		N	5370	70	2	1.32	6853740	1283	66.13	5300	5420	5270	6890	3710	5300	5341.96	1.08	0	158	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	409	-12.32	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.28	4965	20221013	8.16	8700	-38.28	20230106	4970	8.05	20230727	8700	-38.28	20230106	4965	8.16	20221013	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
36	20230825	140244	57	100.00	KOSPI		건설업	N	N	N	N		N	5370	70	2	1.32	6617460	1239	63.87	5300	5420	5270	6890	3710	5300	5340.97	1.08	0	158	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	409	-12.32	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.28	4965	20221013	8.16	8700	-38.28	20230106	4970	8.05	20230727	8700	-38.28	20230106	4965	8.16	20221013	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
37	20230825	130244	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	60	2	1.13	4177110	787	40.57	5300	5420	5270	6890	3710	5300	5307.64	1.08	0	315	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	409	-12.29	0.41	12	0.01	-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	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
38	20230825	120245	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	30	2	0.57	3574480	675	34.79	5300	5360	5270	6890	3710	5300	5295.53	1.08	0	367	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	406	-12.22	0.40	12	0.01	-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	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
39	20230825	110245	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	60	2	1.13	3553220	671	34.59	5300	5360	5270	6890	3710	5300	5295.41	1.08	0	367	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	409	-12.29	0.41	12	0.01	-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	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
40	20230825	100244	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	-30	5	-0.57	1518010	287	14.79	5300	5300	5270	6890	3710	5300	5289.23	1.08	0	7	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	10	1	7622000	402	-12.09	0.40	12	0.00	-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	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
41	20230825	090245	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	0	3	0.00	927500	175	9.02	5300	5300	5300	6890	3710	5300	5300.00	1.08	0	0	5433	5366	5283	5216	5133	5400	5250	38	1590	500	3390	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	0.95	N	010400	500	38 억		82493	N	N	0	N	00	N
42	20230824	160242	57	100.00	KOSPI		건설업	N	N	N	N		N	5300	110	2	2.12	10236590	1940	15.56	5200	5350	5200	6740	3640	5190	5276.59	1.08	0	127	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
43	20230824	150241	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	140	2	2.70	9860260	1869	14.99	5200	5350	5200	6740	3640	5190	5275.69	1.08	0	108	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	406	-12.22	0.40	12	0.02	-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		82307	N	N	0	N	00	N
44	20230824	140243	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	90	2	1.73	8418610	1596	12.80	5200	5350	5200	6740	3640	5190	5274.82	1.08	0	-151	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	402	-12.11	0.40	12	0.02	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
45	20230824	130243	57	100.00	KOSPI		건설업	N	N	N	N		N	5290	100	2	1.93	7876570	1493	11.97	5200	5350	5200	6740	3640	5190	5275.67	1.08	0	-195	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	403	-12.13	0.40	12	0.02	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
46	20230824	120244	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	90	2	1.73	7380240	1399	11.22	5200	5350	5200	6740	3640	5190	5275.37	1.08	0	-218	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	402	-12.11	0.40	12	0.02	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
47	20230824	110242	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	90	2	1.73	6899800	1308	10.49	5200	5350	5200	6740	3640	5190	5275.08	1.08	0	-219	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	402	-12.11	0.40	12	0.02	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
48	20230824	100243	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	90	2	1.73	6894520	1307	10.48	5200	5350	5200	6740	3640	5190	5275.07	1.08	0	-218	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	402	-12.11	0.40	12	0.02	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
49	20230824	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	10	2	0.19	213200	41	0.33	5200	5200	5200	6740	3640	5190	5200.00	1.08	0	-5	5650	5420	5270	5040	4890	5345	4965	38	1550	500	3320	10	1	7622000	396	-11.93	0.39	12	0.00	-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	0.96	N	010400	500	38 억		82307	N	N	0	N	00	N
50	20230823	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	5190	80	2	1.57	65940100	12470	36.00	5290	5500	5120	6640	3580	5110	5287.90	1.09	0	-710	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	396	-11.90	0.39	12	0.16	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
51	20230823	150242	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	110	2	2.15	63765490	12051	34.79	5290	5500	5120	6640	3580	5110	5291.30	1.09	0	-383	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	398	-11.97	0.40	12	0.16	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
52	20230823	140244	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	130	2	2.54	63236310	11950	34.50	5290	5500	5120	6640	3580	5110	5291.74	1.09	0	-386	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	399	-12.02	0.40	12	0.16	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
53	20230823	130242	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	90	2	1.76	62079590	11731	33.86	5290	5500	5120	6640	3580	5110	5291.93	1.09	0	-302	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	396	-11.93	0.39	12	0.15	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
54	20230823	120243	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	100	2	1.96	58392720	11023	31.82	5290	5500	5120	6640	3580	5110	5297.35	1.09	0	-318	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	397	-11.95	0.40	12	0.14	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
55	20230823	110242	57	100.00	KOSPI		건설업	N	N	N	N		N	5200	90	2	1.76	56777620	10713	30.93	5290	5500	5120	6640	3580	5110	5299.88	1.09	0	-226	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	396	-11.93	0.39	12	0.14	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
56	20230823	100242	57	100.00	KOSPI		건설업	N	N	N	N		N	5160	50	2	0.98	55811600	10527	30.39	5290	5500	5120	6640	3580	5110	5301.76	1.09	0	-290	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	393	-11.83	0.39	12	0.14	-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	0.96	N	010400	500	38 억		82995	N	N	0	N	00	N
57	20230823	090244	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	240	2	4.70	2540000	480	1.39	5290	5350	5270	6640	3580	5110	5291.67	1.09	0	-94	5963	5536	5323	4896	4683	5430	4790	38	1530	500	3270	10	1	7622000	408	-12.27	0.41	12	0.01	-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		82995	N	N	0	N	00	N
58	20230822	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	5110	-170	5	-3.22	187655280	34641	1411.61	5350	5750	5110	6860	3700	5280	5418.44	1.05	0	2965	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	389	-11.72	0.39	12	0.45	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
59	20230822	150241	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	180170830	33181	1352.12	5350	5750	5190	6860	3700	5280	5429.94	1.05	0	3680	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.44	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
60	20230822	140242	57	100.00	KOSPI		건설업	N	N	N	N		N	5480	200	2	3.79	112286710	20434	832.68	5350	5750	5190	6860	3700	5280	5495.09	1.05	0	714	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	418	-12.57	0.42	12	0.27	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4970	10.26	20230727	8700	-37.01	20230106	4965	10.37	20221013	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
61	20230822	130241	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	-40	5	-0.76	34834870	6654	271.15	5350	5350	5190	6860	3700	5280	5235.18	1.05	0	309	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	399	-12.02	0.40	12	0.09	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
62	20230822	120238	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	32583120	6225	253.67	5350	5350	5190	6860	3700	5280	5234.24	1.05	0	175	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.08	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
63	20230822	110240	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-30	5	-0.57	30140830	5762	234.80	5350	5350	5190	6860	3700	5280	5230.97	1.05	0	490	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	400	-12.04	0.40	12	0.08	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
64	20230822	100239	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-30	5	-0.57	25705920	4918	200.41	5350	5350	5190	6860	3700	5280	5226.91	1.05	0	517	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
65	20230822	090239	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	1.05	0	0	5340	5310	5260	5230	5180	5325	5245	38	1580	500	3370	10	1	7622000	402	-12.11	0.40	12	0.00	-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	0.97	N	010400	500	38 억		80172	N	N	0	N	00	N
66	20230821	160239	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	20	2	0.38	12869660	2454	33.55	5250	5290	5210	6830	3690	5260	5244.36	1.05	0	186	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	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	1.01	N	010400	500	38 억		79991	N	N	0	N	00	N
67	20230821	150241	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	10	2	0.19	12227200	2332	31.88	5250	5280	5210	6830	3690	5260	5243.22	1.05	0	222	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	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	1.01	N	010400	500	38 억		79991	N	N	0	N	00	N
68	20230821	140241	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	20	2	0.38	11485480	2191	29.95	5250	5280	5210	6830	3690	5260	5242.12	1.05	0	153	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	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	1.01	N	010400	500	38 억		79991	N	N	0	N	00	N
69	20230821	130243	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-10	5	-0.19	10450640	1995	27.27	5250	5280	5210	6830	3690	5260	5238.42	1.05	0	153	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	10	1	7622000	400	-12.04	0.40	12	0.03	-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		79991	N	N	0	N	00	N
70	20230821	120241	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-10	5	-0.19	10450640	1995	27.27	5250	5280	5210	6830	3690	5260	5238.42	1.05	0	153	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	10	1	7622000	400	-12.04	0.40	12	0.03	-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		79991	N	N	0	N	00	N
71	20230821	110242	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	-20	5	-0.38	9468890	1808	24.72	5250	5280	5210	6830	3690	5260	5237.22	1.05	0	164	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	10	1	7622000	399	-12.02	0.40	12	0.02	-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		79991	N	N	0	N	00	N
72	20230821	100241	57	100.00	KOSPI		건설업	N	N	N	N		N	5220	-40	5	-0.76	9123520	1742	23.81	5250	5280	5210	6830	3690	5260	5237.38	1.05	0	185	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	10	1	7622000	398	-11.97	0.40	12	0.02	-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		79991	N	N	0	N	00	N
73	20230821	090243	57	100.00	KOSPI		건설업	N	N	N	N		N	5250	-10	5	-0.19	561750	107	1.46	5250	5250	5250	6830	3690	5260	5250.00	1.05	0	-6	5526	5392	5296	5162	5066	5345	5115	38	1570	500	3360	10	1	7622000	400	-12.04	0.40	12	0.00	-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		79991	N	N	0	N	00	N
74	20230818	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	0	3	0.00	38321500	7315	34.51	5430	5430	5200	6830	3690	5260	5238.76	1.05	0	-264	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	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	1.01	N	010400	500	38 억		80255	N	N	0	N	00	N
75	20230818	150240	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	-50	5	-0.95	33219600	6338	29.90	5430	5430	5200	6830	3690	5260	5241.34	1.05	0	-264	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	397	-11.95	0.40	12	0.08	-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		80255	N	N	0	N	00	N
76	20230818	140240	57	100.00	KOSPI		건설업	N	N	N	N		N	5240	-20	5	-0.38	30854560	5885	27.77	5430	5430	5200	6830	3690	5260	5242.92	1.05	0	-250	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	399	-12.02	0.40	12	0.08	-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		80255	N	N	0	N	00	N
77	20230818	130238	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	10	2	0.19	21945670	4184	19.74	5430	5430	5200	6830	3690	5260	5245.14	1.05	0	-247	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	402	-12.09	0.40	12	0.05	-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		80255	N	N	0	N	00	N
78	20230818	120247	57	100.00	KOSPI		건설업	N	N	N	N		N	5270	10	2	0.19	21945670	4184	19.74	5430	5430	5200	6830	3690	5260	5245.14	1.05	0	-247	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	402	-12.09	0.40	12	0.05	-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		80255	N	N	0	N	00	N
79	20230818	110239	57	100.00	KOSPI		건설업	N	N	N	N		N	5210	-50	5	-0.95	20770750	3961	18.69	5430	5430	5200	6830	3690	5260	5243.81	1.05	0	-240	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	397	-11.95	0.40	12	0.05	-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		80255	N	N	0	N	00	N
80	20230818	100240	57	100.00	KOSPI		건설업	N	N	N	N		N	5230	-30	5	-0.57	6877990	1307	6.17	5430	5430	5220	6830	3690	5260	5262.43	1.05	0	-467	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	399	-12.00	0.40	12	0.02	-436.00	13177.00	8700	20230106	-39.89	4965	20221013	5.34	8700	-39.89	20230106	4970	5.23	20230727	8700	-39.89	20230106	4965	5.34	20221013	1.01	N	010400	500	38 억		80255	N	N	0	N	00	N
81	20230818	090241	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	50	2	0.95	334760	62	0.29	5430	5430	5300	6830	3690	5260	5399.35	1.05	0	-5	5593	5426	5333	5166	5073	5380	5120	38	1570	500	3360	10	1	7622000	405	-12.18	0.40	12	0.00	-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	1.01	N	010400	500	38 억		80255	N	N	0	N	00	N
82	20230817	160241	57	100.00	KOSPI		건설업	N	N	N	N		N	5260	-240	5	-4.36	112640060	21190	230.88	5500	5500	5240	7150	3850	5500	5315.74	1.03	0	23	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	401	-12.06	0.40	12	0.28	-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		78401	N	N	0	N	00	N
83	20230817	150243	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	-160	5	-2.91	101328800	19047	207.53	5500	5500	5240	7150	3850	5500	5319.93	1.03	0	336	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	407	-12.25	0.41	12	0.25	-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		78401	N	N	0	N	00	N
84	20230817	140239	57	100.00	KOSPI		건설업	N	N	N	N		N	5280	-220	5	-4.00	88263130	16574	180.58	5500	5500	5240	7150	3850	5500	5325.40	1.03	0	-117	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	402	-12.11	0.40	12	0.22	-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	1.01	N	010400	500	38 억		78401	N	N	0	N	00	N
85	20230817	130238	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-170	5	-3.09	72251070	13556	147.70	5500	5500	5240	7150	3850	5500	5329.82	1.03	0	27	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	406	-12.22	0.40	12	0.18	-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		78401	N	N	0	N	00	N
86	20230817	120240	57	100.00	KOSPI		건설업	N	N	N	N		N	5350	-150	5	-2.73	68101220	12779	139.24	5500	5500	5240	7150	3850	5500	5329.15	1.03	0	701	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	408	-12.27	0.41	12	0.17	-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	1.01	N	010400	500	38 억		78401	N	N	0	N	00	N
87	20230817	110240	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-190	5	-3.45	38050250	7146	77.86	5500	5500	5240	7150	3850	5500	5324.69	1.03	0	308	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	405	-12.18	0.40	12	0.09	-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	1.01	N	010400	500	38 억		78401	N	N	0	N	00	N
88	20230817	100240	57	100.00	KOSPI		건설업	N	N	N	N		N	5310	-190	5	-3.45	37401810	7024	76.53	5500	5500	5240	7150	3850	5500	5324.86	1.03	0	367	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	405	-12.18	0.40	12	0.09	-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	1.01	N	010400	500	38 억		78401	N	N	0	N	00	N
89	20230817	090239	57	100.00	KOSPI		건설업	N	N	N	N		N	5500	0	3	0.00	159500	29	0.32	5500	5500	5500	7150	3850	5500	5500.00	1.03	0	-3	5673	5586	5483	5396	5293	5535	5345	38	1650	500	3520	10	1	7622000	419	-12.61	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.78	4965	20221013	10.78	8700	-36.78	20230106	4970	10.66	20230727	8700	-36.78	20230106	4965	10.78	20221013	1.01	N	010400	500	38 억		78401	N	N	0	N	00	N
90	20230816	160240	57	100.00	KOSPI		건설업	N	N	N	N		N	5500	-70	5	-1.26	50044230	9178	398.35	5570	5570	5380	7240	3900	5570	5452.63	1.04	0	-793	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	419	-12.61	0.42	12	0.12	-436.00	13177.00	8700	20230106	-36.78	4965	20221013	10.78	8700	-36.78	20230106	4970	10.66	20230727	8700	-36.78	20230106	4965	10.78	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
91	20230816	150239	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-130	5	-2.33	49516230	9082	394.18	5570	5570	5380	7240	3900	5570	5452.13	1.04	0	-781	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	415	-12.48	0.41	12	0.12	-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	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
92	20230816	140239	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-80	5	-1.44	42994840	7887	342.32	5570	5570	5380	7240	3900	5570	5451.36	1.04	0	-953	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	418	-12.59	0.42	12	0.10	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
93	20230816	130241	57	100.00	KOSPI		건설업	N	N	N	N		N	5560	-10	5	-0.18	42901470	7870	341.58	5570	5570	5380	7240	3900	5570	5451.27	1.04	0	-941	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	424	-12.75	0.42	12	0.10	-436.00	13177.00	8700	20230106	-36.09	4965	20221013	11.98	8700	-36.09	20230106	4970	11.87	20230727	8700	-36.09	20230106	4965	11.98	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
94	20230816	120242	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-80	5	-1.44	41867480	7681	333.38	5570	5570	5380	7240	3900	5570	5450.79	1.04	0	-983	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	418	-12.59	0.42	12	0.10	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
95	20230816	110241	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-80	5	-1.44	40129070	7364	319.62	5570	5570	5380	7240	3900	5570	5449.36	1.04	0	-971	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	418	-12.59	0.42	12	0.10	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
96	20230816	100236	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	-100	5	-1.80	17210330	3166	137.41	5570	5570	5380	7240	3900	5570	5435.99	1.04	0	-465	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	417	-12.55	0.42	12	0.04	-436.00	13177.00	8700	20230106	-37.13	4965	20221013	10.17	8700	-37.13	20230106	4970	10.06	20230727	8700	-37.13	20230106	4965	10.17	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
97	20230816	090237	57	100.00	KOSPI		건설업	N	N	N	N		N	5570	0	3	0.00	0	0	0.00	0	0	0	7240	3900	5570	0.00	1.04	0	0	5616	5592	5546	5522	5476	5605	5535	38	1670	500	3560	10	1	7622000	425	-12.78	0.42	12	0.00	-436.00	13177.00	8700	20230106	-35.98	4965	20221013	12.19	8700	-35.98	20230106	4970	12.07	20230727	8700	-35.98	20230106	4965	12.19	20221013	1.01	N	010400	500	38 억		79195	N	N	2	N	00	N
98	20230814	160237	57	100.00	KOSPI		건설업	N	N	N	N		N	5570	20	2	0.36	12744290	2304	79.83	5550	5570	5500	7210	3890	5550	5531.38	1.05	0	-798	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	425	-12.78	0.42	12	0.03	-436.00	13177.00	8700	20230106	-35.98	4965	20221013	12.19	8700	-35.98	20230106	4970	12.07	20230727	8700	-35.98	20230106	4965	12.19	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
99	20230814	150237	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	0	3	0.00	10500560	1901	65.87	5550	5570	5500	7210	3890	5550	5523.70	1.05	0	-821	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	423	-12.73	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
100	20230814	140238	57	100.00	KOSPI		건설업	N	N	N	N		N	5540	-10	5	-0.18	10478360	1897	65.73	5550	5570	5500	7210	3890	5550	5523.65	1.05	0	-817	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	422	-12.71	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.32	4965	20221013	11.58	8700	-36.32	20230106	4970	11.47	20230727	8700	-36.32	20230106	4965	11.58	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
101	20230814	130236	57	100.00	KOSPI		건설업	N	N	N	N		N	5540	-10	5	-0.18	10278590	1861	64.48	5550	5550	5500	7210	3890	5550	5523.15	1.05	0	-816	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	422	-12.71	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.32	4965	20221013	11.58	8700	-36.32	20230106	4970	11.47	20230727	8700	-36.32	20230106	4965	11.58	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
102	20230814	120236	57	100.00	KOSPI		건설업	N	N	N	N		N	5520	-30	5	-0.54	8515250	1543	53.47	5550	5550	5500	7210	3890	5550	5518.63	1.05	0	-819	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	421	-12.66	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.55	4965	20221013	11.18	8700	-36.55	20230106	4970	11.07	20230727	8700	-36.55	20230106	4965	11.18	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
103	20230814	110236	57	100.00	KOSPI		건설업	N	N	N	N		N	5520	-30	5	-0.54	8515250	1543	53.47	5550	5550	5500	7210	3890	5550	5518.63	1.05	0	-819	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	421	-12.66	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.55	4965	20221013	11.18	8700	-36.55	20230106	4970	11.07	20230727	8700	-36.55	20230106	4965	11.18	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
104	20230814	100236	57	100.00	KOSPI		건설업	N	N	N	N		N	5520	-30	5	-0.54	7367090	1335	46.26	5550	5550	5500	7210	3890	5550	5518.42	1.05	0	-813	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	421	-12.66	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.55	4965	20221013	11.18	8700	-36.55	20230106	4970	11.07	20230727	8700	-36.55	20230106	4965	11.18	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
105	20230814	090237	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	0	3	0.00	277500	50	1.73	5550	5550	5550	7210	3890	5550	5550.00	1.05	0	-23	5616	5582	5536	5502	5456	5600	5520	38	1660	500	3550	10	1	7622000	423	-12.73	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.03	N	010400	500	38 억		79993	N	N	2	N	00	N
106	20230811	160235	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	60	2	1.09	15988470	2885	89.79	5510	5570	5490	7130	3850	5490	5541.93	1.05	0	310	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	423	-12.73	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.01	N	010400	500	38 억		79935	N	N	2	N	00	N
107	20230811	150234	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	20	2	0.36	14329020	2586	80.49	5510	5570	5490	7130	3850	5490	5541.00	1.05	0	312	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	420	-12.64	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
108	20230811	140235	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	60	2	1.09	10622850	1914	59.57	5510	5570	5510	7130	3850	5490	5550.08	1.05	0	316	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	423	-12.73	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
109	20230811	130235	57	100.00	KOSPI		건설업	N	N	N	N		N	5560	70	2	1.28	9956630	1794	55.84	5510	5570	5510	7130	3850	5490	5549.96	1.05	0	320	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	424	-12.75	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.09	4965	20221013	11.98	8700	-36.09	20230106	4970	11.87	20230727	8700	-36.09	20230106	4965	11.98	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
110	20230811	120234	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	60	2	1.09	9795660	1765	54.93	5510	5570	5510	7130	3850	5490	5549.95	1.05	0	320	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	423	-12.73	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
111	20230811	110232	57	100.00	KOSPI		건설업	N	N	N	N		N	5540	50	2	0.91	7037360	1268	39.46	5510	5570	5510	7130	3850	5490	5549.97	1.05	0	238	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	422	-12.71	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.32	4965	20221013	11.58	8700	-36.32	20230106	4970	11.47	20230727	8700	-36.32	20230106	4965	11.58	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
112	20230811	100231	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	60	2	1.09	5262120	948	29.51	5510	5570	5510	7130	3850	5490	5550.76	1.05	0	152	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	423	-12.73	0.42	12	0.01	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
113	20230811	090234	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	20	2	0.36	115710	21	0.65	5510	5510	5510	7130	3850	5490	5510.00	1.05	0	-2	5583	5536	5483	5436	5383	5510	5410	38	1640	500	3510	10	1	7622000	420	-12.64	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.01	N	010400	500	38 억		79935	N	N	3	N	00	N
114	20230810	160234	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	17654020	3213	28.12	5530	5530	5430	7260	3920	5590	5494.56	1.04	0	576	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	3	N	00	N
115	20230810	150232	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	15710560	2859	25.03	5530	5530	5430	7260	3920	5590	5495.12	1.04	0	581	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
116	20230810	140232	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	13854890	2521	22.07	5530	5530	5430	7260	3920	5590	5495.79	1.04	0	581	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
117	20230810	130230	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	13854890	2521	22.07	5530	5530	5430	7260	3920	5590	5495.79	1.04	0	581	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
118	20230810	120232	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	-80	5	-1.43	7519650	1373	12.02	5530	5530	5430	7260	3920	5590	5476.80	1.04	0	448	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	420	-12.64	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
119	20230810	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	7448020	1360	11.90	5530	5530	5430	7260	3920	5590	5476.49	1.04	0	450	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
120	20230810	100233	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	-100	5	-1.79	7194720	1314	11.50	5530	5530	5430	7260	3920	5590	5475.43	1.04	0	481	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	418	-12.59	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.90	4965	20221013	10.57	8700	-36.90	20230106	4970	10.46	20230727	8700	-36.90	20230106	4965	10.57	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
121	20230810	090232	57	100.00	KOSPI		건설업	N	N	N	N		N	5530	-60	5	-1.07	398160	72	0.63	5530	5530	5530	7260	3920	5590	5530.00	1.04	0	-13	5776	5682	5496	5402	5216	5730	5450	38	1670	500	3570	10	1	7622000	421	-12.68	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.44	4965	20221013	11.38	8700	-36.44	20230106	4970	11.27	20230727	8700	-36.44	20230106	4965	11.38	20221013	1.00	N	010400	500	38 억		79354	N	N	0	N	00	N
122	20230809	160232	57	100.00	KOSPI		건설업	N	N	N	N		N	5590	120	2	2.19	61344840	11424	225.59	5420	5590	5310	7110	3830	5470	5369.82	1.03	0	848	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	426	-12.82	0.42	12	0.15	-436.00	13177.00	8700	20230106	-35.75	4965	20221013	12.59	8700	-35.75	20230106	4970	12.47	20230727	8700	-35.75	20230106	4965	12.59	20221013	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
123	20230809	150231	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	0	3	0.00	58698580	10944	216.11	5420	5470	5310	7110	3830	5470	5363.54	1.03	0	717	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	417	-12.55	0.42	12	0.14	-436.00	13177.00	8700	20230106	-37.13	4965	20221013	10.17	8700	-37.13	20230106	4970	10.06	20230727	8700	-37.13	20230106	4965	10.17	20221013	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
124	20230809	140230	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	-20	5	-0.37	56944630	10623	209.77	5420	5450	5310	7110	3830	5470	5360.50	1.03	0	717	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	415	-12.50	0.41	12	0.14	-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	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
125	20230809	130234	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	-80	5	-1.46	53089600	9910	195.70	5420	5450	5310	7110	3830	5470	5357.17	1.03	0	630	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	411	-12.36	0.41	12	0.13	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
126	20230809	120233	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	-110	5	-2.01	51917870	9692	191.39	5420	5450	5310	7110	3830	5470	5356.78	1.03	0	649	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	409	-12.29	0.41	12	0.13	-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	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
127	20230809	110233	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-60	5	-1.10	17113770	3174	62.68	5420	5450	5330	7110	3830	5470	5391.86	1.03	0	192	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	412	-12.41	0.41	12	0.04	-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	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
128	20230809	100230	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	-80	5	-1.46	9752640	1808	35.70	5420	5450	5330	7110	3830	5470	5394.16	1.03	0	-454	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	411	-12.36	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
129	20230809	090230	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-140	5	-2.56	465490	86	1.70	5420	5420	5330	7110	3830	5470	5412.67	1.03	0	-5	5543	5506	5473	5436	5403	5490	5420	38	1640	500	3500	10	1	7622000	406	-12.22	0.40	12	0.00	-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	1.00	N	010400	500	38 억		78511	N	N	0	N	00	N
130	20230808	160234	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	-90	5	-1.62	27635640	5064	132.98	5510	5510	5440	7220	3900	5560	5457.27	1.03	0	-945	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	417	-12.55	0.42	12	0.07	-436.00	13177.00	8700	20230106	-37.13	4965	20221013	10.17	8700	-37.13	20230106	4970	10.06	20230727	8700	-37.13	20230106	4965	10.17	20221013	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
131	20230808	150231	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	-90	5	-1.62	25453980	4664	122.48	5510	5510	5440	7220	3900	5560	5457.54	1.03	0	-887	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	417	-12.55	0.42	12	0.06	-436.00	13177.00	8700	20230106	-37.13	4965	20221013	10.17	8700	-37.13	20230106	4970	10.06	20230727	8700	-37.13	20230106	4965	10.17	20221013	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
132	20230808	140230	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	-110	5	-1.98	23189310	4249	111.58	5510	5510	5440	7220	3900	5560	5457.59	1.03	0	-599	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	415	-12.50	0.41	12	0.06	-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	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
133	20230808	130229	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-120	5	-2.16	19794770	3626	95.22	5510	5510	5440	7220	3900	5560	5459.12	1.03	0	-311	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	415	-12.48	0.41	12	0.05	-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	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
134	20230808	120230	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-120	5	-2.16	16442490	3011	79.07	5510	5510	5440	7220	3900	5560	5460.81	1.03	0	-12	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	415	-12.48	0.41	12	0.04	-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	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
135	20230808	110230	57	100.00	KOSPI		건설업	N	N	N	N		N	5460	-100	5	-1.80	9291560	1700	44.64	5510	5510	5440	7220	3900	5560	5465.62	1.03	0	433	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	416	-12.52	0.41	12	0.02	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
136	20230808	100231	57	100.00	KOSPI		건설업	N	N	N	N		N	5460	-100	5	-1.80	7980060	1460	38.34	5510	5510	5440	7220	3900	5560	5465.79	1.03	0	535	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	416	-12.52	0.41	12	0.02	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
137	20230808	090231	57	100.00	KOSPI		건설업	N	N	N	N		N	5500	-60	5	-1.08	407730	74	1.94	5510	5510	5500	7220	3900	5560	5509.86	1.03	0	57	5646	5602	5526	5482	5406	5625	5505	38	1660	500	3550	10	1	7622000	419	-12.61	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.78	4965	20221013	10.78	8700	-36.78	20230106	4970	10.66	20230727	8700	-36.78	20230106	4965	10.78	20221013	1.00	N	010400	500	38 억		78248	N	N	1	N	00	N
138	20230807	160229	57	100.00	KOSPI		건설업	N	N	N	N		N	5560	130	2	2.39	20972720	3808	70.56	5450	5570	5450	7050	3810	5430	5507.35	1.02	0	504	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	424	-12.75	0.42	12	0.05	-436.00	13177.00	8700	20230106	-36.09	4965	20221013	11.98	8700	-36.09	20230106	4970	11.87	20230727	8700	-36.09	20230106	4965	11.98	20221013	1.01	N	010400	500	38 억		77745	N	N	1	N	00	N
139	20230807	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	5530	100	2	1.84	19888740	3613	66.94	5450	5570	5450	7050	3810	5430	5504.77	1.02	0	506	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	421	-12.68	0.42	12	0.05	-436.00	13177.00	8700	20230106	-36.44	4965	20221013	11.38	8700	-36.44	20230106	4970	11.27	20230727	8700	-36.44	20230106	4965	11.38	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
140	20230807	140231	57	100.00	KOSPI		건설업	N	N	N	N		N	5540	110	2	2.03	18694600	3398	62.96	5450	5550	5450	7050	3810	5430	5501.65	1.02	0	484	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	422	-12.71	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.32	4965	20221013	11.58	8700	-36.32	20230106	4970	11.47	20230727	8700	-36.32	20230106	4965	11.58	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
141	20230807	130229	57	100.00	KOSPI		건설업	N	N	N	N		N	5550	120	2	2.21	17931180	3260	60.40	5450	5550	5450	7050	3810	5430	5500.36	1.02	0	470	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	423	-12.73	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.21	4965	20221013	11.78	8700	-36.21	20230106	4970	11.67	20230727	8700	-36.21	20230106	4965	11.78	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
142	20230807	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	80	2	1.47	13760140	2505	46.41	5450	5530	5450	7050	3810	5430	5493.07	1.02	0	91	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	420	-12.64	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
143	20230807	110227	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	80	2	1.47	13407670	2441	45.23	5450	5530	5450	7050	3810	5430	5492.70	1.02	0	41	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	420	-12.64	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
144	20230807	100230	57	100.00	KOSPI		건설업	N	N	N	N		N	5510	80	2	1.47	2696930	493	9.13	5450	5510	5450	7050	3810	5430	5470.45	1.02	0	-3	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	420	-12.64	0.42	12	0.01	-436.00	13177.00	8700	20230106	-36.67	4965	20221013	10.98	8700	-36.67	20230106	4970	10.87	20230727	8700	-36.67	20230106	4965	10.98	20221013	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
145	20230807	090229	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	20	2	0.37	125350	23	0.43	5450	5450	5450	7050	3810	5430	5450.00	1.02	0	-3	5596	5512	5436	5352	5276	5475	5315	38	1620	500	3470	10	1	7622000	415	-12.50	0.41	12	0.00	-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	1.01	N	010400	500	38 억		77745	N	N	0	N	00	N
146	20230804	160228	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-30	5	-0.55	27201560	5029	69.60	5460	5520	5360	7090	3830	5460	5408.94	1.00	0	1712	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	414	-12.45	0.41	12	0.07	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
147	20230804	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-20	5	-0.37	23229810	4302	59.54	5460	5460	5360	7090	3830	5460	5399.77	1.00	0	1542	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	415	-12.48	0.41	12	0.06	-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	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
148	20230804	140230	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-30	5	-0.55	17521640	3251	44.99	5460	5460	5360	7090	3830	5460	5389.62	1.00	0	1736	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	414	-12.45	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
149	20230804	130228	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-30	5	-0.55	16269310	3020	41.79	5460	5460	5360	7090	3830	5460	5387.19	1.00	0	1767	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	414	-12.45	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
150	20230804	120228	57	100.00	KOSPI		건설업	N	N	N	N		N	5400	-60	5	-1.10	15933250	2958	40.94	5460	5460	5360	7090	3830	5460	5386.49	1.00	0	1769	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	412	-12.39	0.41	12	0.04	-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	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
151	20230804	110228	57	100.00	KOSPI		건설업	N	N	N	N		N	5420	-40	5	-0.73	15732730	2921	40.42	5460	5460	5360	7090	3830	5460	5386.08	1.00	0	1769	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	413	-12.43	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4970	9.05	20230727	8700	-37.70	20230106	4965	9.16	20221013	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
152	20230804	100226	57	100.00	KOSPI		건설업	N	N	N	N		N	5380	-80	5	-1.47	14399490	2675	37.02	5460	5460	5360	7090	3830	5460	5382.99	1.00	0	1536	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	410	-12.34	0.41	12	0.04	-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	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
153	20230804	090226	57	100.00	KOSPI		건설업	N	N	N	N		N	5460	0	3	0.00	54600	10	0.14	5460	5460	5460	7090	3830	5460	5460.00	1.00	0	0	5580	5520	5420	5360	5260	5550	5390	38	1630	500	3490	10	1	7622000	416	-12.52	0.41	12	0.00	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.00	N	010400	500	38 억		76033	N	N	1	N	00	N
154	20230803	160227	57	100.00	KOSPI		건설업	N	N	N	N		N	5460	-20	5	-0.36	38916440	7226	284.49	5430	5480	5320	7120	3840	5480	5385.61	1.00	0	55	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	416	-12.52	0.41	12	0.09	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.02	N	010400	500	38 억		75978	N	N	1	N	00	N
155	20230803	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	5420	-60	5	-1.09	37876200	7035	276.97	5430	5480	5320	7120	3840	5480	5383.97	1.00	0	55	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	413	-12.43	0.41	12	0.09	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4970	9.05	20230727	8700	-37.70	20230106	4965	9.16	20221013	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
156	20230803	140225	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	-90	5	-1.64	30306320	5629	221.61	5430	5480	5320	7120	3840	5480	5383.96	1.00	0	159	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	411	-12.36	0.41	12	0.07	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
157	20230803	130228	57	100.00	KOSPI		건설업	N	N	N	N		N	5380	-100	5	-1.82	23274910	4325	170.28	5430	5460	5320	7120	3840	5480	5381.48	1.00	0	159	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	410	-12.34	0.41	12	0.06	-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	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
158	20230803	120227	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-150	5	-2.74	20393290	3786	149.06	5430	5460	5320	7120	3840	5480	5386.50	1.00	0	-95	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	406	-12.22	0.40	12	0.05	-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	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
159	20230803	110225	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-150	5	-2.74	17350690	3217	126.65	5430	5460	5320	7120	3840	5480	5393.44	1.00	0	-97	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	406	-12.22	0.40	12	0.04	-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	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
160	20230803	100225	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	-40	5	-0.73	10644770	1967	77.44	5430	5460	5340	7120	3840	5480	5411.68	1.00	0	222	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	415	-12.48	0.41	12	0.03	-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	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
161	20230803	090226	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-50	5	-0.91	271500	50	1.97	5430	5430	5430	7120	3840	5480	5430.00	1.00	0	0	5626	5552	5466	5392	5306	5510	5350	38	1640	500	3500	10	1	7622000	414	-12.45	0.41	12	0.00	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.02	N	010400	500	38 억		75978	N	N	2	N	00	N
162	20230802	160226	57	100.00	KOSPI		건설업	N	N	N	N		N	5480	50	2	0.92	13794080	2540	37.46	5540	5540	5380	7050	3810	5430	5430.74	1.00	0	-615	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	418	-12.57	0.42	12	0.03	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4970	10.26	20230727	8700	-37.01	20230106	4965	10.37	20221013	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
163	20230802	150228	57	100.00	KOSPI		건설업	N	N	N	N		N	5420	-10	5	-0.18	10749420	1984	29.26	5540	5540	5380	7050	3810	5430	5418.05	1.00	0	-542	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	413	-12.43	0.41	12	0.03	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4970	9.05	20230727	8700	-37.70	20230106	4965	9.16	20221013	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
164	20230802	140228	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	-40	5	-0.74	10689820	1973	29.10	5540	5540	5380	7050	3810	5430	5418.05	1.00	0	-535	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	411	-12.36	0.41	12	0.03	-436.00	13177.00	8700	20230106	-38.05	4965	20221013	8.56	8700	-38.05	20230106	4970	8.45	20230727	8700	-38.05	20230106	4965	8.56	20221013	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
165	20230802	130225	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-20	5	-0.37	7879260	1452	21.41	5540	5540	5400	7050	3810	5430	5426.49	1.00	0	-343	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	412	-12.41	0.41	12	0.02	-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	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
166	20230802	120224	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	-20	5	-0.37	5703050	1049	15.47	5540	5540	5400	7050	3810	5430	5436.65	1.00	0	-342	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	412	-12.41	0.41	12	0.01	-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	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
167	20230802	110223	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	20	2	0.37	1166100	213	3.14	5540	5540	5450	7050	3810	5430	5474.65	1.00	0	-37	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	415	-12.50	0.41	12	0.00	-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	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
168	20230802	100225	57	100.00	KOSPI		건설업	N	N	N	N		N	5460	30	2	0.55	336920	61	0.90	5540	5540	5450	7050	3810	5430	5523.28	1.00	0	-26	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	416	-12.52	0.41	12	0.00	-436.00	13177.00	8700	20230106	-37.24	4965	20221013	9.97	8700	-37.24	20230106	4970	9.86	20230727	8700	-37.24	20230106	4965	9.97	20221013	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
169	20230802	090225	57	100.00	KOSPI		건설업	N	N	N	N		N	5540	110	2	2.03	149580	27	0.40	5540	5540	5540	7050	3810	5430	5540.00	1.00	0	0	5603	5516	5423	5336	5243	5470	5290	38	1620	500	3470	10	1	7622000	422	-12.71	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.32	4965	20221013	11.58	8700	-36.32	20230106	4970	11.47	20230727	8700	-36.32	20230106	4965	11.58	20221013	1.02	N	010400	500	38 억		76577	N	N	2	N	00	N
170	20230801	160226	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-50	5	-0.91	36848610	6781	37.27	5480	5510	5330	7120	3840	5480	5434.10	0.98	0	1665	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	414	-12.45	0.41	12	0.09	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
171	20230801	150223	57	100.00	KOSPI		건설업	N	N	N	N		N	5400	-80	5	-1.46	34471430	6343	34.86	5480	5510	5330	7120	3840	5480	5434.56	0.98	0	1765	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	412	-12.39	0.41	12	0.08	-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	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
172	20230801	140228	57	100.00	KOSPI		건설업	N	N	N	N		N	5420	-60	5	-1.09	26020100	4779	26.27	5480	5510	5330	7120	3840	5480	5444.67	0.98	0	1101	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	413	-12.43	0.41	12	0.06	-436.00	13177.00	8700	20230106	-37.70	4965	20221013	9.16	8700	-37.70	20230106	4970	9.05	20230727	8700	-37.70	20230106	4965	9.16	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
173	20230801	130224	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-50	5	-0.91	25493430	4682	25.73	5480	5510	5330	7120	3840	5480	5444.99	0.98	0	1190	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	414	-12.45	0.41	12	0.06	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
174	20230801	120224	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-50	5	-0.91	18682840	3428	18.84	5480	5510	5330	7120	3840	5480	5450.07	0.98	0	804	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	414	-12.45	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.59	4965	20221013	9.37	8700	-37.59	20230106	4970	9.26	20230727	8700	-37.59	20230106	4965	9.37	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
175	20230801	110223	57	100.00	KOSPI		건설업	N	N	N	N		N	5500	20	2	0.36	9940340	1822	10.01	5480	5510	5330	7120	3840	5480	5455.73	0.98	0	650	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	419	-12.61	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.78	4965	20221013	10.78	8700	-36.78	20230106	4970	10.66	20230727	8700	-36.78	20230106	4965	10.78	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
176	20230801	100224	57	100.00	KOSPI		건설업	N	N	N	N		N	5480	0	3	0.00	8972520	1646	9.05	5480	5500	5330	7120	3840	5480	5451.11	0.98	0	641	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	418	-12.57	0.42	12	0.02	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4970	10.26	20230727	8700	-37.01	20230106	4965	10.37	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N
177	20230801	090222	57	100.00	KOSPI		건설업	N	N	N	N		N	5480	0	3	0.00	10960	2	0.01	5480	5480	5480	7120	3840	5480	5480.00	0.98	0	0	5606	5542	5456	5392	5306	5575	5425	38	1640	500	3500	10	1	7622000	418	-12.57	0.42	12	0.00	-436.00	13177.00	8700	20230106	-37.01	4965	20221013	10.37	8700	-37.01	20230106	4970	10.26	20230727	8700	-37.01	20230106	4965	10.37	20221013	1.01	N	010400	500	38 억		74911	N	N	2	N	00	N