KissMeData/002990/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	160141	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-100	5	-1.84	318637070	59664	185.21	5450	5460	5310	7050	3810	5430	5340.56	5.35	0	-28844	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1970	9.33	0.36	12	0.16	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	8	N	00	N
3	20230831	150153	57	100.00	KOSPI		건설업	N	N	N	N		N	5320	-110	5	-2.03	298934810	55967	173.74	5450	5460	5310	7050	3810	5430	5341.27	5.35	0	-26364	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1966	9.32	0.36	12	0.15	571.00	14877.00	8840	20221201	-39.82	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	8840	-39.82	20221201	5070	4.93	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
4	20230831	140158	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-100	5	-1.84	236627560	44257	137.38	5450	5460	5320	7050	3810	5430	5346.67	5.35	0	-21728	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1970	9.33	0.36	12	0.12	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
5	20230831	130155	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-100	5	-1.84	218156180	40790	126.62	5450	5460	5320	7050	3810	5430	5348.28	5.35	0	-19213	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1970	9.33	0.36	12	0.11	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
6	20230831	120156	57	100.00	KOSPI		건설업	N	N	N	N		N	5340	-90	5	-1.66	179064840	33451	103.84	5450	5460	5320	7050	3810	5430	5353.05	5.35	0	-17624	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1973	9.35	0.36	12	0.09	571.00	14877.00	8840	20221201	-39.59	5070	20230726	5.33	8770	-39.11	20230110	5070	5.33	20230726	8840	-39.59	20221201	5070	5.33	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
7	20230831	110222	57	100.00	KOSPI		건설업	N	N	N	N		N	5330	-100	5	-1.84	122614670	22866	70.98	5450	5460	5330	7050	3810	5430	5362.31	5.35	0	-11098	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1970	9.33	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.71	5070	20230726	5.13	8770	-39.22	20230110	5070	5.13	20230726	8840	-39.71	20221201	5070	5.13	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
8	20230831	100208	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	-70	5	-1.29	47514000	8827	27.40	5450	5460	5350	7050	3810	5430	5382.80	5.35	0	-697	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	1981	9.39	0.36	12	0.02	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
9	20230831	090147	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	20	2	0.37	98100	18	0.06	5450	5450	5450	7050	3810	5430	5450.00	5.35	0	0	5523	5476	5443	5396	5363	5460	5380	1848	1620	5000	3690	10	1	36953595	2014	9.54	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.50	N	002990	5000	1847 억		1978342	N	N	36	N	00	N
10	20230830	160141	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-10	5	-0.18	173414960	31806	92.14	5470	5490	5410	7070	3810	5440	5452.27	5.39	0	-12616	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2007	9.51	0.36	12	0.09	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	36	N	00	N
11	20230830	150151	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	-10	5	-0.18	158576780	29071	84.22	5470	5490	5420	7070	3810	5440	5454.81	5.39	0	-12387	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2007	9.51	0.36	12	0.08	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
12	20230830	140156	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	0	3	0.00	122303870	22420	64.95	5470	5490	5420	7070	3810	5440	5455.12	5.39	0	-7039	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2010	9.53	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
13	20230830	130151	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	10	2	0.18	89970790	16478	47.74	5470	5490	5440	7070	3810	5440	5460.06	5.39	0	-5796	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2014	9.54	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
14	20230830	120157	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	30	2	0.55	48396190	8858	25.66	5470	5490	5440	7070	3810	5440	5463.56	5.39	0	-477	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
15	20230830	110221	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	30	2	0.55	43676510	7995	23.16	5470	5490	5440	7070	3810	5440	5462.98	5.39	0	-113	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
16	20230830	100203	57	100.00	KOSPI		건설업	N	N	N	N		N	5490	50	2	0.92	35290660	6462	18.72	5470	5490	5440	7070	3810	5440	5461.26	5.39	0	-12	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2029	9.61	0.37	12	0.02	571.00	14877.00	8840	20221201	-37.90	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	8840	-37.90	20221201	5070	8.28	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
17	20230830	090146	57	100.00	KOSPI		건설업	N	N	N	N		N	5480	40	2	0.74	514200	94	0.27	5470	5480	5470	7070	3810	5440	5470.21	5.39	0	-11	5540	5490	5430	5380	5320	5515	5405	1848	1630	5000	3690	10	1	36953595	2025	9.60	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.01	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	8840	-38.01	20221201	5070	8.09	20230726	0.54	N	002990	5000	1847 억		1990995	N	N	142	N	00	N
18	20230829	160140	57	100.00	KOSPI		건설업	N	N	N	N		N	5440	80	2	1.49	187650200	34517	59.54	5370	5480	5370	6960	3760	5360	5436.46	5.37	0	5380	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2010	9.53	0.37	12	0.09	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	142	N	00	N
19	20230829	150152	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	90	2	1.68	178333340	32806	56.58	5370	5480	5370	6960	3760	5360	5436.00	5.37	0	5660	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2014	9.54	0.37	12	0.09	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
20	20230829	140155	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	110	2	2.05	165286270	30418	52.47	5370	5480	5370	6960	3760	5360	5433.83	5.37	0	6243	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2021	9.58	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
21	20230829	130153	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	90	2	1.68	153443880	28244	48.72	5370	5480	5370	6960	3760	5360	5432.80	5.37	0	6952	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2014	9.54	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
22	20230829	120154	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	70	2	1.31	136505630	25127	43.34	5370	5480	5370	6960	3760	5360	5432.63	5.37	0	6555	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2007	9.51	0.36	12	0.07	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
23	20230829	110241	57	100.00	KOSPI		건설업	N	N	N	N		N	5450	90	2	1.68	125100710	23030	39.72	5370	5480	5370	6960	3760	5360	5432.08	5.37	0	7115	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2014	9.54	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
24	20230829	100208	57	100.00	KOSPI		건설업	N	N	N	N		N	5470	110	2	2.05	72293170	13357	23.04	5370	5480	5370	6960	3760	5360	5412.38	5.37	0	2891	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	2021	9.58	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
25	20230829	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	5380	20	2	0.37	8596430	1599	2.76	5370	5380	5370	6960	3760	5360	5376.13	5.37	0	-332	5486	5422	5386	5322	5286	5405	5305	1848	1600	5000	3640	10	1	36953595	1988	9.42	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.14	5070	20230726	6.11	8770	-38.65	20230110	5070	6.11	20230726	8840	-39.14	20221201	5070	6.11	20230726	0.54	N	002990	5000	1847 억		1983806	N	N	36	N	00	N
26	20230828	160137	57	100.00	KOSPI		건설업	N	N	N	N		N	5360	-50	5	-0.92	312535040	57918	330.51	5400	5450	5350	7030	3790	5410	5396.48	5.33	0	12011	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	1981	9.39	0.36	12	0.16	571.00	14877.00	8840	20221201	-39.37	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	8840	-39.37	20221201	5070	5.72	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	36	N	00	N
27	20230828	150138	57	100.00	KOSPI		건설업	N	N	N	N		N	5400	-10	5	-0.18	254203910	47045	268.46	5400	5450	5350	7030	3790	5410	5403.42	5.33	0	12151	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	1995	9.46	0.36	12	0.13	571.00	14877.00	8840	20221201	-38.91	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8840	-38.91	20221201	5070	6.51	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
28	20230828	140139	57	100.00	KOSPI		건설업	N	N	N	N		N	5390	-20	5	-0.37	209821020	38817	221.51	5400	5450	5350	7030	3790	5410	5405.39	5.33	0	11587	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	1992	9.44	0.36	12	0.11	571.00	14877.00	8840	20221201	-39.03	5070	20230726	6.31	8770	-38.54	20230110	5070	6.31	20230726	8840	-39.03	20221201	5070	6.31	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
29	20230828	130140	57	100.00	KOSPI		건설업	N	N	N	N		N	5410	0	3	0.00	137085870	25318	144.48	5400	5450	5350	7030	3790	5410	5414.56	5.33	0	6242	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	1999	9.47	0.36	12	0.07	571.00	14877.00	8840	20221201	-38.80	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	8840	-38.80	20221201	5070	6.71	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
30	20230828	120138	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	20	2	0.37	105220110	19427	110.86	5400	5450	5350	7030	3790	5410	5416.18	5.33	0	4704	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
31	20230828	110139	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	20	2	0.37	65327100	12075	68.91	5400	5450	5350	7030	3790	5410	5410.11	5.33	0	1458	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.03	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
32	20230828	100136	57	100.00	KOSPI		건설업	N	N	N	N		N	5430	20	2	0.37	39281920	7281	41.55	5400	5450	5350	7030	3790	5410	5395.13	5.33	0	-283	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
33	20230828	090139	57	100.00	KOSPI		건설업	N	N	N	N		N	5420	10	2	0.18	1031540	191	1.09	5400	5420	5400	7030	3790	5410	5400.73	5.33	0	-60	5470	5440	5410	5380	5350	5425	5365	1848	1620	5000	3670	10	1	36953595	2003	9.49	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.55	N	002990	5000	1847 억		1970678	N	N	0	N	00	N
34	20230825	160139	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	-20	5	-0.37	94106050	17433	73.67	5440	5440	5380	7050	3810	5430	5397.77	5.34	0	-2845	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1999	9.47	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.80	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	8840	-38.80	20221201	5070	6.71	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
35	20230825	150138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-30	5	-0.55	76120010	14104	59.60	5440	5440	5380	7050	3810	5430	5397.05	5.34	0	-2321	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.91	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8840	-38.91	20221201	5070	6.51	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
36	20230825	140138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5390	-40	5	-0.74	72738820	13477	56.95	5440	5440	5380	7050	3810	5430	5397.26	5.34	0	-2144	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1992	9.44	0.36	12	0.04	571.00	14877.00	8840	20221201	-39.03	5070	20230726	6.31	8770	-38.54	20230110	5070	6.31	20230726	8840	-39.03	20221201	5070	6.31	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
37	20230825	130138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-30	5	-0.55	54541140	10102	42.69	5440	5440	5380	7050	3810	5430	5399.04	5.34	0	-1519	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.03	571.00	14877.00	8840	20221201	-38.91	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8840	-38.91	20221201	5070	6.51	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
38	20230825	120138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5390	-40	5	-0.74	42937840	7952	33.60	5440	5440	5380	7050	3810	5430	5399.63	5.34	0	-1189	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1992	9.44	0.36	12	0.02	571.00	14877.00	8840	20221201	-39.03	5070	20230726	6.31	8770	-38.54	20230110	5070	6.31	20230726	8840	-39.03	20221201	5070	6.31	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
39	20230825	110138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-30	5	-0.55	31521680	5833	24.65	5440	5440	5380	7050	3810	5430	5404.03	5.34	0	-1441	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.91	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8840	-38.91	20221201	5070	6.51	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
40	20230825	100138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-10	5	-0.18	19025000	3516	14.86	5440	5440	5390	7050	3810	5430	5410.98	5.34	0	-808	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	2003	9.49	0.36	12	0.01	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
41	20230825	090137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-10	5	-0.18	6001680	1106	4.67	5440	5440	5400	7050	3810	5430	5426.47	5.34	0	-673	5503	5466	5433	5396	5363	5465	5395	1848	1620	5000	3690	10	1	36953595	2003	9.49	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.55	N	002990	5000	1847 억		1973580	N	N	18	N	00	N
42	20230824	160137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-40	5	-0.73	127028120	23432	78.63	5430	5470	5400	7110	3830	5470	5421.13	5.36	0	-6594	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2007	9.51	0.36	12	0.06	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	18	N	00	N
43	20230824	150137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-50	5	-0.91	116819590	21549	72.31	5430	5470	5400	7110	3830	5470	5421.11	5.36	0	-5087	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2003	9.49	0.36	12	0.06	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
44	20230824	140137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	-60	5	-1.10	101804900	18777	63.01	5430	5470	5400	7110	3830	5470	5421.79	5.36	0	-3995	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	1999	9.47	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.80	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	8840	-38.80	20221201	5070	6.71	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
45	20230824	130138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-50	5	-0.91	89123510	16437	55.16	5430	5470	5400	7110	3830	5470	5422.13	5.36	0	-3161	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2003	9.49	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
46	20230824	120139	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-50	5	-0.91	80580750	14860	49.86	5430	5470	5400	7110	3830	5470	5422.66	5.36	0	-2010	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2003	9.49	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
47	20230824	110137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	-60	5	-1.10	71974990	13274	44.54	5430	5470	5400	7110	3830	5470	5422.25	5.36	0	-1359	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	1999	9.47	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.80	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	8840	-38.80	20221201	5070	6.71	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
48	20230824	100137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-50	5	-0.91	18706980	3438	11.54	5430	5470	5420	7110	3830	5470	5441.24	5.36	0	-354	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2003	9.49	0.36	12	0.01	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
49	20230824	090136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	0	3	0.00	2134140	392	1.32	5430	5470	5430	7110	3830	5470	5444.23	5.36	0	-31	5536	5502	5436	5402	5336	5520	5420	1848	1640	5000	3710	10	1	36953595	2021	9.58	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.56	N	002990	5000	1847 억		1980186	N	N	0	N	00	N
50	20230823	160137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	20	2	0.37	161419460	29751	99.00	5450	5470	5370	7080	3820	5450	5425.68	5.37	0	-3166	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.12	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	8840	-38.12	20221201	5070	7.89	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
51	20230823	150136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-20	5	-0.37	135853070	25073	83.43	5450	5450	5370	7080	3820	5450	5418.30	5.37	0	-2202	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2007	9.51	0.36	12	0.07	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
52	20230823	140137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-30	5	-0.55	92203000	17035	56.68	5450	5450	5370	7080	3820	5450	5412.56	5.37	0	2477	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.69	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8840	-38.69	20221201	5070	6.90	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
53	20230823	130137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-50	5	-0.92	85177130	15735	52.36	5450	5450	5370	7080	3820	5450	5413.23	5.37	0	2829	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	1995	9.46	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.91	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8840	-38.91	20221201	5070	6.51	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
54	20230823	120138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-10	5	-0.18	62707250	11583	38.54	5450	5450	5370	7080	3820	5450	5413.73	5.37	0	3286	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2010	9.53	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
55	20230823	110136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	0	3	0.00	57723490	10664	35.48	5450	5450	5370	7080	3820	5450	5412.93	5.37	0	3317	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
56	20230823	100137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	0	3	0.00	52000680	9611	31.98	5450	5450	5370	7080	3820	5450	5410.54	5.37	0	3281	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
57	20230823	090137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-20	5	-0.37	6651130	1230	4.09	5450	5450	5370	7080	3820	5450	5407.42	5.37	0	-103	5583	5516	5463	5396	5343	5490	5370	1848	1630	5000	3700	10	1	36953595	2007	9.51	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.54	N	002990	5000	1847 억		1984815	N	N	0	N	00	N
58	20230822	160137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-60	5	-1.09	158144520	29037	101.38	5510	5530	5410	7160	3860	5510	5446.31	5.39	0	-7244	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
59	20230822	150136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-70	5	-1.27	128608440	23605	82.42	5510	5530	5410	7160	3860	5510	5448.36	5.39	0	-6681	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2010	9.53	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
60	20230822	140136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-70	5	-1.27	113023530	20738	72.41	5510	5530	5410	7160	3860	5510	5450.07	5.39	0	-5396	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2010	9.53	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
61	20230822	130135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-60	5	-1.09	94804020	17391	60.72	5510	5530	5410	7160	3860	5510	5451.33	5.39	0	-4474	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.35	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8840	-38.35	20221201	5070	7.50	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
62	20230822	120135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-20	5	-0.36	87089770	15979	55.79	5510	5530	5410	7160	3860	5510	5450.26	5.39	0	-4176	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.04	571.00	14877.00	8840	20221201	-37.90	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	8840	-37.90	20221201	5070	8.28	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
63	20230822	110137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-70	5	-1.27	69153470	12697	44.33	5510	5530	5410	7160	3860	5510	5446.44	5.39	0	-3530	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2010	9.53	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.46	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	8840	-38.46	20221201	5070	7.30	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
64	20230822	100135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-80	5	-1.45	41806590	7688	26.84	5510	5530	5410	7160	3860	5510	5437.90	5.39	0	-1419	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2007	9.51	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.57	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8840	-38.57	20221201	5070	7.10	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
65	20230822	090137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	-10	5	-0.18	2345670	426	1.49	5510	5530	5500	7160	3860	5510	5506.27	5.39	0	-321	5583	5546	5493	5456	5403	5565	5475	1848	1650	5000	3740	10	1	36953595	2032	9.63	0.37	12	0.00	571.00	14877.00	8840	20221201	-37.78	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	8840	-37.78	20221201	5070	8.48	20230726	0.53	N	002990	5000	1847 억		1991815	N	N	0	N	00	N
66	20230821	160136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	20	2	0.36	155961430	28437	52.86	5500	5530	5440	7130	3850	5490	5484.45	5.41	0	-7259	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.08	571.00	14877.00	8880	20220818	-37.95	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	8840	-37.67	20221201	5070	8.68	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
67	20230821	150136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	-30	5	-0.55	132838060	24215	45.01	5500	5530	5440	7130	3850	5490	5485.78	5.41	0	-6311	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2018	9.56	0.37	12	0.07	571.00	14877.00	8880	20220818	-38.51	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	8840	-38.24	20221201	5070	7.69	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
68	20230821	140137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	0	3	0.00	96916160	17651	32.81	5500	5530	5440	7130	3850	5490	5490.69	5.41	0	-2473	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2029	9.61	0.37	12	0.05	571.00	14877.00	8880	20220818	-38.18	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	8840	-37.90	20221201	5070	8.28	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
69	20230821	130138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	10	2	0.18	83307700	15174	28.20	5500	5530	5440	7130	3850	5490	5490.16	5.41	0	-1954	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2032	9.63	0.37	12	0.04	571.00	14877.00	8880	20220818	-38.06	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	8840	-37.78	20221201	5070	8.48	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
70	20230821	120138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	10	2	0.18	68179340	12425	23.09	5500	5530	5440	7130	3850	5490	5487.27	5.41	0	-1347	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	8880	20220818	-38.06	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	8840	-37.78	20221201	5070	8.48	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
71	20230821	110137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-10	5	-0.18	58110460	10590	19.68	5500	5530	5440	7130	3850	5490	5487.30	5.41	0	-579	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2025	9.60	0.37	12	0.03	571.00	14877.00	8880	20220818	-38.29	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	8840	-38.01	20221201	5070	8.09	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
72	20230821	100136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	20	2	0.36	48309890	8805	16.37	5500	5530	5440	7130	3850	5490	5486.64	5.41	0	456	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.02	571.00	14877.00	8880	20220818	-37.95	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	8840	-37.67	20221201	5070	8.68	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
73	20230821	090138	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	0	3	0.00	1633380	297	0.55	5500	5500	5460	7130	3850	5490	5499.60	5.41	0	-34	5596	5542	5436	5382	5276	5570	5410	1848	1640	5000	3730	10	1	36953595	2029	9.61	0.37	12	0.00	571.00	14877.00	8880	20220818	-38.18	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	8840	-37.90	20221201	5070	8.28	20230726	0.55	N	002990	5000	1847 억		1999220	N	N	1	N	00	N
74	20230818	160136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	50	2	0.92	287153190	53171	145.83	5380	5490	5330	7070	3810	5440	5400.56	5.42	0	-4899	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	2029	9.61	0.37	12	0.14	571.00	14877.00	9020	20220817	-39.14	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	8880	-38.18	20220818	5070	8.28	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	1	N	00	N
75	20230818	150137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-20	5	-0.37	231886350	43045	118.05	5380	5480	5330	7070	3810	5440	5387.07	5.42	0	1077	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	2003	9.49	0.36	12	0.12	571.00	14877.00	9020	20220817	-39.91	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	8880	-38.96	20220818	5070	6.90	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
76	20230818	140137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-10	5	-0.18	208955200	38827	106.49	5380	5480	5330	7070	3810	5440	5381.70	5.42	0	1334	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	2007	9.51	0.36	12	0.11	571.00	14877.00	9020	20220817	-39.80	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8880	-38.85	20220818	5070	7.10	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
77	20230818	130136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	10	2	0.18	197438810	36704	100.66	5380	5480	5330	7070	3810	5440	5379.22	5.42	0	1402	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	2014	9.54	0.37	12	0.10	571.00	14877.00	9020	20220817	-39.58	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	8880	-38.63	20220818	5070	7.50	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
78	20230818	120143	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-10	5	-0.18	178426070	33215	91.09	5380	5430	5330	7070	3810	5440	5371.85	5.42	0	3315	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	2007	9.51	0.36	12	0.09	571.00	14877.00	9020	20220817	-39.80	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	8880	-38.85	20220818	5070	7.10	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
79	20230818	110135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-40	5	-0.74	147694270	27526	75.49	5380	5420	5330	7070	3810	5440	5365.63	5.42	0	2929	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.07	571.00	14877.00	9020	20220817	-40.13	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8880	-39.19	20220818	5070	6.51	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
80	20230818	100137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-40	5	-0.74	41118200	7656	21.00	5380	5420	5330	7070	3810	5440	5370.72	5.42	0	654	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.02	571.00	14877.00	9020	20220817	-40.13	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8880	-39.19	20220818	5070	6.51	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
81	20230818	090137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5400	-40	5	-0.74	2227780	414	1.14	5380	5400	5380	7070	3810	5440	5381.11	5.42	0	70	5566	5502	5406	5342	5246	5455	5295	1848	1630	5000	3690	10	1	36953595	1995	9.46	0.36	12	0.00	571.00	14877.00	9020	20220817	-40.13	5070	20230726	6.51	8770	-38.43	20230110	5070	6.51	20230726	8880	-39.19	20220818	5070	6.51	20230726	0.55	N	002990	5000	1847 억		2003637	N	N	30	N	00	N
82	20230817	160137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-20	5	-0.37	196042350	36441	60.27	5460	5470	5310	7090	3830	5460	5379.55	5.45	0	-8516	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2010	9.53	0.37	12	0.10	571.00	14877.00	9070	20220816	-40.02	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	9020	-39.69	20220817	5070	7.30	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	30	N	00	N
83	20230817	150137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-10	5	-0.18	171769200	31966	52.87	5460	5470	5310	7090	3830	5460	5373.50	5.45	0	-8425	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2014	9.54	0.37	12	0.09	571.00	14877.00	9070	20220816	-39.91	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9020	-39.58	20220817	5070	7.50	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
84	20230817	140137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-10	5	-0.18	155207740	28917	47.83	5460	5470	5310	7090	3830	5460	5367.35	5.45	0	-8368	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2014	9.54	0.37	12	0.08	571.00	14877.00	9070	20220816	-39.91	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9020	-39.58	20220817	5070	7.50	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
85	20230817	130135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-10	5	-0.18	140019150	26132	43.22	5460	5460	5310	7090	3830	5460	5358.15	5.45	0	-6952	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2014	9.54	0.37	12	0.07	571.00	14877.00	9070	20220816	-39.91	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9020	-39.58	20220817	5070	7.50	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
86	20230817	120136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5420	-40	5	-0.73	124386290	23245	38.45	5460	5460	5310	7090	3830	5460	5351.10	5.45	0	-6540	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2003	9.49	0.36	12	0.06	571.00	14877.00	9070	20220816	-40.24	5070	20230726	6.90	8770	-38.20	20230110	5070	6.90	20230726	9020	-39.91	20220817	5070	6.90	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
87	20230817	110136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5380	-80	5	-1.47	108717400	20344	33.65	5460	5460	5310	7090	3830	5460	5343.95	5.45	0	-6547	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	1988	9.42	0.36	12	0.06	571.00	14877.00	9070	20220816	-40.68	5070	20230726	6.11	8770	-38.65	20230110	5070	6.11	20230726	9020	-40.35	20220817	5070	6.11	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
88	20230817	100136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5320	-140	5	-2.56	61291190	11457	18.95	5460	5460	5310	7090	3830	5460	5349.67	5.45	0	-6155	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	1966	9.32	0.36	12	0.03	571.00	14877.00	9070	20220816	-41.35	5070	20230726	4.93	8770	-39.34	20230110	5070	4.93	20230726	9020	-41.02	20220817	5070	4.93	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
89	20230817	090137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	0	3	0.00	1840020	337	0.56	5460	5460	5460	7090	3830	5460	5460.00	5.45	0	-24	5646	5552	5436	5342	5226	5495	5285	1848	1630	5000	3710	10	1	36953595	2018	9.56	0.37	12	0.00	571.00	14877.00	9070	20220816	-39.80	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	9020	-39.47	20220817	5070	7.69	20230726	0.54	N	002990	5000	1847 억		2012249	N	N	0	N	00	N
90	20230816	160136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	-30	5	-0.55	327998120	60416	139.72	5490	5530	5320	7130	3850	5490	5428.92	5.48	0	-5925	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2018	9.56	0.37	12	0.16	571.00	14877.00	9120	20220812	-40.13	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	9070	-39.80	20220816	5070	7.69	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
91	20230816	150135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-40	5	-0.73	301567070	55562	128.49	5490	5530	5320	7130	3850	5490	5427.58	5.48	0	-6514	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.15	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9070	-39.91	20220816	5070	7.50	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
92	20230816	140135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	20	2	0.36	239337020	44225	102.27	5490	5530	5320	7130	3850	5490	5411.80	5.48	0	-7112	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.12	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9070	-39.25	20220816	5070	8.68	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
93	20230816	130137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-10	5	-0.18	179681820	33367	77.16	5490	5490	5320	7130	3850	5490	5385.01	5.48	0	-5631	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2025	9.60	0.37	12	0.09	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9070	-39.58	20220816	5070	8.09	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
94	20230816	120137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5430	-60	5	-1.09	156555790	29138	67.38	5490	5490	5320	7130	3850	5490	5372.90	5.48	0	-7288	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2007	9.51	0.36	12	0.08	571.00	14877.00	9120	20220812	-40.46	5070	20230726	7.10	8770	-38.08	20230110	5070	7.10	20230726	9070	-40.13	20220816	5070	7.10	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
95	20230816	110137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5390	-100	5	-1.82	136661300	25458	58.87	5490	5490	5320	7130	3850	5490	5368.10	5.48	0	-7848	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	1992	9.44	0.36	12	0.07	571.00	14877.00	9120	20220812	-40.90	5070	20230726	6.31	8770	-38.54	20230110	5070	6.31	20230726	9070	-40.57	20220816	5070	6.31	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
96	20230816	100137	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5360	-130	5	-2.37	124223720	23140	53.51	5490	5490	5320	7130	3850	5490	5368.35	5.48	0	-8145	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	1981	9.39	0.36	12	0.06	571.00	14877.00	9120	20220812	-41.23	5070	20230726	5.72	8770	-38.88	20230110	5070	5.72	20230726	9070	-40.90	20220816	5070	5.72	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
97	20230816	090136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	-30	5	-0.55	2869150	523	1.21	5490	5490	5460	7130	3850	5490	5485.94	5.48	0	-385	5703	5596	5523	5416	5343	5560	5380	1848	1640	5000	3730	10	1	36953595	2018	9.56	0.37	12	0.00	571.00	14877.00	9120	20220812	-40.13	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	9070	-39.80	20220816	5070	7.69	20230726	0.54	N	002990	5000	1847 억		2024600	N	N	381	N	00	N
98	20230814	160135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-120	5	-2.14	235865190	42754	126.60	5610	5630	5450	7290	3930	5610	5517.06	5.49	0	-2609	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2029	9.61	0.37	12	0.12	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9070	-39.47	20220816	5070	8.28	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	381	N	00	N
99	20230814	150135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	-110	5	-1.96	226313060	41015	121.45	5610	5630	5450	7290	3930	5610	5517.81	5.49	0	-2539	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2032	9.63	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9070	-39.36	20220816	5070	8.48	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
100	20230814	140136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	-110	5	-1.96	153917320	27781	82.26	5610	5630	5500	7290	3930	5610	5540.38	5.49	0	-2608	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2032	9.63	0.37	12	0.08	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9070	-39.36	20220816	5070	8.48	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
101	20230814	130136	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	-50	5	-0.89	111498920	20092	59.49	5610	5630	5510	7290	3930	5610	5549.42	5.49	0	-2905	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2055	9.74	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9070	-38.70	20220816	5070	9.66	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
102	20230814	120135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	-50	5	-0.89	100466330	18110	53.62	5610	5630	5510	7290	3930	5610	5547.56	5.49	0	-2871	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2055	9.74	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9070	-38.70	20220816	5070	9.66	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
103	20230814	110135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5550	-60	5	-1.07	66626870	12009	35.56	5610	5630	5510	7290	3930	5610	5548.08	5.49	0	-2308	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2051	9.72	0.37	12	0.03	571.00	14877.00	9120	20220812	-39.14	5070	20230726	9.47	8770	-36.72	20230110	5070	9.47	20230726	9070	-38.81	20220816	5070	9.47	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
104	20230814	100135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	-80	5	-1.43	42620490	7672	22.72	5610	5630	5520	7290	3930	5610	5555.33	5.49	0	-1603	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2044	9.68	0.37	12	0.02	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9070	-39.03	20220816	5070	9.07	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
105	20230814	090135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5620	10	2	0.18	998780	178	0.53	5610	5630	5610	7290	3930	5610	5611.12	5.49	0	-28	5823	5716	5663	5556	5503	5690	5530	1848	1680	5000	3810	10	1	36953595	2077	9.84	0.38	12	0.00	571.00	14877.00	9120	20220812	-38.38	5070	20230726	10.85	8770	-35.92	20230110	5070	10.85	20230726	9070	-38.04	20220816	5070	10.85	20230726	0.56	N	002990	5000	1847 억		2027228	N	N	0	N	00	N
106	20230811	160133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5610	-80	5	-1.41	191030050	33532	48.41	5680	5770	5610	7390	3990	5690	5696.99	5.49	0	3672	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2073	9.82	0.38	12	0.09	571.00	14877.00	9120	20220812	-38.49	5070	20230726	10.65	8770	-36.03	20230110	5070	10.65	20230726	9120	-38.49	20220812	5070	10.65	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
107	20230811	150134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5700	10	2	0.18	150475750	26338	38.02	5680	5770	5670	7390	3990	5690	5713.26	5.49	0	2353	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2106	9.98	0.38	12	0.07	571.00	14877.00	9120	20220812	-37.50	5070	20230726	12.43	8770	-35.01	20230110	5070	12.43	20230726	9120	-37.50	20220812	5070	12.43	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
108	20230811	140135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5720	30	2	0.53	124272770	21733	31.37	5680	5770	5680	7390	3990	5690	5718.16	5.49	0	3230	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2114	10.02	0.38	12	0.06	571.00	14877.00	9120	20220812	-37.28	5070	20230726	12.82	8770	-34.78	20230110	5070	12.82	20230726	9120	-37.28	20220812	5070	12.82	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
109	20230811	130134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5730	40	2	0.70	111835350	19554	28.23	5680	5770	5680	7390	3990	5690	5719.31	5.49	0	3179	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2117	10.04	0.39	12	0.05	571.00	14877.00	9120	20220812	-37.17	5070	20230726	13.02	8770	-34.66	20230110	5070	13.02	20230726	9120	-37.17	20220812	5070	13.02	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
110	20230811	120134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5710	20	2	0.35	98406360	17205	24.84	5680	5770	5680	7390	3990	5690	5719.64	5.49	0	3171	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2110	10.00	0.38	12	0.05	571.00	14877.00	9120	20220812	-37.39	5070	20230726	12.62	8770	-34.89	20230110	5070	12.62	20230726	9120	-37.39	20220812	5070	12.62	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
111	20230811	110134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5720	30	2	0.53	89385840	15626	22.56	5680	5770	5680	7390	3990	5690	5720.33	5.49	0	3194	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2114	10.02	0.38	12	0.04	571.00	14877.00	9120	20220812	-37.28	5070	20230726	12.82	8770	-34.78	20230110	5070	12.82	20230726	9120	-37.28	20220812	5070	12.82	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
112	20230811	100134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5720	30	2	0.53	78912130	13795	19.91	5680	5770	5680	7390	3990	5690	5720.34	5.49	0	2417	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2114	10.02	0.38	12	0.04	571.00	14877.00	9120	20220812	-37.28	5070	20230726	12.82	8770	-34.78	20230110	5070	12.82	20230726	9120	-37.28	20220812	5070	12.82	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
113	20230811	090135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5680	-10	5	-0.18	738400	130	0.19	5680	5680	5680	7390	3990	5690	5680.00	5.49	0	-69	5916	5802	5606	5492	5296	5860	5550	1848	1700	5000	3860	10	1	36953595	2099	9.95	0.38	12	0.00	571.00	14877.00	9120	20220812	-37.72	5070	20230726	12.03	8770	-35.23	20230110	5070	12.03	20230726	9120	-37.72	20220812	5070	12.03	20230726	0.57	N	002990	5000	1847 억		2027878	N	N	0	N	00	N
114	20230810	160133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5690	190	2	3.45	387336170	69131	132.23	5410	5720	5410	7150	3850	5500	5602.88	5.45	0	26508	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2103	9.96	0.38	12	0.19	571.00	14877.00	9120	20220812	-37.61	5070	20230726	12.23	8770	-35.12	20230110	5070	12.23	20230726	9120	-37.61	20220812	5070	12.23	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
115	20230810	150133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5670	170	2	3.09	326058490	58361	111.63	5410	5680	5410	7150	3850	5500	5586.92	5.45	0	24337	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2095	9.93	0.38	12	0.16	571.00	14877.00	9120	20220812	-37.83	5070	20230726	11.83	8770	-35.35	20230110	5070	11.83	20230726	9120	-37.83	20220812	5070	11.83	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
116	20230810	140134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5670	170	2	3.09	274711420	49304	94.31	5410	5670	5410	7150	3850	5500	5571.79	5.45	0	19301	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2095	9.93	0.38	12	0.13	571.00	14877.00	9120	20220812	-37.83	5070	20230726	11.83	8770	-35.35	20230110	5070	11.83	20230726	9120	-37.83	20220812	5070	11.83	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
117	20230810	130133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5610	110	2	2.00	201604380	36345	69.52	5410	5620	5410	7150	3850	5500	5546.96	5.45	0	14220	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2073	9.82	0.38	12	0.10	571.00	14877.00	9120	20220812	-38.49	5070	20230726	10.65	8770	-36.03	20230110	5070	10.65	20230726	9120	-38.49	20220812	5070	10.65	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
118	20230810	120132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	60	2	1.09	140738810	25446	48.67	5410	5570	5410	7150	3850	5500	5530.88	5.45	0	10725	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2055	9.74	0.37	12	0.07	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
119	20230810	110134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	60	2	1.09	103488620	18736	35.84	5410	5570	5410	7150	3850	5500	5523.52	5.45	0	6416	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2055	9.74	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
120	20230810	100135	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	0	3	0.00	36587880	6671	12.76	5410	5540	5410	7150	3850	5500	5484.62	5.45	0	1320	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2032	9.63	0.37	12	0.02	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
121	20230810	090134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-50	5	-0.91	5638120	1042	1.99	5410	5450	5410	7150	3850	5500	5410.86	5.45	0	124	5633	5566	5473	5406	5313	5600	5440	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.00	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9120	-40.24	20220812	5070	7.50	20230726	0.56	N	002990	5000	1847 억		2014570	N	N	14	N	00	N
122	20230809	160134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	60	2	1.10	283601460	51977	132.86	5380	5540	5380	7070	3810	5440	5456.29	5.42	0	8303	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2032	9.63	0.37	12	0.14	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	14	N	00	N
123	20230809	150133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	80	2	1.47	260843440	47841	122.28	5380	5530	5380	7070	3810	5440	5452.30	5.42	0	8476	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2040	9.67	0.37	12	0.13	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
124	20230809	140133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	40	2	0.74	222964770	40951	104.67	5380	5500	5380	7070	3810	5440	5444.67	5.42	0	9523	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2025	9.60	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9120	-39.91	20220812	5070	8.09	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
125	20230809	130134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	50	2	0.92	109739470	20179	51.58	5380	5490	5380	7070	3810	5440	5438.30	5.42	0	3621	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2029	9.61	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
126	20230809	120134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	0	3	0.00	80146870	14764	37.74	5380	5470	5380	7070	3810	5440	5428.53	5.42	0	2513	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2010	9.53	0.37	12	0.04	571.00	14877.00	9120	20220812	-40.35	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	9120	-40.35	20220812	5070	7.30	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
127	20230809	110134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	0	3	0.00	73052780	13461	34.41	5380	5470	5380	7070	3810	5440	5427.00	5.42	0	3051	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2010	9.53	0.37	12	0.04	571.00	14877.00	9120	20220812	-40.35	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	9120	-40.35	20220812	5070	7.30	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
128	20230809	100132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	10	2	0.18	40746880	7516	19.21	5380	5470	5380	7070	3810	5440	5421.35	5.42	0	2076	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	2014	9.54	0.37	12	0.02	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9120	-40.24	20220812	5070	7.50	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
129	20230809	090133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5410	-30	5	-0.55	8485560	1577	4.03	5380	5410	5380	7070	3810	5440	5380.82	5.42	0	627	5640	5540	5490	5390	5340	5515	5365	1848	1630	5000	3690	10	1	36953595	1999	9.47	0.36	12	0.00	571.00	14877.00	9120	20220812	-40.68	5070	20230726	6.71	8770	-38.31	20230110	5070	6.71	20230726	9120	-40.68	20220812	5070	6.71	20230726	0.56	N	002990	5000	1847 억		2003825	N	N	130	N	00	N
130	20230808	160134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5440	-70	5	-1.27	208595300	37982	116.65	5500	5590	5440	7160	3860	5510	5491.95	5.43	0	-567	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2010	9.53	0.37	12	0.10	571.00	14877.00	9120	20220812	-40.35	5070	20230726	7.30	8770	-37.97	20230110	5070	7.30	20230726	9120	-40.35	20220812	5070	7.30	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	130	N	00	N
131	20230808	150133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5460	-50	5	-0.91	168703970	30664	94.17	5500	5590	5460	7160	3860	5510	5501.69	5.43	0	-424	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2018	9.56	0.37	12	0.08	571.00	14877.00	9120	20220812	-40.13	5070	20230726	7.69	8770	-37.74	20230110	5070	7.69	20230726	9120	-40.13	20220812	5070	7.69	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
132	20230808	140133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-30	5	-0.54	152320140	27672	84.98	5500	5590	5470	7160	3860	5510	5504.49	5.43	0	438	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2025	9.60	0.37	12	0.07	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9120	-39.91	20220812	5070	8.09	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
133	20230808	130132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-20	5	-0.36	143849350	26130	80.25	5500	5590	5470	7160	3860	5510	5505.14	5.43	0	-360	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.07	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
134	20230808	120132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-30	5	-0.54	105687460	19176	58.89	5500	5590	5470	7160	3860	5510	5511.44	5.43	0	-2373	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2025	9.60	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9120	-39.91	20220812	5070	8.09	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
135	20230808	110133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-20	5	-0.36	78900780	14291	43.89	5500	5590	5480	7160	3860	5510	5521.01	5.43	0	-1811	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.04	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
136	20230808	100133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	50	2	0.91	23191960	4179	12.83	5500	5590	5500	7160	3860	5510	5549.64	5.43	0	206	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2055	9.74	0.37	12	0.01	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
137	20230808	090134	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	30	2	0.54	1545810	280	0.86	5500	5540	5500	7160	3860	5510	5520.75	5.43	0	112	5603	5556	5513	5466	5423	5535	5445	1848	1650	5000	3740	10	1	36953595	2047	9.70	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.57	N	002990	5000	1847 억		2005372	N	N	23	N	00	N
138	20230807	160132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	-10	5	-0.18	179321940	32541	118.74	5520	5560	5470	7170	3870	5520	5510.65	5.41	0	6432	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2036	9.65	0.37	12	0.09	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9120	-39.58	20220812	5070	8.68	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	23	N	00	N
139	20230807	150131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	10	2	0.18	162076190	29417	107.34	5520	5560	5470	7170	3870	5520	5509.61	5.41	0	4635	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2044	9.68	0.37	12	0.08	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
140	20230807	140133	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	-10	5	-0.18	106140280	19291	70.39	5520	5550	5470	7170	3870	5520	5502.06	5.41	0	749	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2036	9.65	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9120	-39.58	20220812	5070	8.68	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
141	20230807	130132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	0	3	0.00	89669260	16298	59.47	5520	5550	5470	7170	3870	5520	5501.86	5.41	0	438	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2040	9.67	0.37	12	0.04	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
142	20230807	120132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5550	30	2	0.54	72020270	13093	47.77	5520	5550	5470	7170	3870	5520	5500.67	5.41	0	241	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2051	9.72	0.37	12	0.04	571.00	14877.00	9120	20220812	-39.14	5070	20230726	9.47	8770	-36.72	20230110	5070	9.47	20230726	9120	-39.14	20220812	5070	9.47	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
143	20230807	110131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	0	3	0.00	59746750	10871	39.67	5520	5520	5470	7170	3870	5520	5495.98	5.41	0	-534	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2040	9.67	0.37	12	0.03	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
144	20230807	100132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-30	5	-0.54	34627690	6303	23.00	5520	5520	5470	7170	3870	5520	5493.84	5.41	0	-2271	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2029	9.61	0.37	12	0.02	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
145	20230807	090131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	0	3	0.00	3664530	665	2.43	5520	5520	5510	7170	3870	5520	5510.57	5.41	0	-544	5566	5542	5496	5472	5426	5555	5485	1848	1650	5000	3750	10	1	36953595	2040	9.67	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		2000554	N	N	26	N	00	N
146	20230804	160132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	40	2	0.73	132560200	24178	47.38	5520	5520	5450	7120	3840	5480	5482.66	5.40	307	3335	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2040	9.67	0.37	12	0.07	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	26	N	00	N
147	20230804	150132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	20	2	0.36	107731150	19655	38.52	5520	5520	5450	7120	3840	5480	5481.11	5.40	307	2993	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2032	9.63	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
148	20230804	140132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	10	2	0.18	92705130	16915	33.15	5520	5520	5450	7120	3840	5480	5480.65	5.40	307	2627	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2029	9.61	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
149	20230804	130132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	-10	5	-0.18	85382170	15579	30.53	5520	5520	5450	7120	3840	5480	5480.59	5.40	307	2730	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2021	9.58	0.37	12	0.04	571.00	14877.00	9120	20220812	-40.02	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	9120	-40.02	20220812	5070	7.89	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
150	20230804	120132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	-10	5	-0.18	68055230	12406	24.31	5520	5520	5470	7120	3840	5480	5485.67	5.40	307	2741	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2021	9.58	0.37	12	0.03	571.00	14877.00	9120	20220812	-40.02	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	9120	-40.02	20220812	5070	7.89	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
151	20230804	110131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	20	2	0.36	53471460	9743	19.09	5520	5520	5470	7120	3840	5480	5488.19	5.40	307	3160	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
152	20230804	100131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	20	2	0.36	43668670	7961	15.60	5520	5520	5470	7120	3840	5480	5485.33	5.40	307	2662	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2032	9.63	0.37	12	0.02	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
153	20230804	090132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	30	2	0.55	2847350	516	1.01	5520	5520	5500	7120	3840	5480	5518.19	5.40	307	-89	5720	5600	5510	5390	5300	5555	5345	1848	1640	5000	3720	10	1	36953595	2036	9.65	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9120	-39.58	20220812	5070	8.68	20230726	0.57	N	002990	5000	1847 억		1997238	N	N	45	N	00	N
154	20230803	160132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-20	5	-0.36	280024160	50909	124.13	5560	5630	5420	7150	3850	5500	5500.56	5.43	0	-10315	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2025	9.60	0.37	12	0.14	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9120	-39.91	20220812	5070	8.09	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	45	N	00	N
155	20230803	150132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5470	-30	5	-0.55	252235530	45814	111.71	5560	5630	5420	7150	3850	5500	5505.64	5.43	0	-10527	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2021	9.58	0.37	12	0.12	571.00	14877.00	9120	20220812	-40.02	5070	20230726	7.89	8770	-37.63	20230110	5070	7.89	20230726	9120	-40.02	20220812	5070	7.89	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
156	20230803	140130	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5480	-20	5	-0.36	227624590	41314	100.74	5560	5630	5420	7150	3850	5500	5509.62	5.43	0	-11930	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2025	9.60	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.91	5070	20230726	8.09	8770	-37.51	20230110	5070	8.09	20230726	9120	-39.91	20220812	5070	8.09	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
157	20230803	130132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-50	5	-0.91	221280380	40153	97.91	5560	5630	5420	7150	3850	5500	5510.93	5.43	0	-11839	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.11	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9120	-40.24	20220812	5070	7.50	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
158	20230803	120132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-50	5	-0.91	194772960	35282	86.03	5560	5630	5440	7150	3850	5500	5520.46	5.43	0	-11212	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.10	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9120	-40.24	20220812	5070	7.50	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
159	20230803	110131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5450	-50	5	-0.91	175327010	31715	77.33	5560	5630	5450	7150	3850	5500	5528.20	5.43	0	-9559	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2014	9.54	0.37	12	0.09	571.00	14877.00	9120	20220812	-40.24	5070	20230726	7.50	8770	-37.86	20230110	5070	7.50	20230726	9120	-40.24	20220812	5070	7.50	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
160	20230803	100130	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	40	2	0.73	108765910	19614	47.83	5560	5630	5510	7150	3850	5500	5545.32	5.43	0	-5341	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2047	9.70	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
161	20230803	090131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	30	2	0.55	16595270	2995	7.30	5560	5560	5530	7150	3850	5500	5540.99	5.43	0	-2402	5626	5562	5516	5452	5406	5540	5430	1848	1650	5000	3740	10	1	36953595	2044	9.68	0.37	12	0.01	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.57	N	002990	5000	1847 억		2007224	N	N	17	N	00	N
162	20230802	160131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5500	-40	5	-0.72	217044870	39296	90.40	5540	5580	5470	7200	3880	5540	5523.34	5.43	0	3164	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2032	9.63	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.69	5070	20230726	8.48	8770	-37.29	20230110	5070	8.48	20230726	9120	-39.69	20220812	5070	8.48	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	17	N	00	N
163	20230802	150131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5490	-50	5	-0.90	202503290	36641	84.30	5540	5580	5480	7200	3880	5540	5526.69	5.43	0	3537	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2029	9.61	0.37	12	0.10	571.00	14877.00	9120	20220812	-39.80	5070	20230726	8.28	8770	-37.40	20230110	5070	8.28	20230726	9120	-39.80	20220812	5070	8.28	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
164	20230802	140132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	-30	5	-0.54	174079570	31464	72.39	5540	5580	5480	7200	3880	5540	5532.66	5.43	0	3934	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2036	9.65	0.37	12	0.09	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9120	-39.58	20220812	5070	8.68	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
165	20230802	130131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5510	-30	5	-0.54	156699940	28309	65.13	5540	5580	5490	7200	3880	5540	5535.34	5.43	0	4483	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2036	9.65	0.37	12	0.08	571.00	14877.00	9120	20220812	-39.58	5070	20230726	8.68	8770	-37.17	20230110	5070	8.68	20230726	9120	-39.58	20220812	5070	8.68	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
166	20230802	120131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5530	-10	5	-0.18	115847940	20911	48.11	5540	5580	5490	7200	3880	5540	5540.05	5.43	0	4295	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2044	9.68	0.37	12	0.06	571.00	14877.00	9120	20220812	-39.36	5070	20230726	9.07	8770	-36.94	20230110	5070	9.07	20230726	9120	-39.36	20220812	5070	9.07	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
167	20230802	110131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	0	3	0.00	83875890	15115	34.77	5540	5580	5520	7200	3880	5540	5549.18	5.43	0	5143	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2047	9.70	0.37	12	0.04	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
168	20230802	100131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	0	3	0.00	34798020	6285	14.46	5540	5560	5520	7200	3880	5540	5536.68	5.43	0	837	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2047	9.70	0.37	12	0.02	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
169	20230802	090132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	0	3	0.00	354560	64	0.15	5540	5540	5540	7200	3880	5540	5540.00	5.43	0	-46	5646	5592	5516	5462	5386	5620	5490	1848	1660	5000	3760	10	1	36953595	2047	9.70	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.58	N	002990	5000	1847 억		2004813	N	N	386	N	00	N
170	20230801	160132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5540	50	2	0.91	240368950	43448	72.07	5440	5570	5440	7130	3850	5490	5532.33	5.39	0	12242	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2047	9.70	0.37	12	0.12	571.00	14877.00	9120	20220812	-39.25	5070	20230726	9.27	8770	-36.83	20230110	5070	9.27	20230726	9120	-39.25	20220812	5070	9.27	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	386	N	00	N
171	20230801	150130	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	30	2	0.55	222854900	40282	66.82	5440	5570	5440	7130	3850	5490	5532.37	5.39	0	11447	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2040	9.67	0.37	12	0.11	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
172	20230801	140132	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	30	2	0.55	197373930	35664	59.16	5440	5570	5440	7130	3850	5490	5534.26	5.39	0	8748	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2040	9.67	0.37	12	0.10	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
173	20230801	130131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	70	2	1.28	176206450	31830	52.80	5440	5570	5440	7130	3850	5490	5535.86	5.39	0	8358	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2055	9.74	0.37	12	0.09	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
174	20230801	120131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	30	2	0.55	152015820	27466	45.56	5440	5570	5440	7130	3850	5490	5534.69	5.39	0	8894	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2040	9.67	0.37	12	0.07	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
175	20230801	110130	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	70	2	1.28	111262410	20103	33.35	5440	5570	5440	7130	3850	5490	5534.62	5.39	0	5341	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2055	9.74	0.37	12	0.05	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
176	20230801	100131	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5560	70	2	1.28	66985930	12098	20.07	5440	5570	5440	7130	3850	5490	5536.94	5.39	0	3093	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2055	9.74	0.37	12	0.03	571.00	14877.00	9120	20220812	-39.04	5070	20230726	9.66	8770	-36.60	20230110	5070	9.66	20230726	9120	-39.04	20220812	5070	9.66	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N
177	20230801	090130	00	50.00	KOSPI		건설업	N	N	N	N	50	N	5520	30	2	0.55	2163290	397	0.66	5440	5520	5440	7130	3850	5490	5449.09	5.39	0	33	5623	5556	5483	5416	5343	5590	5450	1848	1640	5000	3730	10	1	36953595	2040	9.67	0.37	12	0.00	571.00	14877.00	9120	20220812	-39.47	5070	20230726	8.88	8770	-37.06	20230110	5070	8.88	20230726	9120	-39.47	20220812	5070	8.88	20230726	0.57	N	002990	5000	1847 억		1992368	N	N	6643	N	00	N