KissMeData/014790/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160310	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2235	15	2	0.68	31420200	14175	32.67	2235	2245	2205	2885	1555	2220	2216.59	1.67	0	-2973	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	846	4.19	0.25	12	0.04	533.00	9115.00	3445	20221202	-35.12	2205	20230927	1.36	3315	-32.58	20230524	2205	1.36	20230927	3445	-35.12	20221202	2205	1.36	20230927	0.56	N	014790	5000	1943 억		633446	N	N	1	N	00	N
3	20230927	150313	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2220	0	3	0.00	29940230	13514	31.15	2235	2245	2205	2885	1555	2220	2215.50	1.67	0	-2920	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	840	4.17	0.24	12	0.04	533.00	9115.00	3445	20221202	-35.56	2205	20230927	0.68	3315	-33.03	20230524	2205	0.68	20230927	3445	-35.56	20221202	2205	0.68	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
4	20230927	140313	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2220	0	3	0.00	23662255	10686	24.63	2235	2245	2205	2885	1555	2220	2214.32	1.67	0	-2905	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	840	4.17	0.24	12	0.03	533.00	9115.00	3445	20221202	-35.56	2205	20230927	0.68	3315	-33.03	20230524	2205	0.68	20230927	3445	-35.56	20221202	2205	0.68	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
5	20230927	130309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2220	0	3	0.00	21796545	9846	22.70	2235	2245	2205	2885	1555	2220	2213.75	1.67	0	-2722	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	840	4.17	0.24	12	0.03	533.00	9115.00	3445	20221202	-35.56	2205	20230927	0.68	3315	-33.03	20230524	2205	0.68	20230927	3445	-35.56	20221202	2205	0.68	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
6	20230927	120309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2210	-10	5	-0.45	17757120	8025	18.50	2235	2245	2205	2885	1555	2220	2212.73	1.67	0	-2103	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	837	4.15	0.24	12	0.02	533.00	9115.00	3445	20221202	-35.85	2205	20230927	0.23	3315	-33.33	20230524	2205	0.23	20230927	3445	-35.85	20221202	2205	0.23	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
7	20230927	110310	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2220	0	3	0.00	12809060	5789	13.34	2235	2245	2205	2885	1555	2220	2212.66	1.67	0	-1214	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	840	4.17	0.24	12	0.02	533.00	9115.00	3445	20221202	-35.56	2205	20230927	0.68	3315	-33.03	20230524	2205	0.68	20230927	3445	-35.56	20221202	2205	0.68	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
8	20230927	100309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2210	-10	5	-0.45	5623125	2539	5.85	2235	2245	2205	2885	1555	2220	2214.70	1.67	0	-546	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	837	4.15	0.24	12	0.01	533.00	9115.00	3445	20221202	-35.85	2205	20230927	0.23	3315	-33.33	20230524	2205	0.23	20230927	3445	-35.85	20221202	2205	0.23	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
9	20230927	090313	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2210	-10	5	-0.45	541060	242	0.56	2235	2245	2210	2885	1555	2220	2235.79	1.67	0	-69	2310	2265	2240	2195	2170	2252	2182	1944	665	5000	1550	5	1	37858601	837	4.15	0.24	12	0.00	533.00	9115.00	3445	20221202	-35.85	2210	20230927	0.00	3315	-33.33	20230524	2210	0.00	20230927	3445	-35.85	20221202	2210	0.00	20230927	0.56	N	014790	5000	1943 억		633446	N	N	6	N	00	N
10	20230926	160309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2220	-55	5	-2.42	96784035	43368	54.55	2245	2285	2215	2955	1595	2275	2231.69	1.70	0	-10934	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	840	4.17	0.24	12	0.11	533.00	9115.00	3445	20221202	-35.56	2215	20230926	0.23	3315	-33.03	20230524	2215	0.23	20230926	3515	-36.84	20220926	2215	0.23	20230926	0.55	N	014790	5000	1943 억		643690	N	N	6	N	00	N
11	20230926	150311	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2230	-45	5	-1.98	82909090	37124	46.69	2245	2285	2215	2955	1595	2275	2233.30	1.70	0	-10639	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	844	4.18	0.24	12	0.10	533.00	9115.00	3445	20221202	-35.27	2215	20230926	0.68	3315	-32.73	20230524	2215	0.68	20230926	3515	-36.56	20220926	2215	0.68	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
12	20230926	140306	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2230	-45	5	-1.98	53020925	23667	29.77	2245	2285	2225	2955	1595	2275	2240.29	1.70	0	-7554	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	844	4.18	0.24	12	0.06	533.00	9115.00	3445	20221202	-35.27	2225	20230926	0.22	3315	-32.73	20230524	2225	0.22	20230926	3515	-36.56	20220926	2225	0.22	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
13	20230926	130307	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2240	-35	5	-1.54	22964820	10215	12.85	2245	2285	2240	2955	1595	2275	2248.15	1.70	0	-5485	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	848	4.20	0.25	12	0.03	533.00	9115.00	3445	20221202	-34.98	2240	20230926	0.00	3315	-32.43	20230524	2240	0.00	20230926	3515	-36.27	20220926	2240	0.00	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
14	20230926	120309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2250	-25	5	-1.10	10686510	4736	5.96	2245	2285	2240	2955	1595	2275	2256.44	1.70	0	-3301	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	852	4.22	0.25	12	0.01	533.00	9115.00	3445	20221202	-34.69	2240	20230926	0.45	3315	-32.13	20230524	2240	0.45	20230926	3515	-35.99	20220926	2240	0.45	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
15	20230926	110309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2240	-35	5	-1.54	9676280	4286	5.39	2245	2285	2240	2955	1595	2275	2257.65	1.70	0	-3111	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	848	4.20	0.25	12	0.01	533.00	9115.00	3445	20221202	-34.98	2240	20230926	0.00	3315	-32.43	20230524	2240	0.00	20230926	3515	-36.27	20220926	2240	0.00	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
16	20230926	100309	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2250	-25	5	-1.10	8573980	3795	4.77	2245	2285	2240	2955	1595	2275	2259.28	1.70	0	-2823	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	852	4.22	0.25	12	0.01	533.00	9115.00	3445	20221202	-34.69	2240	20230926	0.45	3315	-32.13	20230524	2240	0.45	20230926	3515	-35.99	20220926	2240	0.45	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
17	20230926	090308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2265	-10	5	-0.44	303320	135	0.17	2245	2275	2245	2955	1595	2275	2246.81	1.70	0	-10	2341	2307	2276	2242	2211	2292	2227	1944	680	5000	1590	5	1	37858601	857	4.25	0.25	12	0.00	533.00	9115.00	3445	20221202	-34.25	2245	20230926	0.89	3315	-31.67	20230524	2245	0.89	20230926	3515	-35.56	20220926	2245	0.89	20230926	0.55	N	014790	5000	1943 억		643690	N	N	18	N	00	N
18	20230925	160308	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2275	-30	5	-1.30	180517875	79507	493.25	2310	2310	2245	2995	1615	2305	2270.46	1.73	0	-12981	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	861	4.27	0.25	12	0.21	533.00	9115.00	3515	20220926	-35.28	2245	20230925	1.34	3315	-31.37	20230524	2245	1.34	20230925	3515	-35.28	20220926	2245	1.34	20230925	0.54	N	014790	5000	1943 억		656738	N	N	18	N	00	N
19	20230925	150310	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2250	-55	5	-2.39	173233430	76282	473.24	2310	2310	2245	2995	1615	2305	2270.96	1.73	0	-12224	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	852	4.22	0.25	12	0.20	533.00	9115.00	3515	20220926	-35.99	2245	20230925	0.22	3315	-32.13	20230524	2245	0.22	20230925	3515	-35.99	20220926	2245	0.22	20230925	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
20	20230925	140305	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2270	-35	5	-1.52	132381715	58179	360.93	2310	2310	2265	2995	1615	2305	2275.42	1.73	0	-5352	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	859	4.26	0.25	12	0.15	533.00	9115.00	3515	20220926	-35.42	2265	20230925	0.22	3315	-31.52	20230524	2265	0.22	20230925	3515	-35.42	20220926	2265	0.22	20230925	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
21	20230925	130306	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2275	-30	5	-1.30	128733710	56571	350.96	2310	2310	2265	2995	1615	2305	2275.61	1.73	0	-4946	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	861	4.27	0.25	12	0.15	533.00	9115.00	3515	20220926	-35.28	2265	20230925	0.44	3315	-31.37	20230524	2265	0.44	20230925	3515	-35.28	20220926	2265	0.44	20230925	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
22	20230925	120310	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2270	-35	5	-1.52	124538380	54724	339.50	2310	2310	2270	2995	1615	2305	2275.75	1.73	0	-3332	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	859	4.26	0.25	12	0.14	533.00	9115.00	3515	20220926	-35.42	2270	20230925	0.00	3315	-31.52	20230524	2270	0.00	20230925	3515	-35.42	20220926	2270	0.00	20230925	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
23	20230925	110306	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2275	-30	5	-1.30	105717755	46438	288.09	2310	2310	2270	2995	1615	2305	2276.54	1.73	0	-1908	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	861	4.27	0.25	12	0.12	533.00	9115.00	3515	20220926	-35.28	2270	20230925	0.22	3315	-31.37	20230524	2270	0.22	20230925	3515	-35.28	20220926	2270	0.22	20230925	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
24	20230925	100307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2285	-20	5	-0.87	14005845	6127	38.01	2310	2310	2280	2995	1615	2305	2285.92	1.73	0	-1171	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	865	4.29	0.25	12	0.02	533.00	9115.00	3515	20220926	-34.99	2275	20230908	0.44	3315	-31.07	20230524	2275	0.44	20230908	3515	-34.99	20220926	2275	0.44	20230908	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
25	20230925	090307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-10	5	-0.43	200135	87	0.54	2310	2310	2295	2995	1615	2305	2300.40	1.73	0	-82	2331	2317	2296	2282	2261	2325	2290	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.00	533.00	9115.00	3515	20220926	-34.71	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3515	-34.71	20220926	2275	0.88	20230908	0.54	N	014790	5000	1943 억		656738	N	N	9	N	00	N
26	20230922	160316	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2305	15	2	0.66	36869235	16117	72.42	2285	2310	2275	2975	1605	2290	2287.60	1.75	0	-3200	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	873	4.32	0.25	12	0.04	533.00	9115.00	3620	20220923	-36.33	2275	20230922	1.32	3315	-30.47	20230524	2275	1.32	20230922	3650	-36.85	20220922	2275	1.32	20230922	0.54	N	014790	5000	1943 억		660818	N	N	9	N	00	N
27	20230922	150312	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2290	0	3	0.00	28505660	12474	56.05	2285	2310	2275	2975	1605	2290	2285.20	1.75	0	-3041	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	867	4.30	0.25	12	0.03	533.00	9115.00	3620	20220923	-36.74	2275	20230922	0.66	3315	-30.92	20230524	2275	0.66	20230922	3650	-37.26	20220922	2275	0.66	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
28	20230922	140313	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2295	5	2	0.22	25019120	10952	49.21	2285	2310	2275	2975	1605	2290	2284.43	1.75	0	-2651	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	869	4.31	0.25	12	0.03	533.00	9115.00	3620	20220923	-36.60	2275	20230922	0.88	3315	-30.77	20230524	2275	0.88	20230922	3650	-37.12	20220922	2275	0.88	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
29	20230922	130258	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2310	20	2	0.87	21391665	9370	42.10	2285	2310	2275	2975	1605	2290	2282.99	1.75	0	-1692	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.02	533.00	9115.00	3620	20220923	-36.19	2275	20230922	1.54	3315	-30.32	20230524	2275	1.54	20230922	3650	-36.71	20220922	2275	1.54	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
30	20230922	120257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2295	5	2	0.22	20168715	8839	39.72	2285	2310	2275	2975	1605	2290	2281.78	1.75	0	-1391	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	869	4.31	0.25	12	0.02	533.00	9115.00	3620	20220923	-36.60	2275	20230922	0.88	3315	-30.77	20230524	2275	0.88	20230922	3650	-37.12	20220922	2275	0.88	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
31	20230922	110258	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2290	0	3	0.00	18016650	7902	35.51	2285	2290	2275	2975	1605	2290	2280.01	1.75	0	-996	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	867	4.30	0.25	12	0.02	533.00	9115.00	3620	20220923	-36.74	2275	20230922	0.66	3315	-30.92	20230524	2275	0.66	20230922	3650	-37.26	20220922	2275	0.66	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
32	20230922	100257	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2285	-5	5	-0.22	14326350	6289	28.26	2285	2290	2275	2975	1605	2290	2277.99	1.75	0	-855	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	865	4.29	0.25	12	0.02	533.00	9115.00	3620	20220923	-36.88	2275	20230922	0.44	3315	-31.07	20230524	2275	0.44	20230922	3650	-37.40	20220922	2275	0.44	20230922	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
33	20230922	090254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2280	-10	5	-0.44	82145	36	0.16	2285	2285	2280	2975	1605	2290	2280.48	1.75	0	-31	2336	2312	2296	2272	2256	2305	2265	1944	685	5000	1600	5	1	37858601	863	4.28	0.25	12	0.00	533.00	9115.00	3620	20220923	-37.02	2275	20230908	0.22	3315	-31.22	20230524	2275	0.22	20230908	3650	-37.53	20220922	2275	0.22	20230908	0.54	N	014790	5000	1943 억		660818	N	N	10	N	00	N
34	20230921	160259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	-20	5	-0.87	50940975	22254	229.83	2320	2320	2280	3000	1620	2310	2289.06	1.75	0	-3546	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	867	4.30	0.25	12	0.06	533.00	9115.00	3650	20220922	-37.26	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3715	-38.36	20220921	2275	0.66	20230908	0.54	N	014790	5000	1943 억		664409	N	N	10	N	00	N
35	20230921	150254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	-20	5	-0.87	47961455	20953	216.39	2320	2320	2280	3000	1620	2310	2289.00	1.75	0	-3542	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	867	4.30	0.25	12	0.06	533.00	9115.00	3650	20220922	-37.26	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3715	-38.36	20220921	2275	0.66	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
36	20230921	140256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	-20	5	-0.87	34470620	15052	155.45	2320	2320	2280	3000	1620	2310	2290.10	1.75	0	-3528	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	867	4.30	0.25	12	0.04	533.00	9115.00	3650	20220922	-37.26	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3715	-38.36	20220921	2275	0.66	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
37	20230921	130251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-15	5	-0.65	27511770	12010	124.03	2320	2320	2280	3000	1620	2310	2290.74	1.75	0	-1966	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.03	533.00	9115.00	3650	20220922	-37.12	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3715	-38.22	20220921	2275	0.88	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
38	20230921	120251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2285	-25	5	-1.08	25418835	11095	114.58	2320	2320	2280	3000	1620	2310	2291.02	1.75	0	-1595	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	865	4.29	0.25	12	0.03	533.00	9115.00	3650	20220922	-37.40	2275	20230908	0.44	3315	-31.07	20230524	2275	0.44	20230908	3715	-38.49	20220921	2275	0.44	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
39	20230921	110259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	15431365	6722	69.42	2320	2320	2285	3000	1620	2310	2295.65	1.75	0	-1236	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.02	533.00	9115.00	3650	20220922	-36.85	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3715	-37.95	20220921	2275	1.32	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
40	20230921	100254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-15	5	-0.65	7144045	3103	32.05	2320	2320	2295	3000	1620	2310	2302.30	1.75	0	-579	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.01	533.00	9115.00	3650	20220922	-37.12	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3715	-38.22	20220921	2275	0.88	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
41	20230921	090257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	-10	5	-0.43	1374720	593	6.12	2320	2320	2300	3000	1620	2310	2318.25	1.75	0	-92	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.00	533.00	9115.00	3650	20220922	-36.99	2275	20230908	1.10	3315	-30.62	20230524	2275	1.10	20230908	3715	-38.09	20220921	2275	1.10	20230908	0.54	N	014790	5000	1943 억		664409	N	N	18	N	00	N
42	20230920	160258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-25	5	-1.07	22446220	9683	51.15	2335	2340	2310	3035	1635	2335	2318.11	1.75	0	306	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3715	20220921	-37.82	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3720	-37.90	20220920	2275	1.54	20230908	0.55	N	014790	5000	1943 억		664103	N	N	18	N	00	N
43	20230920	150251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	-20	5	-0.86	18820775	8114	42.86	2335	2340	2310	3035	1635	2335	2319.54	1.75	0	342	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	876	4.34	0.25	12	0.02	533.00	9115.00	3715	20220921	-37.69	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3720	-37.77	20220920	2275	1.76	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
44	20230920	140253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-15	5	-0.64	14370555	6188	32.69	2335	2340	2315	3035	1635	2335	2322.33	1.75	0	342	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	878	4.35	0.25	12	0.02	533.00	9115.00	3715	20220921	-37.55	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3720	-37.63	20220920	2275	1.98	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
45	20230920	130252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-15	5	-0.64	9733060	4185	22.11	2335	2340	2320	3035	1635	2335	2325.70	1.75	0	245	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	878	4.35	0.25	12	0.01	533.00	9115.00	3715	20220921	-37.55	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3720	-37.63	20220920	2275	1.98	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
46	20230920	120250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-10	5	-0.43	8864685	3811	20.13	2335	2340	2320	3035	1635	2335	2326.08	1.75	0	245	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	880	4.36	0.26	12	0.01	533.00	9115.00	3715	20220921	-37.42	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3720	-37.50	20220920	2275	2.20	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
47	20230920	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-15	5	-0.64	8601960	3698	19.53	2335	2340	2320	3035	1635	2335	2326.11	1.75	0	245	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	878	4.35	0.25	12	0.01	533.00	9115.00	3715	20220921	-37.55	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3720	-37.63	20220920	2275	1.98	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
48	20230920	100247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	-5	5	-0.21	4393970	1886	9.96	2335	2340	2325	3035	1635	2335	2329.78	1.75	0	259	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	882	4.37	0.26	12	0.00	533.00	9115.00	3715	20220921	-37.28	2275	20230908	2.42	3315	-29.71	20230524	2275	2.42	20230908	3720	-37.37	20220920	2275	2.42	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
49	20230920	090252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	0	3	0.00	238170	102	0.54	2335	2335	2335	3035	1635	2335	2335.00	1.75	0	0	2381	2357	2326	2302	2271	2370	2315	1944	700	5000	1630	5	1	37858601	884	4.38	0.26	12	0.00	533.00	9115.00	3715	20220921	-37.15	2275	20230908	2.64	3315	-29.56	20230524	2275	2.64	20230908	3720	-37.23	20220920	2275	2.64	20230908	0.55	N	014790	5000	1943 억		664103	N	N	10	N	00	N
50	20230919	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	25	2	1.08	43801955	18931	112.06	2305	2350	2295	3000	1620	2310	2313.77	1.75	0	3332	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	884	4.38	0.26	12	0.05	533.00	9115.00	3720	20220920	-37.23	2275	20230908	2.64	3315	-29.56	20230524	2275	2.64	20230908	3810	-38.71	20220919	2275	2.64	20230908	0.55	N	014790	5000	1943 억		660771	N	N	10	N	00	N
51	20230919	150250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	15	2	0.65	34170455	14798	87.60	2305	2350	2295	3000	1620	2310	2309.13	1.75	0	3314	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	880	4.36	0.26	12	0.04	533.00	9115.00	3720	20220920	-37.50	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3810	-38.98	20220919	2275	2.20	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
52	20230919	140247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	10	2	0.43	31088865	13469	79.73	2305	2350	2295	3000	1620	2310	2308.18	1.75	0	3011	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	3720	20220920	-37.63	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3810	-39.11	20220919	2275	1.98	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
53	20230919	130246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	15	2	0.65	30114645	13049	77.25	2305	2350	2295	3000	1620	2310	2307.81	1.75	0	2965	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	880	4.36	0.26	12	0.03	533.00	9115.00	3720	20220920	-37.50	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3810	-38.98	20220919	2275	2.20	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
54	20230919	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	15	2	0.65	27532995	11936	70.66	2305	2350	2295	3000	1620	2310	2306.72	1.75	0	2458	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	880	4.36	0.26	12	0.03	533.00	9115.00	3720	20220920	-37.50	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3810	-38.98	20220919	2275	2.20	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
55	20230919	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	20	2	0.87	27493410	11919	70.56	2305	2350	2295	3000	1620	2310	2306.69	1.75	0	2457	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	882	4.37	0.26	12	0.03	533.00	9115.00	3720	20220920	-37.37	2275	20230908	2.42	3315	-29.71	20230524	2275	2.42	20230908	3810	-38.85	20220919	2275	2.42	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
56	20230919	100252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	21945265	9530	56.41	2305	2350	2295	3000	1620	2310	2302.76	1.75	0	2447	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3720	20220920	-37.90	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3810	-39.37	20220919	2275	1.54	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
57	20230919	090251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	138300	60	0.36	2305	2305	2305	3000	1620	2310	2305.00	1.75	0	0	2346	2327	2316	2297	2286	2337	2307	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.00	533.00	9115.00	3720	20220920	-38.04	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3810	-39.50	20220919	2275	1.32	20230908	0.55	N	014790	5000	1943 억		660771	N	N	13	N	00	N
58	20230918	160254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	39112705	16888	91.30	2305	2335	2305	3000	1620	2310	2316.01	1.74	0	1107	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.04	533.00	9115.00	3810	20220919	-39.37	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3810	-39.37	20220919	2275	1.54	20230908	0.55	N	014790	5000	1943 억		659643	N	N	13	N	00	N
59	20230918	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	38456665	16604	89.76	2305	2335	2305	3000	1620	2310	2316.11	1.74	0	1132	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.04	533.00	9115.00	3810	20220919	-39.50	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3810	-39.50	20220919	2275	1.32	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
60	20230918	140256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	10	2	0.43	32367610	13965	75.49	2305	2335	2305	3000	1620	2310	2317.77	1.74	0	756	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	3810	20220919	-39.11	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3810	-39.11	20220919	2275	1.98	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
61	20230918	130252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	10	2	0.43	27935900	12049	65.14	2305	2335	2305	3000	1620	2310	2318.52	1.74	0	1139	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.03	533.00	9115.00	3810	20220919	-39.11	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3810	-39.11	20220919	2275	1.98	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
62	20230918	120252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	20	2	0.87	24064090	10385	56.14	2305	2335	2305	3000	1620	2310	2317.20	1.74	0	813	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	882	4.37	0.26	12	0.03	533.00	9115.00	3810	20220919	-38.85	2275	20230908	2.42	3315	-29.71	20230524	2275	2.42	20230908	3810	-38.85	20220919	2275	2.42	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
63	20230918	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	15	2	0.65	14950270	6468	34.97	2305	2325	2305	3000	1620	2310	2311.42	1.74	0	484	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	880	4.36	0.26	12	0.02	533.00	9115.00	3810	20220919	-38.98	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3810	-38.98	20220919	2275	2.20	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
64	20230918	100248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	9827585	4256	23.01	2305	2325	2305	3000	1620	2310	2309.11	1.74	0	819	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.01	533.00	9115.00	3810	20220919	-39.37	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3810	-39.37	20220919	2275	1.54	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
65	20230918	090246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	532575	231	1.25	2305	2315	2305	3000	1620	2310	2305.52	1.74	0	12	2356	2332	2316	2292	2276	2325	2285	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.00	533.00	9115.00	3810	20220919	-39.37	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3810	-39.37	20220919	2275	1.54	20230908	0.55	N	014790	5000	1943 억		659643	N	N	21	N	00	N
66	20230915	160251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	10	2	0.43	42771750	18498	121.55	2340	2340	2300	2990	1610	2300	2312.24	1.73	0	4745	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.05	533.00	9115.00	3865	20220916	-40.23	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3895	-40.69	20220915	2275	1.54	20230908	0.56	N	014790	5000	1943 억		654874	N	N	21	N	00	N
67	20230915	150253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	20	2	0.87	37174825	16078	105.64	2340	2340	2300	2990	1610	2300	2312.15	1.73	0	4484	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	3865	20220916	-39.97	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3895	-40.44	20220915	2275	1.98	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
68	20230915	140250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	20	2	0.87	33300985	14406	94.66	2340	2340	2300	2990	1610	2300	2311.61	1.73	0	3722	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	3865	20220916	-39.97	2275	20230908	1.98	3315	-30.02	20230524	2275	1.98	20230908	3895	-40.44	20220915	2275	1.98	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
69	20230915	130247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	15	2	0.65	25244575	10928	71.80	2340	2340	2300	2990	1610	2300	2310.08	1.73	0	3702	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	3865	20220916	-40.10	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3895	-40.56	20220915	2275	1.76	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
70	20230915	120250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	15	2	0.65	23867400	10333	67.90	2340	2340	2300	2990	1610	2300	2309.82	1.73	0	3594	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	3865	20220916	-40.10	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3895	-40.56	20220915	2275	1.76	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
71	20230915	110251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	5	2	0.22	21698405	9397	61.75	2340	2340	2300	2990	1610	2300	2309.08	1.73	0	3174	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.02	533.00	9115.00	3865	20220916	-40.36	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3895	-40.82	20220915	2275	1.32	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
72	20230915	100252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	25	2	1.09	14597540	6327	41.57	2340	2340	2300	2990	1610	2300	2307.18	1.73	0	1617	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	880	4.36	0.26	12	0.02	533.00	9115.00	3865	20220916	-39.84	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3895	-40.31	20220915	2275	2.20	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
73	20230915	090249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	40	2	1.74	1404000	600	3.94	2340	2340	2340	2990	1610	2300	2340.00	1.73	0	0	2346	2322	2306	2282	2266	2335	2295	1944	690	5000	1610	5	1	37858601	886	4.39	0.26	12	0.00	533.00	9115.00	3865	20220916	-39.46	2275	20230908	2.86	3315	-29.41	20230524	2275	2.86	20230908	3895	-39.92	20220915	2275	2.86	20230908	0.56	N	014790	5000	1943 억		654874	N	N	98	N	00	N
74	20230914	160248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	10	2	0.44	35064530	15219	61.66	2290	2330	2290	2975	1605	2290	2304.47	1.74	0	-4627	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	871	4.32	0.25	12	0.04	533.00	9115.00	3895	20220915	-40.95	2275	20230908	1.10	3315	-30.62	20230524	2275	1.10	20230908	3895	-40.95	20220915	2275	1.10	20230908	0.56	N	014790	5000	1943 억		659726	N	N	98	N	00	N
75	20230914	150247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	20	2	0.87	30491735	13231	53.61	2290	2330	2290	2975	1605	2290	2304.57	1.74	0	-3056	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3895	-40.69	20220915	2275	1.54	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
76	20230914	140245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	25	2	1.09	26886760	11671	47.29	2290	2330	2290	2975	1605	2290	2303.72	1.74	0	-2456	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.56	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3895	-40.56	20220915	2275	1.76	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
77	20230914	130243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	10	2	0.44	24020140	10431	42.26	2290	2330	2290	2975	1605	2290	2302.76	1.74	0	-1928	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	871	4.32	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.95	2275	20230908	1.10	3315	-30.62	20230524	2275	1.10	20230908	3895	-40.95	20220915	2275	1.10	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
78	20230914	120248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	20	2	0.87	21698825	9425	38.19	2290	2330	2290	2975	1605	2290	2302.26	1.74	0	-997	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.02	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3895	-40.69	20220915	2275	1.54	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
79	20230914	110247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	15	2	0.66	11772050	5110	20.70	2290	2325	2290	2975	1605	2290	2303.73	1.74	0	-893	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	873	4.32	0.25	12	0.01	533.00	9115.00	3895	20220915	-40.82	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3895	-40.82	20220915	2275	1.32	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
80	20230914	100244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	20	2	0.87	4331480	1883	7.63	2290	2310	2290	2975	1605	2290	2300.31	1.74	0	-221	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.00	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3895	-40.69	20220915	2275	1.54	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
81	20230914	090247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	0	3	0.00	160300	70	0.28	2290	2290	2290	2975	1605	2290	2290.00	1.74	0	0	2363	2326	2308	2271	2253	2317	2262	1944	685	5000	1600	5	1	37858601	867	4.30	0.25	12	0.00	533.00	9115.00	3895	20220915	-41.21	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3895	-41.21	20220915	2275	0.66	20230908	0.56	N	014790	5000	1943 억		659726	N	N	6	N	00	N
82	20230913	160249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	-60	5	-2.55	56791185	24670	77.20	2330	2345	2290	3055	1645	2350	2302.42	1.75	0	-1393	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	867	4.30	0.25	12	0.07	533.00	9115.00	3895	20220915	-41.21	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3945	-41.95	20220913	2275	0.66	20230908	0.56	N	014790	5000	1943 억		661114	N	N	6	N	00	N
83	20230913	150246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-55	5	-2.34	48096955	20877	65.33	2330	2345	2290	3055	1645	2350	2303.83	1.75	0	-928	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	869	4.31	0.25	12	0.06	533.00	9115.00	3895	20220915	-41.08	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3945	-41.83	20220913	2275	0.88	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
84	20230913	140248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-40	5	-1.70	25725885	11133	34.84	2330	2345	2300	3055	1645	2350	2310.78	1.75	0	-594	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3945	-41.44	20220913	2275	1.54	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
85	20230913	130242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-40	5	-1.70	24730100	10701	33.49	2330	2345	2300	3055	1645	2350	2311.01	1.75	0	-452	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3945	-41.44	20220913	2275	1.54	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
86	20230913	120248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	-35	5	-1.49	22960805	9935	31.09	2330	2345	2300	3055	1645	2350	2311.10	1.75	0	-158	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	3895	20220915	-40.56	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3945	-41.32	20220913	2275	1.76	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
87	20230913	110247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-40	5	-1.70	15391485	6649	20.81	2330	2345	2305	3055	1645	2350	2314.86	1.75	0	-238	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	875	4.33	0.25	12	0.02	533.00	9115.00	3895	20220915	-40.69	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3945	-41.44	20220913	2275	1.54	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
88	20230913	100245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	-35	5	-1.49	12373045	5345	16.73	2330	2345	2305	3055	1645	2350	2314.88	1.75	0	780	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	876	4.34	0.25	12	0.01	533.00	9115.00	3895	20220915	-40.56	2275	20230908	1.76	3315	-30.17	20230524	2275	1.76	20230908	3945	-41.32	20220913	2275	1.76	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
89	20230913	090244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-25	5	-1.06	279545	120	0.38	2330	2345	2325	3055	1645	2350	2329.54	1.75	0	-19	2383	2366	2343	2326	2303	2375	2335	1944	705	5000	1640	5	1	37858601	880	4.36	0.26	12	0.00	533.00	9115.00	3895	20220915	-40.31	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3945	-41.06	20220913	2275	2.20	20230908	0.56	N	014790	5000	1943 억		661114	N	N	5	N	00	N
90	20230912	160242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	20	2	0.86	74781830	31954	114.72	2335	2360	2320	3025	1635	2330	2340.30	1.78	0	-10984	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	890	4.41	0.26	12	0.08	533.00	9115.00	3945	20220913	-40.43	2275	20230908	3.30	3315	-29.11	20230524	2275	3.30	20230908	3945	-40.43	20220913	2275	3.30	20230908	0.56	N	014790	5000	1943 억		672123	N	N	5	N	00	N
91	20230912	150246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	15	2	0.64	69820245	29844	107.14	2335	2360	2320	3025	1635	2330	2339.51	1.78	0	-10631	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	888	4.40	0.26	12	0.08	533.00	9115.00	3945	20220913	-40.56	2275	20230908	3.08	3315	-29.26	20230524	2275	3.08	20230908	3945	-40.56	20220913	2275	3.08	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
92	20230912	140243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	0	3	0.00	60240190	25753	92.46	2335	2360	2320	3025	1635	2330	2339.15	1.78	0	-8313	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	882	4.37	0.26	12	0.07	533.00	9115.00	3945	20220913	-40.94	2275	20230908	2.42	3315	-29.71	20230524	2275	2.42	20230908	3945	-40.94	20220913	2275	2.42	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
93	20230912	130243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	20	2	0.86	46589005	19932	71.56	2335	2350	2320	3025	1635	2330	2337.40	1.78	0	-4921	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	890	4.41	0.26	12	0.05	533.00	9115.00	3945	20220913	-40.43	2275	20230908	3.30	3315	-29.11	20230524	2275	3.30	20230908	3945	-40.43	20220913	2275	3.30	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
94	20230912	120238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	5	2	0.21	31241995	13374	48.01	2335	2350	2320	3025	1635	2330	2336.02	1.78	0	-3462	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	884	4.38	0.26	12	0.04	533.00	9115.00	3945	20220913	-40.81	2275	20230908	2.64	3315	-29.56	20230524	2275	2.64	20230908	3945	-40.81	20220913	2275	2.64	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
95	20230912	110241	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	10	2	0.43	24894740	10663	38.28	2335	2350	2320	3025	1635	2330	2334.68	1.78	0	-2547	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	886	4.39	0.26	12	0.03	533.00	9115.00	3945	20220913	-40.68	2275	20230908	2.86	3315	-29.41	20230524	2275	2.86	20230908	3945	-40.68	20220913	2275	2.86	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
96	20230912	100242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-5	5	-0.21	9507665	4075	14.63	2335	2340	2325	3025	1635	2330	2333.17	1.78	0	246	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	880	4.36	0.26	12	0.01	533.00	9115.00	3945	20220913	-41.06	2275	20230908	2.20	3315	-29.86	20230524	2275	2.20	20230908	3945	-41.06	20220913	2275	2.20	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
97	20230912	090246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	10	2	0.43	1152890	493	1.77	2335	2340	2335	3025	1635	2330	2338.52	1.78	0	347	2376	2352	2321	2297	2266	2365	2310	1944	695	5000	1630	5	1	37858601	886	4.39	0.26	12	0.00	533.00	9115.00	3945	20220913	-40.68	2275	20230908	2.86	3315	-29.41	20230524	2275	2.86	20230908	3945	-40.68	20220913	2275	2.86	20230908	0.56	N	014790	5000	1943 억		672123	N	N	9	N	00	N
98	20230911	160238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	35	2	1.53	64229780	27704	109.46	2295	2345	2290	2980	1610	2295	2318.43	1.78	0	-3249	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	882	4.37	0.26	12	0.07	533.00	9115.00	3945	20220913	-40.94	2275	20230908	2.42	3315	-29.71	20230524	2275	2.42	20230908	3945	-40.94	20220913	2275	2.42	20230908	0.57	N	014790	5000	1943 억		675372	N	N	9	N	00	N
99	20230911	150244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	40	2	1.74	62074345	26780	105.81	2295	2345	2290	2980	1610	2295	2317.94	1.78	0	-3155	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	884	4.38	0.26	12	0.07	533.00	9115.00	3945	20220913	-40.81	2275	20230908	2.64	3315	-29.56	20230524	2275	2.64	20230908	3945	-40.81	20220913	2275	2.64	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
100	20230911	140245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	40	2	1.74	43179445	18699	73.88	2295	2340	2290	2980	1610	2295	2309.18	1.78	0	-2069	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	884	4.38	0.26	12	0.05	533.00	9115.00	3945	20220913	-40.81	2275	20230908	2.64	3315	-29.56	20230524	2275	2.64	20230908	3945	-40.81	20220913	2275	2.64	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
101	20230911	130244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	10	2	0.44	31012290	13469	53.22	2295	2320	2290	2980	1610	2295	2302.49	1.78	0	-646	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	873	4.32	0.25	12	0.04	533.00	9115.00	3945	20220913	-41.57	2275	20230908	1.32	3315	-30.47	20230524	2275	1.32	20230908	3945	-41.57	20220913	2275	1.32	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
102	20230911	120245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	15	2	0.65	30022910	13041	51.53	2295	2315	2290	2980	1610	2295	2302.19	1.78	0	-855	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3945	20220913	-41.44	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3945	-41.44	20220913	2275	1.54	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
103	20230911	110239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	15	2	0.65	27271700	11850	46.82	2295	2315	2290	2980	1610	2295	2301.41	1.78	0	-948	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	3945	20220913	-41.44	2275	20230908	1.54	3315	-30.32	20230524	2275	1.54	20230908	3945	-41.44	20220913	2275	1.54	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
104	20230911	100238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	5	2	0.22	12510200	5445	21.51	2295	2300	2290	2980	1610	2295	2297.56	1.78	0	-364	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	871	4.32	0.25	12	0.01	533.00	9115.00	3945	20220913	-41.70	2275	20230908	1.10	3315	-30.62	20230524	2275	1.10	20230908	3945	-41.70	20220913	2275	1.10	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
105	20230911	090238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2290	-5	5	-0.22	1631690	711	2.81	2295	2295	2290	2980	1610	2295	2294.92	1.78	0	26	2308	2301	2288	2281	2268	2305	2285	1944	685	5000	1600	5	1	37858601	867	4.30	0.25	12	0.00	533.00	9115.00	3945	20220913	-41.95	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3945	-41.95	20220913	2275	0.66	20230908	0.57	N	014790	5000	1943 억		675372	N	N	11	N	00	N
106	20230908	160241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2295	15	2	0.66	57055550	25010	77.99	2280	2295	2275	2960	1600	2280	2281.31	1.80	0	-4230	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	869	4.31	0.25	12	0.07	533.00	9115.00	3985	20220907	-42.41	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3945	-41.83	20220913	2275	0.88	20230908	0.55	N	014790	5000	1943 억		679602	N	N	11	N	00	N
107	20230908	150242	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2290	10	2	0.44	53123305	23287	72.62	2280	2295	2275	2960	1600	2280	2281.24	1.80	0	-3983	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	867	4.30	0.25	12	0.06	533.00	9115.00	3985	20220907	-42.53	2275	20230908	0.66	3315	-30.92	20230524	2275	0.66	20230908	3945	-41.95	20220913	2275	0.66	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
108	20230908	140242	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2295	15	2	0.66	51431085	22548	70.32	2280	2295	2275	2960	1600	2280	2280.96	1.80	0	-3522	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	869	4.31	0.25	12	0.06	533.00	9115.00	3985	20220907	-42.41	2275	20230908	0.88	3315	-30.77	20230524	2275	0.88	20230908	3945	-41.83	20220913	2275	0.88	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
109	20230908	130244	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2280	0	3	0.00	42210465	18517	57.74	2280	2290	2275	2960	1600	2280	2279.55	1.80	0	-1801	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	863	4.28	0.25	12	0.05	533.00	9115.00	3985	20220907	-42.79	2275	20230908	0.22	3315	-31.22	20230524	2275	0.22	20230908	3945	-42.21	20220913	2275	0.22	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
110	20230908	120249	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2280	0	3	0.00	35216960	15447	48.17	2280	2290	2275	2960	1600	2280	2279.86	1.80	0	-1600	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	863	4.28	0.25	12	0.04	533.00	9115.00	3985	20220907	-42.79	2275	20230908	0.22	3315	-31.22	20230524	2275	0.22	20230908	3945	-42.21	20220913	2275	0.22	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
111	20230908	110243	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2285	5	2	0.22	28344880	12433	38.77	2280	2290	2275	2960	1600	2280	2279.81	1.80	0	-1249	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	865	4.29	0.25	12	0.03	533.00	9115.00	3985	20220907	-42.66	2275	20230908	0.44	3315	-31.07	20230524	2275	0.44	20230908	3945	-42.08	20220913	2275	0.44	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
112	20230908	100241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2280	0	3	0.00	11684140	5129	15.99	2280	2290	2275	2960	1600	2280	2278.05	1.80	0	-273	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	863	4.28	0.25	12	0.01	533.00	9115.00	3985	20220907	-42.79	2275	20230908	0.22	3315	-31.22	20230524	2275	0.22	20230908	3945	-42.21	20220913	2275	0.22	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
113	20230908	090247	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2290	10	2	0.44	120940	53	0.17	2280	2290	2280	2960	1600	2280	2281.89	1.80	0	-30	2326	2302	2291	2267	2256	2297	2262	1944	680	5000	1590	5	1	37858601	867	4.30	0.25	12	0.00	533.00	9115.00	3985	20220907	-42.53	2280	20230908	0.44	3315	-30.92	20230524	2280	0.44	20230908	3945	-41.95	20220913	2280	0.44	20230908	0.55	N	014790	5000	1943 억		679602	N	N	15	N	00	N
114	20230907	160242	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2280	-20	5	-0.87	72720285	31757	63.00	2300	2315	2280	2990	1610	2300	2289.90	1.80	0	-1339	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	863	4.28	0.25	12	0.08	533.00	9115.00	3990	20220906	-42.86	2280	20230907	0.00	3315	-31.22	20230524	2280	0.00	20230907	3985	-42.79	20220907	2280	0.00	20230907	0.55	N	014790	5000	1943 억		680968	N	N	15	N	00	N
115	20230907	150241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2285	-15	5	-0.65	70303230	30697	60.90	2300	2315	2280	2990	1610	2300	2290.23	1.80	0	-1317	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	865	4.29	0.25	12	0.08	533.00	9115.00	3990	20220906	-42.73	2280	20230907	0.22	3315	-31.07	20230524	2280	0.22	20230907	3985	-42.66	20220907	2280	0.22	20230907	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
116	20230907	140241	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2290	-10	5	-0.43	59583245	26008	51.60	2300	2315	2280	2990	1610	2300	2290.96	1.80	0	-1238	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	867	4.30	0.25	12	0.07	533.00	9115.00	3990	20220906	-42.61	2280	20230907	0.44	3315	-30.92	20230524	2280	0.44	20230907	3985	-42.53	20220907	2280	0.44	20230907	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
117	20230907	130241	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	0	3	0.00	32072340	13978	27.73	2300	2315	2290	2990	1610	2300	2294.49	1.80	0	-704	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.04	533.00	9115.00	3990	20220906	-42.36	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	3985	-42.28	20220907	2285	0.66	20230726	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
118	20230907	120243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	0	3	0.00	31665915	13801	27.38	2300	2315	2290	2990	1610	2300	2294.47	1.80	0	-557	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.04	533.00	9115.00	3990	20220906	-42.36	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	3985	-42.28	20220907	2285	0.66	20230726	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
119	20230907	110241	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	5	2	0.22	29357090	12795	25.38	2300	2315	2290	2990	1610	2300	2294.42	1.80	0	-352	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.03	533.00	9115.00	3990	20220906	-42.23	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	3985	-42.16	20220907	2285	0.88	20230726	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
120	20230907	100242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	5	2	0.22	12806890	5571	11.05	2300	2315	2295	2990	1610	2300	2298.85	1.80	0	-160	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.01	533.00	9115.00	3990	20220906	-42.23	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	3985	-42.16	20220907	2285	0.88	20230726	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
121	20230907	090243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	0	3	0.00	1651400	718	1.42	2300	2300	2300	2990	1610	2300	2300.00	1.80	0	0	2340	2320	2305	2285	2270	2312	2277	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.00	533.00	9115.00	3990	20220906	-42.36	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	3985	-42.28	20220907	2285	0.66	20230726	0.55	N	014790	5000	1943 억		680968	N	N	20	N	00	N
122	20230906	160239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	-10	5	-0.43	115857050	50406	235.95	2310	2325	2290	3000	1620	2310	2298.48	1.80	0	-1224	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.13	533.00	9115.00	4030	20220905	-42.93	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	3990	-42.36	20220906	2285	0.66	20230726	0.55	N	014790	5000	1943 억		682147	N	N	20	N	00	N
123	20230906	150240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	113496720	49380	231.15	2310	2325	2290	3000	1620	2310	2298.43	1.80	0	-1203	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.13	533.00	9115.00	4030	20220905	-42.80	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	3990	-42.23	20220906	2285	0.88	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
124	20230906	140241	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	85114800	37024	173.31	2310	2325	2290	3000	1620	2310	2298.91	1.80	0	131	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.10	533.00	9115.00	4030	20220905	-42.68	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	3990	-42.11	20220906	2285	1.09	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
125	20230906	130242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-15	5	-0.65	63098950	27432	128.41	2310	2325	2295	3000	1620	2310	2300.20	1.80	0	146	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.07	533.00	9115.00	4030	20220905	-43.05	2285	20230726	0.44	3315	-30.77	20230524	2285	0.44	20230726	3990	-42.48	20220906	2285	0.44	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
126	20230906	120244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-15	5	-0.65	45657315	19835	92.85	2310	2325	2295	3000	1620	2310	2301.86	1.80	0	57	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.05	533.00	9115.00	4030	20220905	-43.05	2285	20230726	0.44	3315	-30.77	20230524	2285	0.44	20230726	3990	-42.48	20220906	2285	0.44	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
127	20230906	110242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	5	2	0.22	23761825	10309	48.26	2310	2325	2300	3000	1620	2310	2304.96	1.80	0	435	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	4030	20220905	-42.56	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	3990	-41.98	20220906	2285	1.31	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
128	20230906	100237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	19669595	8535	39.95	2310	2325	2300	3000	1620	2310	2304.58	1.80	0	440	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.02	533.00	9115.00	4030	20220905	-42.80	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	3990	-42.23	20220906	2285	0.88	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
129	20230906	090240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	3638250	1575	7.37	2310	2310	2310	3000	1620	2310	2310.00	1.80	0	-13	2350	2330	2320	2300	2290	2325	2295	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.00	533.00	9115.00	4030	20220905	-42.68	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	3990	-42.11	20220906	2285	1.09	20230726	0.55	N	014790	5000	1943 억		682147	N	N	32	N	00	N
130	20230905	160238	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-15	5	-0.65	49507825	21361	76.51	2325	2340	2310	3020	1630	2325	2317.67	1.80	0	-140	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.06	533.00	9115.00	4035	20220902	-42.75	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4030	-42.68	20220905	2285	1.09	20230726	0.55	N	014790	5000	1943 억		682582	N	N	32	N	00	N
131	20230905	150246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-5	5	-0.22	35358855	15239	54.58	2325	2340	2310	3020	1630	2325	2320.29	1.80	0	111	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	4035	20220902	-42.50	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4030	-42.43	20220905	2285	1.53	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
132	20230905	140240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-5	5	-0.22	23820885	10265	36.76	2325	2340	2310	3020	1630	2325	2320.59	1.80	0	894	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.03	533.00	9115.00	4035	20220902	-42.50	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4030	-42.43	20220905	2285	1.53	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
133	20230905	130231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	5	2	0.22	21125895	9105	32.61	2325	2340	2310	3020	1630	2325	2320.25	1.80	0	1044	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	882	4.37	0.26	12	0.02	533.00	9115.00	4035	20220902	-42.26	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4030	-42.18	20220905	2285	1.97	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
134	20230905	120239	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	5	2	0.22	19119290	8242	29.52	2325	2340	2310	3020	1630	2325	2319.74	1.80	0	986	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	882	4.37	0.26	12	0.02	533.00	9115.00	4035	20220902	-42.26	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4030	-42.18	20220905	2285	1.97	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
135	20230905	110240	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-15	5	-0.65	18706930	8065	28.89	2325	2340	2310	3020	1630	2325	2319.52	1.80	0	960	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.02	533.00	9115.00	4035	20220902	-42.75	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4030	-42.68	20220905	2285	1.09	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
136	20230905	100237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-5	5	-0.22	8898115	3830	13.72	2325	2340	2320	3020	1630	2325	2323.27	1.80	0	272	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.01	533.00	9115.00	4035	20220902	-42.50	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4030	-42.43	20220905	2285	1.53	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
137	20230905	090236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	0	3	0.00	1797225	773	2.77	2325	2325	2325	3020	1630	2325	2325.00	1.80	0	0	2385	2355	2335	2305	2285	2345	2295	1944	695	5000	1620	5	1	37858601	880	4.36	0.26	12	0.00	533.00	9115.00	4035	20220902	-42.38	2285	20230726	1.75	3315	-29.86	20230524	2285	1.75	20230726	4030	-42.31	20220905	2285	1.75	20230726	0.55	N	014790	5000	1943 억		682582	N	N	80	N	00	N
138	20230904	160237	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-20	5	-0.85	64647605	27785	224.34	2345	2365	2315	3045	1645	2345	2326.71	1.80	0	1295	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	880	4.36	0.26	12	0.07	533.00	9115.00	4035	20220902	-42.38	2285	20230726	1.75	3315	-29.86	20230524	2285	1.75	20230726	4030	-42.31	20220905	2285	1.75	20230726	0.56	N	014790	5000	1943 억		681185	N	N	80	N	00	N
139	20230904	150233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	-15	5	-0.64	54326255	23344	188.49	2345	2365	2320	3045	1645	2345	2327.20	1.80	0	977	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	882	4.37	0.26	12	0.06	533.00	9115.00	4035	20220902	-42.26	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4030	-42.18	20220905	2285	1.97	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
140	20230904	140234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	-10	5	-0.43	51172685	21993	177.58	2345	2365	2320	3045	1645	2345	2326.77	1.80	0	1676	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	884	4.38	0.26	12	0.06	533.00	9115.00	4035	20220902	-42.13	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4030	-42.06	20220905	2285	2.19	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
141	20230904	130236	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	-10	5	-0.43	49529735	21288	171.89	2345	2365	2320	3045	1645	2345	2326.65	1.80	0	1676	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	884	4.38	0.26	12	0.06	533.00	9115.00	4035	20220902	-42.13	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4030	-42.06	20220905	2285	2.19	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
142	20230904	120233	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-25	5	-1.07	31820970	13666	110.34	2345	2365	2320	3045	1645	2345	2328.48	1.80	0	1678	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	878	4.35	0.25	12	0.04	533.00	9115.00	4035	20220902	-42.50	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4030	-42.43	20220905	2285	1.53	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
143	20230904	110229	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-20	5	-0.85	18274605	7831	63.23	2345	2365	2325	3045	1645	2345	2333.62	1.80	0	1344	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	880	4.36	0.26	12	0.02	533.00	9115.00	4035	20220902	-42.38	2285	20230726	1.75	3315	-29.86	20230524	2285	1.75	20230726	4030	-42.31	20220905	2285	1.75	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
144	20230904	100228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	-15	5	-0.64	13851305	5933	47.90	2345	2365	2325	3045	1645	2345	2334.62	1.80	0	1338	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	882	4.37	0.26	12	0.02	533.00	9115.00	4035	20220902	-42.26	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4030	-42.18	20220905	2285	1.97	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
145	20230904	090232	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	-5	5	-0.21	276700	118	0.95	2345	2345	2340	3045	1645	2345	2344.92	1.80	0	0	2401	2372	2346	2317	2291	2387	2332	1944	700	5000	1640	5	1	37858601	886	4.39	0.26	12	0.00	533.00	9115.00	4035	20220902	-42.01	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4030	-41.94	20220905	2285	2.41	20230726	0.56	N	014790	5000	1943 억		681185	N	N	15	N	00	N
146	20230901	160230	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	10	2	0.43	29110520	12385	90.36	2320	2375	2320	3035	1635	2335	2350.47	1.80	0	-1017	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	888	4.40	0.26	12	0.03	533.00	9115.00	4035	20220902	-41.88	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4035	-41.88	20220902	2285	2.63	20230726	0.57	N	014790	5000	1943 억		682219	N	N	15	N	00	N
147	20230901	150234	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	15	2	0.64	26387630	11224	81.89	2320	2375	2320	3035	1635	2335	2351.00	1.80	0	-1060	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	890	4.41	0.26	12	0.03	533.00	9115.00	4035	20220902	-41.76	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4035	-41.76	20220902	2285	2.84	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
148	20230901	140231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	20	2	0.86	25365595	10789	78.72	2320	2375	2320	3035	1635	2335	2351.06	1.80	0	-1060	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	892	4.42	0.26	12	0.03	533.00	9115.00	4035	20220902	-41.64	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4035	-41.64	20220902	2285	3.06	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
149	20230901	130231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	10	2	0.43	16653315	7091	51.74	2320	2375	2320	3035	1635	2335	2348.51	1.80	0	-1100	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	888	4.40	0.26	12	0.02	533.00	9115.00	4035	20220902	-41.88	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4035	-41.88	20220902	2285	2.63	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
150	20230901	120231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	30	2	1.28	14625345	6229	45.45	2320	2375	2320	3035	1635	2335	2347.94	1.80	0	-1552	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	895	4.44	0.26	12	0.02	533.00	9115.00	4035	20220902	-41.39	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4035	-41.39	20220902	2285	3.50	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
151	20230901	110231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	20	2	0.86	11517735	4910	35.82	2320	2375	2320	3035	1635	2335	2345.77	1.80	0	-1638	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	892	4.42	0.26	12	0.01	533.00	9115.00	4035	20220902	-41.64	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4035	-41.64	20220902	2285	3.06	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
152	20230901	100231	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	40	2	1.71	8773650	3743	27.31	2320	2375	2320	3035	1635	2335	2344.02	1.80	0	-1650	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	899	4.46	0.26	12	0.01	533.00	9115.00	4035	20220902	-41.14	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4035	-41.14	20220902	2285	3.94	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N
153	20230901	090228	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-15	5	-0.64	1157685	499	3.64	2320	2325	2320	3035	1635	2335	2320.01	1.80	0	0	2405	2370	2350	2315	2295	2360	2305	1944	700	5000	1630	5	1	37858601	878	4.35	0.25	12	0.00	533.00	9115.00	4035	20220902	-42.50	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4035	-42.50	20220902	2285	1.53	20230726	0.57	N	014790	5000	1943 억		682219	N	N	5	N	00	N