KissMeData/126720/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	160814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	140	2	0.70	429193230	21444	59.50	19960	20300	19890	25900	13980	19960	20014.61	0.78	0	-2442	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2871	5.71	0.63	12	0.15	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	29050	-30.81	20221007	19280	4.25	20230726	1.74	N	126720	200	28 억		111832	N	N	9	N	00	N
3	20230927	150821	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	190	2	0.95	422976230	21135	58.64	19960	20300	19890	25900	13980	19960	20013.07	0.78	0	-2408	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2879	5.72	0.63	12	0.15	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	29050	-30.64	20221007	19280	4.51	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
4	20230927	140822	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	190	2	0.95	362221780	18126	50.29	19960	20150	19890	25900	13980	19960	19983.55	0.78	0	-2568	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2879	5.72	0.63	12	0.13	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	29050	-30.64	20221007	19280	4.51	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
5	20230927	130811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	40	2	0.20	282667980	14159	39.29	19960	20150	19890	25900	13980	19960	19963.84	0.78	0	-887	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2857	5.68	0.62	12	0.10	3523.00	32090.00	29050	20221007	-31.15	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	29050	-31.15	20221007	19280	3.73	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
6	20230927	120811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	90	2	0.45	279929160	14022	38.91	19960	20150	19890	25900	13980	19960	19963.57	0.78	0	-872	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2864	5.69	0.62	12	0.10	3523.00	32090.00	29050	20221007	-30.98	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	29050	-30.98	20221007	19280	3.99	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
7	20230927	110819	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	90	2	0.45	221511770	11094	30.78	19960	20150	19890	25900	13980	19960	19966.81	0.78	0	-881	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	50	1	14286000	2864	5.69	0.62	12	0.08	3523.00	32090.00	29050	20221007	-30.98	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	29050	-30.98	20221007	19280	3.99	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
8	20230927	100812	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19920	-40	5	-0.20	151715160	7602	21.09	19960	20150	19890	25900	13980	19960	19957.27	0.78	0	-1149	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	10	1	14286000	2846	5.65	0.62	12	0.05	3523.00	32090.00	29050	20221007	-31.43	19280	20230726	3.32	27400	-27.30	20230417	19280	3.32	20230726	29050	-31.43	20221007	19280	3.32	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
9	20230927	090826	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19900	-60	5	-0.30	25393370	1275	3.54	19960	19960	19890	25900	13980	19960	19916.37	0.78	0	-45	20553	20256	20103	19806	19653	20180	19730	29	5940	200	14770	10	1	14286000	2843	5.65	0.62	12	0.01	3523.00	32090.00	29050	20221007	-31.50	19280	20230726	3.22	27400	-27.37	20230417	19280	3.22	20230726	29050	-31.50	20221007	19280	3.22	20230726	1.74	N	126720	200	28 억		111832	N	N	7	N	00	N
10	20230926	160810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19960	-340	5	-1.67	714168310	35626	86.92	20200	20400	19950	26350	14250	20300	20046.27	0.82	0	-5010	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	10	1	14286000	2851	5.67	0.62	12	0.25	3523.00	32090.00	29050	20221007	-31.29	19280	20230726	3.53	27400	-27.15	20230417	19280	3.53	20230726	29050	-31.29	20221007	19280	3.53	20230726	1.77	N	126720	200	28 억		116947	N	N	7	N	00	N
11	20230926	150812	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20000	-300	5	-1.48	688324940	34332	83.76	20200	20400	19950	26350	14250	20300	20049.08	0.82	0	-4922	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	50	1	14286000	2857	5.68	0.62	12	0.24	3523.00	32090.00	29050	20221007	-31.15	19280	20230726	3.73	27400	-27.01	20230417	19280	3.73	20230726	29050	-31.15	20221007	19280	3.73	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
12	20230926	140805	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19990	-310	5	-1.53	627546040	31295	76.35	20200	20400	19950	26350	14250	20300	20052.60	0.82	0	-4367	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	10	1	14286000	2856	5.67	0.62	12	0.22	3523.00	32090.00	29050	20221007	-31.19	19280	20230726	3.68	27400	-27.04	20230417	19280	3.68	20230726	29050	-31.19	20221007	19280	3.68	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
13	20230926	130808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-200	5	-0.99	506107320	25220	61.53	20200	20400	19950	26350	14250	20300	20067.70	0.82	0	-4070	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	50	1	14286000	2871	5.71	0.63	12	0.18	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	29050	-30.81	20221007	19280	4.25	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
14	20230926	120814	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19990	-310	5	-1.53	456267720	22746	55.49	20200	20400	19950	26350	14250	20300	20059.25	0.82	0	-2726	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	10	1	14286000	2856	5.67	0.62	12	0.16	3523.00	32090.00	29050	20221007	-31.19	19280	20230726	3.68	27400	-27.04	20230417	19280	3.68	20230726	29050	-31.19	20221007	19280	3.68	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
15	20230926	110811	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	19960	-340	5	-1.67	345237020	17220	42.01	20200	20400	19950	26350	14250	20300	20048.61	0.82	0	-2196	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	10	1	14286000	2851	5.67	0.62	12	0.12	3523.00	32090.00	29050	20221007	-31.29	19280	20230726	3.53	27400	-27.15	20230417	19280	3.53	20230726	29050	-31.29	20221007	19280	3.53	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
16	20230926	100810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20050	-250	5	-1.23	240185250	11966	29.19	20200	20400	20000	26350	14250	20300	20072.31	0.82	0	-1145	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	50	1	14286000	2864	5.69	0.62	12	0.08	3523.00	32090.00	29050	20221007	-30.98	19280	20230726	3.99	27400	-26.82	20230417	19280	3.99	20230726	29050	-30.98	20221007	19280	3.99	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
17	20230926	090812	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	0	3	0.00	18178700	898	2.19	20200	20400	20200	26350	14250	20300	20243.54	0.82	0	-32	21133	20716	20483	20066	19833	20600	19950	29	6050	200	15020	50	1	14286000	2900	5.76	0.63	12	0.01	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	29050	-30.12	20221007	19280	5.29	20230726	1.77	N	126720	200	28 억		116947	N	N	6	N	00	N
18	20230925	160810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	-300	5	-1.46	820949150	40234	162.57	20600	20900	20250	26750	14450	20600	20404.44	0.78	0	5278	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2900	5.76	0.63	12	0.28	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	29050	-30.12	20221007	19280	5.29	20230726	1.63	N	126720	200	28 억		111071	N	N	6	N	00	N
19	20230925	150813	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-350	5	-1.70	795776150	38994	157.56	20600	20900	20250	26750	14450	20600	20407.66	0.78	0	5635	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2893	5.75	0.63	12	0.27	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	29050	-30.29	20221007	19280	5.03	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
20	20230925	140800	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-350	5	-1.70	751428450	36811	148.74	20600	20900	20250	26750	14450	20600	20413.15	0.78	0	6816	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2893	5.75	0.63	12	0.26	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	29050	-30.29	20221007	19280	5.03	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
21	20230925	130804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20500	-100	5	-0.49	664281750	32524	131.42	20600	20900	20250	26750	14450	20600	20424.36	0.78	0	7562	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2929	5.82	0.64	12	0.23	3523.00	32090.00	29050	20221007	-29.43	19280	20230726	6.33	27400	-25.18	20230417	19280	6.33	20230726	29050	-29.43	20221007	19280	6.33	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
22	20230925	120810	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	-250	5	-1.21	613170500	30023	121.31	20600	20900	20250	26750	14450	20600	20423.36	0.78	0	8566	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2907	5.78	0.63	12	0.21	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
23	20230925	110804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	-200	5	-0.97	285237800	13870	56.04	20600	20900	20350	26750	14450	20600	20565.09	0.78	0	-1563	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2914	5.79	0.64	12	0.10	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
24	20230925	100808	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	100	2	0.49	142872800	6895	27.86	20600	20900	20400	26750	14450	20600	20721.22	0.78	0	-2392	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2957	5.88	0.65	12	0.05	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
25	20230925	090804	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20600	0	3	0.00	19117050	929	3.75	20600	20650	20400	26750	14450	20600	20578.09	0.78	0	-1	21233	20916	20633	20316	20033	21075	20475	29	6150	200	15240	50	1	14286000	2943	5.85	0.64	12	0.01	3523.00	32090.00	29050	20221007	-29.09	19280	20230726	6.85	27400	-24.82	20230417	19280	6.85	20230726	29050	-29.09	20221007	19280	6.85	20230726	1.63	N	126720	200	28 억		111071	N	N	98	N	00	N
26	20230922	160833	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20600	-150	5	-0.72	509460850	24705	33.38	20500	20950	20350	26950	14550	20750	20621.78	0.78	0	1789	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2943	5.85	0.64	12	0.17	3523.00	32090.00	29050	20221007	-29.09	19280	20230726	6.85	27400	-24.82	20230417	19280	6.85	20230726	29050	-29.09	20221007	19280	6.85	20230726	1.66	N	126720	200	28 억		111870	N	N	98	N	00	N
27	20230922	150828	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	-50	5	-0.24	485149300	23528	31.79	20500	20950	20350	26950	14550	20750	20620.08	0.78	0	1952	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2957	5.88	0.65	12	0.16	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
28	20230922	140828	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	50	2	0.24	407880200	19798	26.75	20500	20950	20350	26950	14550	20750	20602.09	0.78	0	1714	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2971	5.90	0.65	12	0.14	3523.00	32090.00	29050	20221007	-28.40	19280	20230726	7.88	27400	-24.09	20230417	19280	7.88	20230726	29050	-28.40	20221007	19280	7.88	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
29	20230922	130738	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	150	2	0.72	361031900	17545	23.71	20500	20950	20350	26950	14550	20750	20577.48	0.78	0	1437	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2986	5.93	0.65	12	0.12	3523.00	32090.00	29050	20221007	-28.06	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29050	-28.06	20221007	19280	8.40	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
30	20230922	120736	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	50	2	0.24	318275250	15494	20.94	20500	20850	20350	26950	14550	20750	20541.84	0.78	0	679	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2971	5.90	0.65	12	0.11	3523.00	32090.00	29050	20221007	-28.40	19280	20230726	7.88	27400	-24.09	20230417	19280	7.88	20230726	29050	-28.40	20221007	19280	7.88	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
31	20230922	110733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20650	-100	5	-0.48	275942500	13453	18.18	20500	20800	20350	26950	14550	20750	20511.60	0.78	0	-155	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2950	5.86	0.64	12	0.09	3523.00	32090.00	29050	20221007	-28.92	19280	20230726	7.11	27400	-24.64	20230417	19280	7.11	20230726	29050	-28.92	20221007	19280	7.11	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
32	20230922	100733	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	-300	5	-1.45	137885900	6712	9.07	20500	20700	20400	26950	14550	20750	20543.19	0.78	0	-2984	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2921	5.80	0.64	12	0.05	3523.00	32090.00	29050	20221007	-29.60	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	29050	-29.60	20221007	19280	6.07	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
33	20230922	090729	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	-300	5	-1.45	33903900	1654	2.24	20500	20700	20450	26950	14550	20750	20498.13	0.78	0	-862	21716	21232	20966	20482	20216	21100	20350	29	6200	200	15350	50	1	14286000	2921	5.80	0.64	12	0.01	3523.00	32090.00	29050	20221007	-29.60	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	29050	-29.60	20221007	19280	6.07	20230726	1.66	N	126720	200	28 억		111870	N	N	209	N	00	N
34	20230921	160735	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-550	5	-2.58	1551884950	73946	101.07	21200	21450	20700	27650	14950	21300	20986.78	0.79	0	-1891	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	2964	5.89	0.65	12	0.52	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.68	N	126720	200	28 억		112832	N	N	209	N	00	N
35	20230921	150725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-500	5	-2.35	1509020050	71881	98.25	21200	21450	20700	27650	14950	21300	20993.31	0.79	0	-2283	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	2971	5.90	0.65	12	0.50	3523.00	32090.00	29050	20221007	-28.40	19280	20230726	7.88	27400	-24.09	20230417	19280	7.88	20230726	29050	-28.40	20221007	19280	7.88	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
36	20230921	140732	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	-350	5	-1.64	1311208900	62416	85.31	21200	21450	20700	27650	14950	21300	21007.58	0.79	0	3095	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	2993	5.95	0.65	12	0.44	3523.00	32090.00	29050	20221007	-27.88	19280	20230726	8.66	27400	-23.54	20230417	19280	8.66	20230726	29050	-27.88	20221007	19280	8.66	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
37	20230921	130725	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	-300	5	-1.41	1244648500	59227	80.95	21200	21450	20700	27650	14950	21300	21014.88	0.79	0	3878	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	3000	5.96	0.65	12	0.41	3523.00	32090.00	29050	20221007	-27.71	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29050	-27.71	20221007	19280	8.92	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
38	20230921	120718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	-450	5	-2.11	1098240350	52241	71.40	21200	21450	20700	27650	14950	21300	21022.58	0.79	0	6593	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	2979	5.92	0.65	12	0.37	3523.00	32090.00	29050	20221007	-28.23	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29050	-28.23	20221007	19280	8.14	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
39	20230921	110737	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21200	-100	5	-0.47	769471250	36482	49.86	21200	21450	20850	27650	14950	21300	21091.81	0.79	0	3779	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	3029	6.02	0.66	12	0.26	3523.00	32090.00	29050	20221007	-27.02	19280	20230726	9.96	27400	-22.63	20230417	19280	9.96	20230726	29050	-27.02	20221007	19280	9.96	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
40	20230921	100722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	-300	5	-1.41	575440100	27310	37.33	21200	21450	20850	27650	14950	21300	21070.67	0.79	0	5587	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	3000	5.96	0.65	12	0.19	3523.00	32090.00	29050	20221007	-27.71	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29050	-27.71	20221007	19280	8.92	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
41	20230921	090727	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	-250	5	-1.17	190817000	9090	12.42	21200	21200	20850	27650	14950	21300	20991.97	0.79	0	481	22300	21800	21500	21000	20700	21650	20850	29	6350	200	15760	50	1	14286000	3007	5.98	0.66	12	0.06	3523.00	32090.00	29050	20221007	-27.54	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	29050	-27.54	20221007	19280	9.18	20230726	1.68	N	126720	200	28 억		112832	N	N	13	N	00	N
42	20230920	160730	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21300	-950	5	-4.27	1573886400	73095	29.75	21900	22000	21200	28900	15600	22250	21531.73	0.89	0	-14658	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3043	6.05	0.66	12	0.51	3523.00	32090.00	29050	20221007	-26.68	19280	20230726	10.48	27400	-22.26	20230417	19280	10.48	20230726	29050	-26.68	20221007	19280	10.48	20230726	1.68	N	126720	200	28 억		126944	N	N	13	N	00	N
43	20230920	150712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-800	5	-3.60	1434561450	66567	27.10	21900	22000	21200	28900	15600	22250	21550.05	0.89	0	-12149	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3064	6.09	0.67	12	0.47	3523.00	32090.00	29050	20221007	-26.16	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	29050	-26.16	20221007	19280	11.26	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
44	20230920	140723	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21350	-900	5	-4.04	1182624650	54753	22.29	21900	22000	21350	28900	15600	22250	21598.60	0.89	0	-6987	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3050	6.06	0.67	12	0.38	3523.00	32090.00	29050	20221007	-26.51	19280	20230726	10.74	27400	-22.08	20230417	19280	10.74	20230726	29050	-26.51	20221007	19280	10.74	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
45	20230920	130718	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	-750	5	-3.37	1013093350	46833	19.06	21900	22000	21400	28900	15600	22250	21631.30	0.89	0	-4178	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3071	6.10	0.67	12	0.33	3523.00	32090.00	29050	20221007	-25.99	19280	20230726	11.51	27400	-21.53	20230417	19280	11.51	20230726	29050	-25.99	20221007	19280	11.51	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
46	20230920	120716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	-750	5	-3.37	918231900	42433	17.27	21900	22000	21400	28900	15600	22250	21638.76	0.89	0	-1690	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3071	6.10	0.67	12	0.30	3523.00	32090.00	29050	20221007	-25.99	19280	20230726	11.51	27400	-21.53	20230417	19280	11.51	20230726	29050	-25.99	20221007	19280	11.51	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
47	20230920	110722	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-700	5	-3.15	816287700	37679	15.34	21900	22000	21400	28900	15600	22250	21663.39	0.89	0	-942	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3079	6.12	0.67	12	0.26	3523.00	32090.00	29050	20221007	-25.82	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	29050	-25.82	20221007	19280	11.77	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
48	20230920	100708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-600	5	-2.70	596594500	27455	11.18	21900	22000	21500	28900	15600	22250	21728.84	0.89	0	-2924	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3093	6.15	0.67	12	0.19	3523.00	32090.00	29050	20221007	-25.47	19280	20230726	12.29	27400	-20.99	20230417	19280	12.29	20230726	29050	-25.47	20221007	19280	12.29	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
49	20230920	090717	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-700	5	-3.15	197941100	9096	3.70	21900	22000	21550	28900	15600	22250	21758.31	0.89	0	-568	23583	22916	21983	21316	20383	23250	21650	29	6650	200	16460	50	1	14286000	3079	6.12	0.67	12	0.06	3523.00	32090.00	29050	20221007	-25.82	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	29050	-25.82	20221007	19280	11.77	20230726	1.68	N	126720	200	28 억		126944	N	N	7	N	00	N
50	20230919	160713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22250	1550	2	7.49	5403296450	245151	1034.26	21100	22650	21050	26900	14500	20700	22040.27	0.54	0	50775	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3179	6.32	0.69	12	1.72	3523.00	32090.00	29050	20221007	-23.41	19280	20230726	15.40	27400	-18.80	20230417	19280	15.40	20230726	29050	-23.41	20221007	19280	15.40	20230726	1.69	N	126720	200	28 억		77768	N	N	7	N	00	N
51	20230919	150715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22300	1600	2	7.73	5213695800	236616	998.25	21100	22650	21050	26900	14500	20700	22034.42	0.54	0	48200	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3186	6.33	0.69	12	1.66	3523.00	32090.00	29050	20221007	-23.24	19280	20230726	15.66	27400	-18.61	20230417	19280	15.66	20230726	29050	-23.24	20221007	19280	15.66	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
52	20230919	140714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22300	1600	2	7.73	4582413900	208398	879.21	21100	22650	21050	26900	14500	20700	21988.76	0.54	0	43589	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3186	6.33	0.69	12	1.46	3523.00	32090.00	29050	20221007	-23.24	19280	20230726	15.66	27400	-18.61	20230417	19280	15.66	20230726	29050	-23.24	20221007	19280	15.66	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
53	20230919	130702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22400	1700	2	8.21	3727506350	170271	718.35	21100	22400	21050	26900	14500	20700	21891.61	0.54	0	42085	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3200	6.36	0.70	12	1.19	3523.00	32090.00	29050	20221007	-22.89	19280	20230726	16.18	27400	-18.25	20230417	19280	16.18	20230726	29050	-22.89	20221007	19280	16.18	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
54	20230919	120720	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	22200	1500	2	7.25	3221426950	147523	622.38	21100	22400	21050	26900	14500	20700	21836.78	0.54	0	33012	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3171	6.30	0.69	12	1.03	3523.00	32090.00	29050	20221007	-23.58	19280	20230726	15.15	27400	-18.98	20230417	19280	15.15	20230726	29050	-23.58	20221007	19280	15.15	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
55	20230919	110721	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21900	1200	2	5.80	2048909600	94624	399.21	21100	22000	21050	26900	14500	20700	21653.17	0.54	0	24105	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3129	6.22	0.68	12	0.66	3523.00	32090.00	29050	20221007	-24.61	19280	20230726	13.59	27400	-20.07	20230417	19280	13.59	20230726	29050	-24.61	20221007	19280	13.59	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
56	20230919	100716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	1050	2	5.07	1524183650	70607	297.88	21100	21900	21050	26900	14500	20700	21586.86	0.54	0	20470	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3107	6.17	0.68	12	0.49	3523.00	32090.00	29050	20221007	-25.13	19280	20230726	12.81	27400	-20.62	20230417	19280	12.81	20230726	29050	-25.13	20221007	19280	12.81	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
57	20230919	090711	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21500	800	2	3.86	481777250	22441	94.68	21100	21850	21050	26900	14500	20700	21468.62	0.54	0	4441	21200	20950	20800	20550	20400	20875	20475	29	6200	200	15310	50	1	14286000	3071	6.10	0.67	12	0.16	3523.00	32090.00	29050	20221007	-25.99	19280	20230726	11.51	27400	-21.53	20230417	19280	11.51	20230726	29050	-25.99	20221007	19280	11.51	20230726	1.69	N	126720	200	28 억		77768	N	N	6	N	00	N
58	20230918	160715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	-250	5	-1.19	474484150	22813	66.70	20950	21050	20650	27200	14700	20950	20798.85	0.56	0	-4382	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2957	5.88	0.65	12	0.16	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.68	N	126720	200	28 억		79958	N	N	6	N	00	N
59	20230918	150712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-150	5	-0.72	441865250	21240	62.11	20950	21050	20650	27200	14700	20950	20803.45	0.56	0	-3516	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2971	5.90	0.65	12	0.15	3523.00	32090.00	29050	20221007	-28.40	19280	20230726	7.88	27400	-24.09	20230417	19280	7.88	20230726	29050	-28.40	20221007	19280	7.88	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
60	20230918	140730	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	-100	5	-0.48	387280900	18618	54.44	20950	21050	20650	27200	14700	20950	20801.42	0.56	0	-2334	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2979	5.92	0.65	12	0.13	3523.00	32090.00	29050	20221007	-28.23	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29050	-28.23	20221007	19280	8.14	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
61	20230918	130714	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-200	5	-0.95	334667950	16088	47.04	20950	21050	20650	27200	14700	20950	20802.33	0.56	0	-1905	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2964	5.89	0.65	12	0.11	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
62	20230918	120716	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-200	5	-0.95	284731050	13684	40.01	20950	21050	20650	27200	14700	20950	20807.59	0.56	0	-1595	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2964	5.89	0.65	12	0.10	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
63	20230918	110707	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	-100	5	-0.48	194612750	9344	27.32	20950	21050	20700	27200	14700	20950	20827.56	0.56	0	-1967	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2979	5.92	0.65	12	0.07	3523.00	32090.00	29050	20221007	-28.23	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29050	-28.23	20221007	19280	8.14	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
64	20230918	100702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-200	5	-0.95	128232400	6147	17.97	20950	21050	20700	27200	14700	20950	20860.97	0.56	0	-1387	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2964	5.89	0.65	12	0.04	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
65	20230918	090704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	0	3	0.00	15167800	724	2.12	20950	20950	20950	27200	14700	20950	20950.00	0.56	0	48	21450	21200	20900	20650	20350	21325	20775	29	6250	200	15500	50	1	14286000	2993	5.95	0.65	12	0.01	3523.00	32090.00	29050	20221007	-27.88	19280	20230726	8.66	27400	-23.54	20230417	19280	8.66	20230726	29050	-27.88	20221007	19280	8.66	20230726	1.68	N	126720	200	28 억		79958	N	N	55	N	00	N
66	20230915	160710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	250	2	1.21	715277900	34194	73.01	20700	21150	20600	26900	14500	20700	20918.23	0.49	0	9377	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2993	5.95	0.65	12	0.24	3523.00	32090.00	29050	20221007	-27.88	19280	20230726	8.66	27400	-23.54	20230417	19280	8.66	20230726	29050	-27.88	20221007	19280	8.66	20230726	1.69	N	126720	200	28 억		70494	N	N	55	N	00	N
67	20230915	150710	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21100	400	2	1.93	618178700	29578	63.16	20700	21100	20600	26900	14500	20700	20899.95	0.49	0	8096	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	3014	5.99	0.66	12	0.21	3523.00	32090.00	29050	20221007	-27.37	19280	20230726	9.44	27400	-22.99	20230417	19280	9.44	20230726	29050	-27.37	20221007	19280	9.44	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
68	20230915	140708	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	350	2	1.69	415572300	19953	42.61	20700	21100	20600	26900	14500	20700	20827.56	0.49	0	7378	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	3007	5.98	0.66	12	0.14	3523.00	32090.00	29050	20221007	-27.54	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	29050	-27.54	20221007	19280	9.18	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
69	20230915	130703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	50	2	0.24	225044250	10855	23.18	20700	20900	20600	26900	14500	20700	20731.85	0.49	0	4268	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2964	5.89	0.65	12	0.08	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
70	20230915	120713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	0	3	0.00	173874900	8392	17.92	20700	20850	20600	26900	14500	20700	20719.13	0.49	0	3886	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2957	5.88	0.65	12	0.06	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
71	20230915	110715	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	50	2	0.24	124355050	6000	12.81	20700	20850	20600	26900	14500	20700	20725.84	0.49	0	2347	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2964	5.89	0.65	12	0.04	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
72	20230915	100713	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	0	3	0.00	95921900	4625	9.88	20700	20850	20600	26900	14500	20700	20739.87	0.49	0	2094	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2957	5.88	0.65	12	0.03	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
73	20230915	090703	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	0	3	0.00	10643250	516	1.10	20700	20700	20600	26900	14500	20700	20626.45	0.49	0	74	21100	20900	20500	20300	19900	21000	20400	29	6200	200	15310	50	1	14286000	2957	5.88	0.65	12	0.00	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.69	N	126720	200	28 억		70494	N	N	283	N	00	N
74	20230914	160712	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	400	2	1.97	942525200	46261	212.62	20100	20700	20100	26350	14250	20300	20374.01	0.38	0	22485	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2957	5.88	0.65	12	0.32	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.71	N	126720	200	28 억		54705	N	N	283	N	00	N
75	20230914	150652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20500	200	2	0.99	777095900	38266	175.87	20100	20650	20100	26350	14250	20300	20307.74	0.38	0	18561	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2929	5.82	0.64	12	0.27	3523.00	32090.00	29050	20221007	-29.43	19280	20230726	6.33	27400	-25.18	20230417	19280	6.33	20230726	29050	-29.43	20221007	19280	6.33	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
76	20230914	140704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	0	3	0.00	724117500	35665	163.92	20100	20650	20100	26350	14250	20300	20303.31	0.38	0	18160	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2900	5.76	0.63	12	0.25	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	29050	-30.12	20221007	19280	5.29	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
77	20230914	130650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	0	3	0.00	378047800	18584	85.41	20100	20650	20100	26350	14250	20300	20342.65	0.38	0	7822	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2900	5.76	0.63	12	0.13	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	29050	-30.12	20221007	19280	5.29	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
78	20230914	120700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	50	2	0.25	344075900	16913	77.73	20100	20650	20100	26350	14250	20300	20343.87	0.38	0	7513	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2907	5.78	0.63	12	0.12	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
79	20230914	110653	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-50	5	-0.25	263230750	12940	59.47	20100	20650	20100	26350	14250	20300	20342.41	0.38	0	6207	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2893	5.75	0.63	12	0.09	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	29050	-30.29	20221007	19280	5.03	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
80	20230914	100648	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	50	2	0.25	200348050	9850	45.27	20100	20650	20100	26350	14250	20300	20339.90	0.38	0	4975	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2907	5.78	0.63	12	0.07	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
81	20230914	090700	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20500	200	2	0.99	84933300	4206	19.33	20100	20600	20100	26350	14250	20300	20193.37	0.38	0	1473	20866	20582	20316	20032	19766	20450	19900	29	6050	200	15020	50	1	14286000	2929	5.82	0.64	12	0.03	3523.00	32090.00	29050	20221007	-29.43	19280	20230726	6.33	27400	-25.18	20230417	19280	6.33	20230726	29050	-29.43	20221007	19280	6.33	20230726	1.71	N	126720	200	28 억		54705	N	N	0	N	00	N
82	20230913	160704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20300	50	2	0.25	437483700	21616	39.84	20550	20600	20050	26300	14200	20250	20238.88	0.37	0	1507	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2900	5.76	0.63	12	0.15	3523.00	32090.00	29050	20221007	-30.12	19280	20230726	5.29	27400	-25.91	20230417	19280	5.29	20230726	29050	-30.12	20221007	19280	5.29	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
83	20230913	150659	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	100	2	0.49	417311350	20618	38.00	20550	20600	20050	26300	14200	20250	20240.15	0.37	0	1404	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2907	5.78	0.63	12	0.14	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
84	20230913	140704	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	150	2	0.74	325802150	16111	29.69	20550	20600	20050	26300	14200	20250	20222.34	0.37	0	1360	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2914	5.79	0.64	12	0.11	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
85	20230913	130643	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20150	-100	5	-0.49	245161550	12114	22.33	20550	20600	20100	26300	14200	20250	20237.87	0.37	0	262	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2879	5.72	0.63	12	0.08	3523.00	32090.00	29050	20221007	-30.64	19280	20230726	4.51	27400	-26.46	20230417	19280	4.51	20230726	29050	-30.64	20221007	19280	4.51	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
86	20230913	120702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20100	-150	5	-0.74	173721900	8562	15.78	20550	20600	20100	26300	14200	20250	20289.87	0.37	0	-639	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2871	5.71	0.63	12	0.06	3523.00	32090.00	29050	20221007	-30.81	19280	20230726	4.25	27400	-26.64	20230417	19280	4.25	20230726	29050	-30.81	20221007	19280	4.25	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
87	20230913	110702	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20200	-50	5	-0.25	146633750	7217	13.30	20550	20600	20150	26300	14200	20250	20317.83	0.37	0	-865	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2886	5.73	0.63	12	0.05	3523.00	32090.00	29050	20221007	-30.46	19280	20230726	4.77	27400	-26.28	20230417	19280	4.77	20230726	29050	-30.46	20221007	19280	4.77	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
88	20230913	100654	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	150	2	0.74	71824150	3524	6.49	20550	20600	20250	26300	14200	20250	20381.43	0.37	0	11	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2914	5.79	0.64	12	0.02	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
89	20230913	090648	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20450	200	2	0.99	19767800	963	1.77	20550	20600	20350	26300	14200	20250	20527.31	0.37	0	-296	22083	21166	20683	19766	19283	20925	19525	29	6050	200	14980	50	1	14286000	2921	5.80	0.64	12	0.01	3523.00	32090.00	29050	20221007	-29.60	19280	20230726	6.07	27400	-25.36	20230417	19280	6.07	20230726	29050	-29.60	20221007	19280	6.07	20230726	1.72	N	126720	200	28 억		52852	N	N	0	N	00	N
90	20230912	160644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-450	5	-2.17	1101279450	53755	331.39	20650	21600	20200	26900	14500	20700	20487.01	0.40	0	-4005	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2893	5.75	0.63	12	0.38	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	29050	-30.29	20221007	19280	5.03	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
91	20230912	150652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	-300	5	-1.45	1017614750	49638	306.01	20650	21600	20200	26900	14500	20700	20500.72	0.40	0	-2789	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2914	5.79	0.64	12	0.35	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
92	20230912	140650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20250	-450	5	-2.17	551821450	27061	166.83	20650	20800	20250	26900	14500	20700	20391.76	0.40	0	205	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2893	5.75	0.63	12	0.19	3523.00	32090.00	29050	20221007	-30.29	19280	20230726	5.03	27400	-26.09	20230417	19280	5.03	20230726	29050	-30.29	20221007	19280	5.03	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
93	20230912	130643	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	-350	5	-1.69	475647250	23303	143.66	20650	20800	20300	26900	14500	20700	20411.42	0.40	0	1856	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2907	5.78	0.63	12	0.16	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
94	20230912	120640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	-300	5	-1.45	436672500	21387	131.85	20650	20800	20300	26900	14500	20700	20417.66	0.40	0	1924	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2914	5.79	0.64	12	0.15	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
95	20230912	110646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20350	-350	5	-1.69	366042900	17918	110.46	20650	20800	20300	26900	14500	20700	20428.78	0.40	0	2716	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2907	5.78	0.63	12	0.13	3523.00	32090.00	29050	20221007	-29.95	19280	20230726	5.55	27400	-25.73	20230417	19280	5.55	20230726	29050	-29.95	20221007	19280	5.55	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
96	20230912	100642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20400	-300	5	-1.45	236311200	11540	71.14	20650	20800	20350	26900	14500	20700	20477.57	0.40	0	1844	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2914	5.79	0.64	12	0.08	3523.00	32090.00	29050	20221007	-29.78	19280	20230726	5.81	27400	-25.55	20230417	19280	5.81	20230726	29050	-29.78	20221007	19280	5.81	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
97	20230912	090655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	50	2	0.24	19353700	935	5.76	20650	20800	20650	26900	14500	20700	20699.14	0.40	0	-657	21366	21032	20766	20432	20166	20900	20300	29	6200	200	15310	50	1	14286000	2964	5.89	0.65	12	0.01	3523.00	32090.00	29050	20221007	-28.57	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.71	N	126720	200	28 억		56850	N	N	0	N	00	N
98	20230911	160640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	-100	5	-0.48	335814900	16150	89.34	20750	21100	20500	27000	14600	20800	20793.50	0.39	0	2022	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2957	5.88	0.65	12	0.11	3523.00	32090.00	29050	20221007	-28.74	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
99	20230911	150646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20600	-200	5	-0.96	327234550	15735	87.05	20750	21100	20500	27000	14600	20800	20796.60	0.39	0	1966	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2943	5.85	0.64	12	0.11	3523.00	32090.00	29050	20221007	-29.09	19280	20230726	6.85	27400	-24.82	20230417	19280	6.85	20230726	29050	-29.09	20221007	19280	6.85	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
100	20230911	140655	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	50	2	0.24	248359700	11909	65.88	20750	21100	20650	27000	14600	20800	20854.79	0.39	0	1910	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2979	5.92	0.65	12	0.08	3523.00	32090.00	29050	20221007	-28.23	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29050	-28.23	20221007	19280	8.14	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
101	20230911	130630	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	100	2	0.48	213155850	10215	56.51	20750	21100	20650	27000	14600	20800	20866.95	0.39	0	1568	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2986	5.93	0.65	12	0.07	3523.00	32090.00	29050	20221007	-28.06	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29050	-28.06	20221007	19280	8.40	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
102	20230911	120640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	100	2	0.48	185453450	8885	49.15	20750	21100	20650	27000	14600	20800	20872.64	0.39	0	1433	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2986	5.93	0.65	12	0.06	3523.00	32090.00	29050	20221007	-28.06	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29050	-28.06	20221007	19280	8.40	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
103	20230911	110630	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	200	2	0.96	164990050	7905	43.73	20750	21100	20650	27000	14600	20800	20871.61	0.39	0	1358	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	3000	5.96	0.65	12	0.06	3523.00	32090.00	29050	20221007	-27.71	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29050	-27.71	20221007	19280	8.92	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
104	20230911	100631	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	250	2	1.20	101479800	4873	26.96	20750	21100	20650	27000	14600	20800	20824.91	0.39	0	930	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	3007	5.98	0.66	12	0.03	3523.00	32090.00	29050	20221007	-27.54	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	29050	-27.54	20221007	19280	9.18	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
105	20230911	090628	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20650	-150	5	-0.72	7625800	369	2.04	20750	20750	20650	27000	14600	20800	20666.12	0.39	0	-6	21366	21082	20816	20532	20266	20950	20400	29	6200	200	15390	50	1	14286000	2950	5.86	0.64	12	0.00	3523.00	32090.00	29050	20221007	-28.92	19280	20230726	7.11	27400	-24.64	20230417	19280	7.11	20230726	29050	-28.92	20221007	19280	7.11	20230726	1.71	N	126720	200	28 억		55213	N	N	0	N	00	N
106	20230908	160644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20800	-200	5	-0.95	373760200	18061	107.47	21000	21100	20550	27300	14700	21000	20694.32	0.38	0	-4564	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2971	5.90	0.65	12	0.13	3523.00	32090.00	29250	20220907	-28.89	19280	20230726	7.88	27400	-24.09	20230417	19280	7.88	20230726	29050	-28.40	20221007	19280	7.88	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
107	20230908	150644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20700	-300	5	-1.43	359188100	17358	103.29	21000	21100	20550	27300	14700	21000	20692.94	0.38	0	-4192	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2957	5.88	0.65	12	0.12	3523.00	32090.00	29250	20220907	-29.23	19280	20230726	7.37	27400	-24.45	20230417	19280	7.37	20230726	29050	-28.74	20221007	19280	7.37	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
108	20230908	140638	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20600	-400	5	-1.90	292832000	14142	84.15	21000	21100	20550	27300	14700	21000	20706.55	0.38	0	-4211	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2943	5.85	0.64	12	0.10	3523.00	32090.00	29250	20220907	-29.57	19280	20230726	6.85	27400	-24.82	20230417	19280	6.85	20230726	29050	-29.09	20221007	19280	6.85	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
109	20230908	130645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20600	-400	5	-1.90	249119950	12022	71.54	21000	21100	20600	27300	14700	21000	20722.01	0.38	0	-3445	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2943	5.85	0.64	12	0.08	3523.00	32090.00	29250	20220907	-29.57	19280	20230726	6.85	27400	-24.82	20230417	19280	6.85	20230726	29050	-29.09	20221007	19280	6.85	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
110	20230908	120652	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-250	5	-1.19	183254350	8833	52.56	21000	21100	20600	27300	14700	21000	20746.56	0.38	0	-2514	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2964	5.89	0.65	12	0.06	3523.00	32090.00	29250	20220907	-29.06	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
111	20230908	110650	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20650	-350	5	-1.67	130425550	6282	37.38	21000	21100	20600	27300	14700	21000	20761.79	0.38	0	-1444	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2950	5.86	0.64	12	0.04	3523.00	32090.00	29250	20220907	-29.40	19280	20230726	7.11	27400	-24.64	20230417	19280	7.11	20230726	29050	-28.92	20221007	19280	7.11	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
112	20230908	100642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20750	-250	5	-1.19	51294600	2458	14.63	21000	21100	20750	27300	14700	21000	20868.43	0.38	0	-306	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	2964	5.89	0.65	12	0.02	3523.00	32090.00	29250	20220907	-29.06	19280	20230726	7.62	27400	-24.27	20230417	19280	7.62	20230726	29050	-28.57	20221007	19280	7.62	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
113	20230908	090645	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	0	3	0.00	2184500	104	0.62	21000	21100	21000	27300	14700	21000	21004.81	0.38	0	-12	21200	21100	20950	20850	20700	21150	20900	29	6300	200	15540	50	1	14286000	3000	5.96	0.65	12	0.00	3523.00	32090.00	29250	20220907	-28.21	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29050	-27.71	20221007	19280	8.92	20230726	1.70	N	126720	200	28 억		53741	N	N	0	N	00	N
114	20230907	160636	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	-100	5	-0.47	350613750	16773	116.21	20950	21050	20800	27400	14800	21100	20903.40	0.39	0	-1850	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	3000	5.96	0.65	12	0.12	3523.00	32090.00	29900	20220906	-29.77	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29250	-28.21	20220907	19280	8.92	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
115	20230907	150642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	-200	5	-0.95	322936600	15450	107.05	20950	21050	20800	27400	14800	21100	20902.05	0.39	0	-1929	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2986	5.93	0.65	12	0.11	3523.00	32090.00	29900	20220906	-30.10	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29250	-28.55	20220907	19280	8.40	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
116	20230907	140637	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	-250	5	-1.18	298214350	14265	98.84	20950	21050	20800	27400	14800	21100	20905.32	0.39	0	-1860	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2979	5.92	0.65	12	0.10	3523.00	32090.00	29900	20220906	-30.27	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29250	-28.72	20220907	19280	8.14	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
117	20230907	130636	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	-200	5	-0.95	205049650	9802	67.91	20950	21050	20800	27400	14800	21100	20919.16	0.39	0	-1863	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2986	5.93	0.65	12	0.07	3523.00	32090.00	29900	20220906	-30.10	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29250	-28.55	20220907	19280	8.40	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
118	20230907	120644	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20850	-250	5	-1.18	167114450	7984	55.32	20950	21050	20800	27400	14800	21100	20931.17	0.39	0	-1783	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2979	5.92	0.65	12	0.06	3523.00	32090.00	29900	20220906	-30.27	19280	20230726	8.14	27400	-23.91	20230417	19280	8.14	20230726	29250	-28.72	20220907	19280	8.14	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
119	20230907	110642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20900	-200	5	-0.95	121844800	5815	40.29	20950	21050	20800	27400	14800	21100	20953.53	0.39	0	-1939	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2986	5.93	0.65	12	0.04	3523.00	32090.00	29900	20220906	-30.10	19280	20230726	8.40	27400	-23.72	20230417	19280	8.40	20230726	29250	-28.55	20220907	19280	8.40	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
120	20230907	100640	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	-50	5	-0.24	68676300	3276	22.70	20950	21050	20800	27400	14800	21100	20963.46	0.39	0	-1512	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	3007	5.98	0.66	12	0.02	3523.00	32090.00	29900	20220906	-29.60	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	29250	-28.03	20220907	19280	9.18	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
121	20230907	090649	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	20950	-150	5	-0.71	14246850	683	4.73	20950	20950	20800	27400	14800	21100	20859.22	0.39	0	22	21733	21416	21183	20866	20633	21300	20750	29	6300	200	15610	50	1	14286000	2993	5.95	0.65	12	0.00	3523.00	32090.00	29900	20220906	-29.93	19280	20230726	8.66	27400	-23.54	20230417	19280	8.66	20230726	29250	-28.38	20220907	19280	8.66	20230726	1.68	N	126720	200	28 억		55211	N	N	8	N	00	N
122	20230906	160637	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21100	-200	5	-0.94	304317750	14431	98.16	21500	21500	20950	27650	14950	21300	21087.74	0.39	0	-885	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3014	5.99	0.66	12	0.10	3523.00	32090.00	30100	20220905	-29.90	19280	20230726	9.44	27400	-22.99	20230417	19280	9.44	20230726	29900	-29.43	20220906	19280	9.44	20230726	1.68	N	126720	200	28 억		56116	N	N	8	N	00	N
123	20230906	150639	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21000	-300	5	-1.41	292610400	13876	94.38	21500	21500	20950	27650	14950	21300	21087.49	0.39	0	-888	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3000	5.96	0.65	12	0.10	3523.00	32090.00	30100	20220905	-30.23	19280	20230726	8.92	27400	-23.36	20230417	19280	8.92	20230726	29900	-29.77	20220906	19280	8.92	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
124	20230906	140638	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21050	-250	5	-1.17	174159600	8237	56.03	21500	21500	21000	27650	14950	21300	21143.53	0.39	0	-905	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3007	5.98	0.66	12	0.06	3523.00	32090.00	30100	20220905	-30.07	19280	20230726	9.18	27400	-23.18	20230417	19280	9.18	20230726	29900	-29.60	20220906	19280	9.18	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
125	20230906	130632	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21100	-200	5	-0.94	154564900	7306	49.69	21500	21500	21050	27650	14950	21300	21155.85	0.39	0	-520	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3014	5.99	0.66	12	0.05	3523.00	32090.00	30100	20220905	-29.90	19280	20230726	9.44	27400	-22.99	20230417	19280	9.44	20230726	29900	-29.43	20220906	19280	9.44	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
126	20230906	120643	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21250	-50	5	-0.23	118916250	5615	38.19	21500	21500	21050	27650	14950	21300	21178.27	0.39	0	-153	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3036	6.03	0.66	12	0.04	3523.00	32090.00	30100	20220905	-29.40	19280	20230726	10.22	27400	-22.45	20230417	19280	10.22	20230726	29900	-28.93	20220906	19280	10.22	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
127	20230906	110646	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21150	-150	5	-0.70	77872000	3672	24.98	21500	21500	21100	27650	14950	21300	21206.92	0.39	0	-214	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3021	6.00	0.66	12	0.03	3523.00	32090.00	30100	20220905	-29.73	19280	20230726	9.70	27400	-22.81	20230417	19280	9.70	20230726	29900	-29.26	20220906	19280	9.70	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
128	20230906	100624	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21200	-100	5	-0.47	31960350	1501	10.21	21500	21500	21150	27650	14950	21300	21292.70	0.39	0	-424	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3029	6.02	0.66	12	0.01	3523.00	32090.00	30100	20220905	-29.57	19280	20230726	9.96	27400	-22.63	20230417	19280	9.96	20230726	29900	-29.10	20220906	19280	9.96	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
129	20230906	090631	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21300	0	3	0.00	4460100	208	1.41	21500	21500	21250	27650	14950	21300	21444.17	0.39	0	0	21900	21600	21450	21150	21000	21525	21075	29	6350	200	15760	50	1	14286000	3043	6.05	0.66	12	0.00	3523.00	32090.00	30100	20220905	-29.24	19280	20230726	10.48	27400	-22.26	20230417	19280	10.48	20230726	29900	-28.76	20220906	19280	10.48	20230726	1.68	N	126720	200	28 억		56116	N	N	0	N	00	N
130	20230905	160631	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21300	-450	5	-2.07	314453850	14697	45.84	21750	21750	21300	28250	15250	21750	21395.78	0.41	0	-2438	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3043	6.05	0.66	12	0.10	3523.00	32090.00	31500	20220902	-32.38	19280	20230726	10.48	27400	-22.26	20230417	19280	10.48	20230726	30100	-29.24	20220905	19280	10.48	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
131	20230905	150642	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-300	5	-1.38	256428400	11974	37.35	21750	21750	21300	28250	15250	21750	21415.43	0.41	0	-2373	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3064	6.09	0.67	12	0.08	3523.00	32090.00	31500	20220902	-31.90	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	30100	-28.74	20220905	19280	11.26	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
132	20230905	140641	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-300	5	-1.38	214028850	9989	31.15	21750	21750	21350	28250	15250	21750	21426.45	0.41	0	-1055	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3064	6.09	0.67	12	0.07	3523.00	32090.00	31500	20220902	-31.90	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	30100	-28.74	20220905	19280	11.26	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
133	20230905	130621	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-300	5	-1.38	183519900	8561	26.70	21750	21750	21350	28250	15250	21750	21436.74	0.41	0	-1017	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3064	6.09	0.67	12	0.06	3523.00	32090.00	31500	20220902	-31.90	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	30100	-28.74	20220905	19280	11.26	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
134	20230905	120628	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-350	5	-1.61	162597200	7583	23.65	21750	21750	21350	28250	15250	21750	21442.33	0.41	0	-355	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3057	6.07	0.67	12	0.05	3523.00	32090.00	31500	20220902	-32.06	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	30100	-28.90	20220905	19280	11.00	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
135	20230905	110633	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21450	-300	5	-1.38	129888300	6055	18.88	21750	21750	21350	28250	15250	21750	21451.41	0.41	0	-68	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3064	6.09	0.67	12	0.04	3523.00	32090.00	31500	20220902	-31.90	19280	20230726	11.26	27400	-21.72	20230417	19280	11.26	20230726	30100	-28.74	20220905	19280	11.26	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
136	20230905	100623	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-350	5	-1.61	71511750	3327	10.38	21750	21750	21400	28250	15250	21750	21494.36	0.41	0	-409	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3057	6.07	0.67	12	0.02	3523.00	32090.00	31500	20220902	-32.06	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	30100	-28.90	20220905	19280	11.00	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
137	20230905	090624	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21600	-150	5	-0.69	5561250	257	0.80	21750	21750	21600	28250	15250	21750	21639.11	0.41	0	-177	22250	22000	21650	21400	21050	21825	21225	29	6500	200	16090	50	1	14286000	3086	6.13	0.67	12	0.00	3523.00	32090.00	31500	20220902	-31.43	19280	20230726	12.03	27400	-21.17	20230417	19280	12.03	20230726	30100	-28.24	20220905	19280	12.03	20230726	1.71	N	126720	200	28 억		58722	N	N	0	N	00	N
138	20230904	160623	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	-50	5	-0.23	689818250	31984	52.56	21900	21900	21300	28300	15300	21800	21567.60	0.44	0	-3067	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3107	6.17	0.68	12	0.22	3523.00	32090.00	33400	20220901	-34.88	19280	20230726	12.81	27400	-20.62	20230417	19280	12.81	20230726	30100	-27.74	20220905	19280	12.81	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
139	20230904	150614	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	0	3	0.00	675581400	31330	51.48	21900	21900	21300	28300	15300	21800	21563.40	0.44	0	-2829	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3114	6.19	0.68	12	0.22	3523.00	32090.00	33400	20220901	-34.73	19280	20230726	13.07	27400	-20.44	20230417	19280	13.07	20230726	30100	-27.57	20220905	19280	13.07	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
140	20230904	140609	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	50	2	0.23	561253750	26080	42.86	21900	21900	21300	28300	15300	21800	21520.47	0.44	0	-391	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3121	6.20	0.68	12	0.18	3523.00	32090.00	33400	20220901	-34.58	19280	20230726	13.33	27400	-20.26	20230417	19280	13.33	20230726	30100	-27.41	20220905	19280	13.33	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
141	20230904	130619	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	-100	5	-0.46	498407600	23193	38.11	21900	21900	21300	28300	15300	21800	21489.57	0.44	0	756	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3100	6.16	0.68	12	0.16	3523.00	32090.00	33400	20220901	-35.03	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	30100	-27.91	20220905	19280	12.55	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
142	20230904	120605	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-150	5	-0.69	455418850	21209	34.85	21900	21900	21300	28300	15300	21800	21472.91	0.44	0	1100	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3093	6.15	0.67	12	0.15	3523.00	32090.00	33400	20220901	-35.18	19280	20230726	12.29	27400	-20.99	20230417	19280	12.29	20230726	30100	-28.07	20220905	19280	12.29	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
143	20230904	110559	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21400	-400	5	-1.83	371339550	17295	28.42	21900	21900	21300	28300	15300	21800	21470.92	0.44	0	542	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3057	6.07	0.67	12	0.12	3523.00	32090.00	33400	20220901	-35.93	19280	20230726	11.00	27400	-21.90	20230417	19280	11.00	20230726	30100	-28.90	20220905	19280	11.00	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
144	20230904	100603	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21550	-250	5	-1.15	173163850	8032	13.20	21900	21900	21450	28300	15300	21800	21559.24	0.44	0	705	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3079	6.12	0.67	12	0.06	3523.00	32090.00	33400	20220901	-35.48	19280	20230726	11.77	27400	-21.35	20230417	19280	11.77	20230726	30100	-28.41	20220905	19280	11.77	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
145	20230904	090613	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-150	5	-0.69	11846150	543	0.89	21900	21900	21650	28300	15300	21800	21816.11	0.44	0	-431	22566	22182	21916	21532	21266	22050	21400	29	6500	200	16130	50	1	14286000	3093	6.15	0.67	12	0.00	3523.00	32090.00	33400	20220901	-35.18	19280	20230726	12.29	27400	-20.99	20230417	19280	12.29	20230726	30100	-28.07	20220905	19280	12.29	20230726	1.69	N	126720	200	28 억		62226	N	N	0	N	00	N
146	20230901	160603	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21800	100	2	0.46	1331955150	60735	114.30	21950	22300	21650	28200	15200	21700	21931.03	0.44	0	-268	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3114	6.19	0.68	12	0.43	3523.00	32090.00	33400	20220831	-34.73	19280	20230726	13.07	27400	-20.44	20230417	19280	13.07	20230726	33400	-34.73	20220901	19280	13.07	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
147	20230901	150610	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21900	200	2	0.92	1294426950	59018	111.07	21950	22300	21650	28200	15200	21700	21932.75	0.44	0	143	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3129	6.22	0.68	12	0.41	3523.00	32090.00	33400	20220831	-34.43	19280	20230726	13.59	27400	-20.07	20230417	19280	13.59	20230726	33400	-34.43	20220901	19280	13.59	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
148	20230901	140614	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21950	250	2	1.15	1111399000	50676	95.37	21950	22300	21650	28200	15200	21700	21931.47	0.44	0	3221	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3136	6.23	0.68	12	0.35	3523.00	32090.00	33400	20220831	-34.28	19280	20230726	13.85	27400	-19.89	20230417	19280	13.85	20230726	33400	-34.28	20220901	19280	13.85	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
149	20230901	130559	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	150	2	0.69	604266050	27715	52.16	21950	22000	21650	28200	15200	21700	21802.85	0.44	0	516	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3121	6.20	0.68	12	0.19	3523.00	32090.00	33400	20220831	-34.58	19280	20230726	13.33	27400	-20.26	20230417	19280	13.33	20230726	33400	-34.58	20220901	19280	13.33	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
150	20230901	120603	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21650	-50	5	-0.23	528196150	24212	45.57	21950	22000	21650	28200	15200	21700	21815.47	0.44	0	1240	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3093	6.15	0.67	12	0.17	3523.00	32090.00	33400	20220831	-35.18	19280	20230726	12.29	27400	-20.99	20230417	19280	12.29	20230726	33400	-35.18	20220901	19280	12.29	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
151	20230901	110604	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21750	50	2	0.23	464428900	21276	40.04	21950	22000	21650	28200	15200	21700	21828.77	0.44	0	1849	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3107	6.17	0.68	12	0.15	3523.00	32090.00	33400	20220831	-34.88	19280	20230726	12.81	27400	-20.62	20230417	19280	12.81	20230726	33400	-34.88	20220901	19280	12.81	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
152	20230901	100601	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21850	150	2	0.69	338581750	15514	29.20	21950	22000	21650	28200	15200	21700	21824.27	0.44	0	2056	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3121	6.20	0.68	12	0.11	3523.00	32090.00	33400	20220831	-34.58	19280	20230726	13.33	27400	-20.26	20230417	19280	13.33	20230726	33400	-34.58	20220901	19280	13.33	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N
153	20230901	090551	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	21700	0	3	0.00	42176450	1935	3.64	21950	21950	21650	28200	15200	21700	21796.61	0.44	0	-158	22333	22016	21733	21416	21133	22175	21575	29	6500	200	16050	50	1	14286000	3100	6.16	0.68	12	0.01	3523.00	32090.00	33400	20220831	-35.03	19280	20230726	12.55	27400	-20.80	20230417	19280	12.55	20230726	33400	-35.03	20220901	19280	12.55	20230726	1.71	N	126720	200	28 억		62635	N	N	0	N	00	N