KissMeData/014790/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160316	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	-25	5	-1.06	29744505	12705	80.50	2385	2385	2330	3065	1655	2360	2341.21	1.81	0	-2099	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	884	4.38	0.26	12	0.03	533.00	9115.00	4075	20220830	-42.70	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4035	-42.13	20220902	2285	2.19	20230726	0.59	N	014790	5000	1943 억		684301	N	N	5	N	00	N
3	20230831	150358	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-10	5	-0.42	26494060	11316	71.70	2385	2385	2330	3065	1655	2360	2341.29	1.81	0	-2023	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	890	4.41	0.26	12	0.03	533.00	9115.00	4075	20220830	-42.33	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4035	-41.76	20220902	2285	2.84	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
4	20230831	140413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-15	5	-0.64	24223595	10349	65.57	2385	2385	2330	3065	1655	2360	2340.67	1.81	0	-1423	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	888	4.40	0.26	12	0.03	533.00	9115.00	4075	20220830	-42.45	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4035	-41.88	20220902	2285	2.63	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
5	20230831	130405	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-10	5	-0.42	23927600	10223	64.78	2385	2385	2330	3065	1655	2360	2340.57	1.81	0	-1348	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	890	4.41	0.26	12	0.03	533.00	9115.00	4075	20220830	-42.33	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4035	-41.76	20220902	2285	2.84	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
6	20230831	120407	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	-25	5	-1.06	21313930	9110	57.72	2385	2385	2330	3065	1655	2360	2339.62	1.81	0	-405	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	884	4.38	0.26	12	0.02	533.00	9115.00	4075	20220830	-42.70	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4035	-42.13	20220902	2285	2.19	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
7	20230831	110542	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	-20	5	-0.85	20124055	8601	54.50	2385	2385	2330	3065	1655	2360	2339.73	1.81	0	-319	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	886	4.39	0.26	12	0.02	533.00	9115.00	4075	20220830	-42.58	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4035	-42.01	20220902	2285	2.41	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
8	20230831	100437	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	-25	5	-1.06	16878150	7212	45.70	2385	2385	2330	3065	1655	2360	2340.29	1.81	0	-200	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	884	4.38	0.26	12	0.02	533.00	9115.00	4075	20220830	-42.70	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4035	-42.13	20220902	2285	2.19	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
9	20230831	090339	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	0	3	0.00	333035	141	0.89	2385	2385	2360	3065	1655	2360	2361.95	1.81	0	124	2406	2382	2361	2337	2316	2382	2337	1944	705	5000	1650	5	1	37858601	893	4.43	0.26	12	0.00	533.00	9115.00	4075	20220830	-42.09	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4035	-41.51	20220902	2285	3.28	20230726	0.59	N	014790	5000	1943 억		684301	N	N	6	N	00	N
10	20230830	160318	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-5	5	-0.21	37127815	15781	27.82	2360	2385	2340	3070	1660	2365	2352.69	1.81	0	-509	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	893	4.43	0.26	12	0.04	533.00	9115.00	4080	20220829	-42.16	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4075	-42.09	20220830	2285	3.28	20230726	0.57	N	014790	5000	1943 억		684826	N	N	6	N	00	N
11	20230830	150349	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	0	3	0.00	35323275	15017	26.47	2360	2385	2340	3070	1660	2365	2352.22	1.81	0	-493	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	895	4.44	0.26	12	0.04	533.00	9115.00	4080	20220829	-42.03	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4075	-41.96	20220830	2285	3.50	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
12	20230830	140412	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-10	5	-0.42	33231175	14130	24.91	2360	2385	2340	3070	1660	2365	2351.82	1.81	0	-493	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	892	4.42	0.26	12	0.04	533.00	9115.00	4080	20220829	-42.28	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4075	-42.21	20220830	2285	3.06	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
13	20230830	130356	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-10	5	-0.42	24721425	10497	18.50	2360	2385	2345	3070	1660	2365	2355.09	1.81	0	-541	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	892	4.42	0.26	12	0.03	533.00	9115.00	4080	20220829	-42.28	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4075	-42.21	20220830	2285	3.06	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
14	20230830	120404	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-20	5	-0.85	23352075	9916	17.48	2360	2385	2345	3070	1660	2365	2354.99	1.81	0	-517	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	888	4.40	0.26	12	0.03	533.00	9115.00	4080	20220829	-42.52	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4075	-42.45	20220830	2285	2.63	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
15	20230830	110532	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-10	5	-0.42	15776790	6693	11.80	2360	2385	2350	3070	1660	2365	2357.21	1.81	0	-541	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	892	4.42	0.26	12	0.02	533.00	9115.00	4080	20220829	-42.28	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4075	-42.21	20220830	2285	3.06	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
16	20230830	100427	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	0	3	0.00	7849210	3324	5.86	2360	2385	2360	3070	1660	2365	2361.37	1.81	0	-541	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	895	4.44	0.26	12	0.01	533.00	9115.00	4080	20220829	-42.03	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4075	-41.96	20220830	2285	3.50	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
17	20230830	090335	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2385	20	2	0.85	2596385	1100	1.94	2360	2385	2360	3070	1660	2365	2360.35	1.81	0	-6	2498	2431	2388	2321	2278	2410	2300	1944	705	5000	1650	5	1	37858601	903	4.47	0.26	12	0.00	533.00	9115.00	4080	20220829	-41.54	2285	20230726	4.38	3315	-28.05	20230524	2285	4.38	20230726	4075	-41.47	20220830	2285	4.38	20230726	0.57	N	014790	5000	1943 억		684826	N	N	5	N	00	N
18	20230829	160314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	20	2	0.85	136188000	56714	140.14	2450	2455	2345	3045	1645	2345	2401.32	1.82	0	-5228	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	895	4.44	0.26	12	0.15	533.00	9115.00	4290	20220826	-44.87	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4080	-42.03	20220829	2285	3.50	20230726	0.57	N	014790	5000	1943 억		690065	N	N	5	N	00	N
19	20230829	150351	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	25	2	1.07	133518590	55586	137.35	2450	2455	2345	3045	1645	2345	2402.02	1.82	0	-4500	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	897	4.45	0.26	12	0.15	533.00	9115.00	4290	20220826	-44.76	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	4080	-41.91	20220829	2285	3.72	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
20	20230829	140417	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	20	2	0.85	119097695	49492	122.29	2450	2455	2360	3045	1645	2345	2406.40	1.82	0	-4982	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	895	4.44	0.26	12	0.13	533.00	9115.00	4290	20220826	-44.87	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4080	-42.03	20220829	2285	3.50	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
21	20230829	130400	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	30	2	1.28	115819230	48107	118.87	2450	2455	2360	3045	1645	2345	2407.53	1.82	0	-4366	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	899	4.46	0.26	12	0.13	533.00	9115.00	4290	20220826	-44.64	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4080	-41.79	20220829	2285	3.94	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
22	20230829	120410	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	25	2	1.07	110656010	45944	113.53	2450	2455	2360	3045	1645	2345	2408.50	1.82	0	-4027	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	897	4.45	0.26	12	0.12	533.00	9115.00	4290	20220826	-44.76	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	4080	-41.91	20220829	2285	3.72	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
23	20230829	110617	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	30	2	1.28	107475600	44606	110.22	2450	2455	2360	3045	1645	2345	2409.44	1.82	0	-3940	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	899	4.46	0.26	12	0.12	533.00	9115.00	4290	20220826	-44.64	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4080	-41.79	20220829	2285	3.94	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
24	20230829	100438	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	50	2	2.13	90180460	37332	92.25	2450	2455	2390	3045	1645	2345	2415.63	1.82	0	-4498	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	907	4.49	0.26	12	0.10	533.00	9115.00	4290	20220826	-44.17	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4080	-41.30	20220829	2285	4.81	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
25	20230829	090307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	70	2	2.99	37006780	15165	37.47	2450	2455	2410	3045	1645	2345	2440.28	1.82	0	-1263	2425	2385	2340	2300	2255	2362	2277	1944	700	5000	1640	5	1	37858601	914	4.53	0.26	12	0.04	533.00	9115.00	4290	20220826	-43.71	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4080	-40.81	20220829	2285	5.69	20230726	0.57	N	014790	5000	1943 억		690065	N	N	6	N	00	N
26	20230828	160306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	35	2	1.52	89550665	38506	248.70	2380	2380	2295	3000	1620	2310	2325.57	1.79	0	11519	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	888	4.40	0.26	12	0.10	533.00	9115.00	4290	20220826	-45.34	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4080	-42.52	20220829	2285	2.63	20230726	0.58	N	014790	5000	1943 억		678546	N	N	6	N	00	N
27	20230828	150309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	35	2	1.52	77462775	33366	215.50	2380	2380	2295	3000	1620	2310	2321.61	1.79	0	11544	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	888	4.40	0.26	12	0.09	533.00	9115.00	4290	20220826	-45.34	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4080	-42.52	20220829	2285	2.63	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
28	20230828	140310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	25	2	1.08	65806670	28371	183.24	2380	2380	2295	3000	1620	2310	2319.50	1.79	0	9905	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	884	4.38	0.26	12	0.07	533.00	9115.00	4290	20220826	-45.57	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4080	-42.77	20220829	2285	2.19	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
29	20230828	130313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	35	2	1.52	64458270	27794	179.51	2380	2380	2295	3000	1620	2310	2319.14	1.79	0	9839	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	888	4.40	0.26	12	0.07	533.00	9115.00	4290	20220826	-45.34	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4080	-42.52	20220829	2285	2.63	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
30	20230828	120310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	5	2	0.22	37761455	16314	105.37	2380	2380	2295	3000	1620	2310	2314.67	1.79	0	6419	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.04	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4080	-43.26	20220829	2285	1.31	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
31	20230828	110308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	30209620	13053	84.31	2380	2380	2295	3000	1620	2310	2314.38	1.79	0	3977	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.15	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4080	-43.38	20220829	2285	1.09	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
32	20230828	100304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	25	2	1.08	3276845	1400	9.04	2380	2380	2315	3000	1620	2310	2340.60	1.79	0	-104	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	884	4.38	0.26	12	0.00	533.00	9115.00	4290	20220826	-45.57	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4080	-42.77	20220829	2285	2.19	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
33	20230828	090310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	30	2	1.30	582625	245	1.58	2380	2380	2335	3000	1620	2310	2378.06	1.79	0	3	2346	2327	2311	2292	2276	2327	2292	1944	690	5000	1610	5	1	37858601	886	4.39	0.26	12	0.00	533.00	9115.00	4290	20220826	-45.45	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4080	-42.65	20220829	2285	2.41	20230726	0.58	N	014790	5000	1943 억		678546	N	N	3	N	00	N
34	20230825	160307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	34316565	14910	126.05	2310	2330	2295	3000	1620	2310	2301.57	1.79	0	1331	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.04	533.00	9115.00	4290	20220826	-46.15	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.58	N	014790	5000	1943 억		677273	N	N	3	N	00	N
35	20230825	150308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	-10	5	-0.43	32314835	14043	118.72	2310	2330	2295	3000	1620	2310	2301.13	1.79	0	1286	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.04	533.00	9115.00	4290	20220826	-46.39	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	4290	-46.39	20220826	2285	0.66	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
36	20230825	140308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	-10	5	-0.43	31601315	13733	116.10	2310	2330	2295	3000	1620	2310	2301.12	1.79	0	1286	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.04	533.00	9115.00	4290	20220826	-46.39	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	4290	-46.39	20220826	2285	0.66	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
37	20230825	130308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	28042560	12187	103.03	2310	2330	2295	3000	1620	2310	2301.02	1.79	0	1286	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
38	20230825	120308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-5	5	-0.22	26949190	11712	99.01	2310	2330	2295	3000	1620	2310	2300.99	1.79	0	1390	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
39	20230825	110308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2300	-10	5	-0.43	14946730	6492	54.88	2310	2330	2295	3000	1620	2310	2302.33	1.79	0	566	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	871	4.32	0.25	12	0.02	533.00	9115.00	4290	20220826	-46.39	2285	20230726	0.66	3315	-30.62	20230524	2285	0.66	20230726	4290	-46.39	20220826	2285	0.66	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
40	20230825	100308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	0	3	0.00	9210315	4000	33.82	2310	2330	2295	3000	1620	2310	2302.58	1.79	0	566	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.01	533.00	9115.00	4290	20220826	-46.15	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
41	20230825	090308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2295	-15	5	-0.65	2717600	1183	10.00	2310	2310	2295	3000	1620	2310	2297.21	1.79	0	-3	2350	2330	2315	2295	2280	2322	2287	1944	690	5000	1610	5	1	37858601	869	4.31	0.25	12	0.00	533.00	9115.00	4290	20220826	-46.50	2285	20230726	0.44	3315	-30.77	20230524	2285	0.44	20230726	4290	-46.50	20220826	2285	0.44	20230726	0.58	N	014790	5000	1943 억		677273	N	N	7	N	00	N
42	20230824	160306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	5	2	0.22	27275445	11809	45.56	2335	2335	2300	2995	1615	2305	2309.72	1.79	0	1210	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.15	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.60	N	014790	5000	1943 억		676075	N	N	7	N	00	N
43	20230824	150305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	25028240	10837	41.81	2335	2335	2300	2995	1615	2305	2309.52	1.79	0	1201	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
44	20230824	140306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	22020460	9535	36.78	2335	2335	2300	2995	1615	2305	2309.43	1.79	0	1271	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.03	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
45	20230824	130307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	15	2	0.65	19334515	8377	32.32	2335	2335	2300	2995	1615	2305	2308.05	1.79	0	1271	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.02	533.00	9115.00	4290	20220826	-45.92	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
46	20230824	120308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	15	2	0.65	19176755	8309	32.05	2335	2335	2300	2995	1615	2305	2307.95	1.79	0	1271	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.02	533.00	9115.00	4290	20220826	-45.92	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
47	20230824	110306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	0	3	0.00	8937075	3873	14.94	2335	2335	2300	2995	1615	2305	2307.53	1.79	0	-230	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.01	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
48	20230824	100306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	2173270	937	3.61	2335	2335	2305	2995	1615	2305	2319.39	1.79	0	-52	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.00	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
49	20230824	090307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	30	2	1.30	23350	10	0.04	2335	2335	2335	2995	1615	2305	2335.00	1.79	0	0	2341	2322	2311	2292	2281	2317	2287	1944	690	5000	1610	5	1	37858601	884	4.38	0.26	12	0.00	533.00	9115.00	4290	20220826	-45.57	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4290	-45.57	20220826	2285	2.19	20230726	0.60	N	014790	5000	1943 억		676075	N	N	8	N	00	N
50	20230823	160305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	0	3	0.00	59710335	25893	67.05	2310	2330	2300	2995	1615	2305	2306.04	1.78	0	6736	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.07	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.59	N	014790	5000	1943 억		673339	N	N	8	N	00	N
51	20230823	150306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	0	3	0.00	33428280	14467	37.46	2310	2330	2300	2995	1615	2305	2310.66	1.78	0	6718	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.04	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
52	20230823	140307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	5	2	0.22	21855175	9449	24.47	2310	2330	2300	2995	1615	2305	2312.96	1.78	0	5603	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	875	4.33	0.25	12	0.02	533.00	9115.00	4290	20220826	-46.15	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
53	20230823	130306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	15	2	0.65	18558520	8023	20.78	2310	2330	2300	2995	1615	2305	2313.16	1.78	0	4643	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	878	4.35	0.25	12	0.02	533.00	9115.00	4290	20220826	-45.92	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
54	20230823	120307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	17809090	7699	19.94	2310	2330	2300	2995	1615	2305	2313.17	1.78	0	4643	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.02	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
55	20230823	110306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	13605385	5883	15.23	2310	2330	2300	2995	1615	2305	2312.66	1.78	0	3095	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.02	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
56	20230823	100305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2315	10	2	0.43	10484905	4541	11.76	2310	2320	2300	2995	1615	2305	2308.94	1.78	0	2422	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	876	4.34	0.25	12	0.01	533.00	9115.00	4290	20220826	-46.04	2285	20230726	1.31	3315	-30.17	20230524	2285	1.31	20230726	4290	-46.04	20220826	2285	1.31	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
57	20230823	090309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	0	3	0.00	775040	336	0.87	2310	2320	2305	2995	1615	2305	2306.67	1.78	0	0	2361	2332	2316	2287	2271	2325	2280	1944	690	5000	1610	5	1	37858601	873	4.32	0.25	12	0.00	533.00	9115.00	4290	20220826	-46.27	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.59	N	014790	5000	1943 억		673339	N	N	10	N	00	N
58	20230822	160304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-40	5	-1.71	89243265	38615	219.33	2345	2345	2300	3045	1645	2345	2311.10	1.77	0	2558	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	873	4.32	0.25	12	0.10	533.00	9115.00	4315	20220819	-46.58	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.60	N	014790	5000	1943 억		670532	N	N	10	N	00	N
59	20230822	150305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	-20	5	-0.85	86417910	37390	212.37	2345	2345	2300	3045	1645	2345	2311.26	1.77	0	2658	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	880	4.36	0.26	12	0.10	533.00	9115.00	4315	20220819	-46.12	2285	20230726	1.75	3315	-29.86	20230524	2285	1.75	20230726	4290	-45.80	20220826	2285	1.75	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
60	20230822	140306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-35	5	-1.49	67263280	29089	165.22	2345	2345	2300	3045	1645	2345	2312.33	1.77	0	793	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	875	4.33	0.25	12	0.08	533.00	9115.00	4315	20220819	-46.47	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
61	20230822	130304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-35	5	-1.49	62754065	27140	154.15	2345	2345	2300	3045	1645	2345	2312.24	1.77	0	920	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	875	4.33	0.25	12	0.07	533.00	9115.00	4315	20220819	-46.47	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
62	20230822	120300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-25	5	-1.07	60161355	26018	147.78	2345	2345	2300	3045	1645	2345	2312.30	1.77	0	879	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	878	4.35	0.25	12	0.07	533.00	9115.00	4315	20220819	-46.23	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
63	20230822	110304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-35	5	-1.49	41213900	17819	101.21	2345	2345	2300	3045	1645	2345	2312.92	1.77	0	788	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	875	4.33	0.25	12	0.05	533.00	9115.00	4315	20220819	-46.47	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
64	20230822	100302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-40	5	-1.71	34260430	14820	84.18	2345	2345	2300	3045	1645	2345	2311.77	1.77	0	638	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	873	4.32	0.25	12	0.04	533.00	9115.00	4315	20220819	-46.58	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4290	-46.27	20220826	2285	0.88	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
65	20230822	090303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	0	3	0.00	497140	212	1.20	2345	2345	2345	3045	1645	2345	2345.00	1.77	0	-81	2375	2360	2330	2315	2285	2367	2322	1944	700	5000	1640	5	1	37858601	888	4.40	0.26	12	0.00	533.00	9115.00	4315	20220819	-45.65	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4290	-45.34	20220826	2285	2.63	20230726	0.60	N	014790	5000	1943 억		670532	N	N	17	N	00	N
66	20230821	160304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	25	2	1.08	40812580	17606	64.80	2340	2345	2300	3015	1625	2320	2318.11	1.77	0	182	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	888	4.40	0.26	12	0.05	533.00	9115.00	4325	20220818	-45.78	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4290	-45.34	20220826	2285	2.63	20230726	0.61	N	014790	5000	1943 억		670387	N	N	17	N	00	N
67	20230821	150304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	10	2	0.43	32779760	14143	52.05	2340	2340	2300	3015	1625	2320	2317.74	1.77	0	142	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	882	4.37	0.26	12	0.04	533.00	9115.00	4325	20220818	-46.13	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4290	-45.69	20220826	2285	1.97	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
68	20230821	140305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	10	2	0.43	32080425	13843	50.95	2340	2340	2300	3015	1625	2320	2317.45	1.77	0	178	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	882	4.37	0.26	12	0.04	533.00	9115.00	4325	20220818	-46.13	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4290	-45.69	20220826	2285	1.97	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
69	20230821	130306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2335	15	2	0.65	20129590	8681	31.95	2340	2340	2300	3015	1625	2320	2318.81	1.77	0	419	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	884	4.38	0.26	12	0.02	533.00	9115.00	4325	20220818	-46.01	2285	20230726	2.19	3315	-29.56	20230524	2285	2.19	20230726	4290	-45.57	20220826	2285	2.19	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
70	20230821	120305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	0	3	0.00	8715195	3764	13.85	2340	2340	2300	3015	1625	2320	2315.41	1.77	0	431	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.01	533.00	9115.00	4325	20220818	-46.36	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
71	20230821	110305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-10	5	-0.43	7263225	3138	11.55	2340	2340	2300	3015	1625	2320	2314.60	1.77	0	431	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.01	533.00	9115.00	4325	20220818	-46.59	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
72	20230821	100303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-10	5	-0.43	1765105	763	2.81	2340	2340	2300	3015	1625	2320	2313.37	1.77	0	-39	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.00	533.00	9115.00	4325	20220818	-46.59	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4290	-46.15	20220826	2285	1.09	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
73	20230821	090307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	1.77	0	0	2360	2340	2320	2300	2280	2350	2310	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.00	533.00	9115.00	4325	20220818	-46.36	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4290	-45.92	20220826	2285	1.53	20230726	0.61	N	014790	5000	1943 억		670387	N	N	22	N	00	N
74	20230818	160304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	0	3	0.00	62824475	27170	56.97	2305	2340	2300	3015	1625	2320	2312.27	1.76	0	4254	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.07	533.00	9115.00	4405	20220817	-47.33	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4325	-46.36	20220818	2285	1.53	20230726	0.61	N	014790	5000	1943 억		665859	N	N	22	N	00	N
75	20230818	150302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2305	-15	5	-0.65	61029315	26395	55.35	2305	2340	2300	3015	1625	2320	2312.15	1.76	0	4263	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	873	4.32	0.25	12	0.07	533.00	9115.00	4405	20220817	-47.67	2285	20230726	0.88	3315	-30.47	20230524	2285	0.88	20230726	4325	-46.71	20220818	2285	0.88	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
76	20230818	140303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	0	3	0.00	57049955	24672	51.74	2305	2340	2300	3015	1625	2320	2312.34	1.76	0	3460	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	878	4.35	0.25	12	0.07	533.00	9115.00	4405	20220817	-47.33	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4325	-46.36	20220818	2285	1.53	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
77	20230818	130300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-10	5	-0.43	25966565	11208	23.50	2305	2340	2300	3015	1625	2320	2316.79	1.76	0	365	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.03	533.00	9115.00	4405	20220817	-47.56	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4325	-46.59	20220818	2285	1.09	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
78	20230818	120310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2325	5	2	0.22	17087735	7374	15.46	2305	2340	2300	3015	1625	2320	2317.30	1.76	0	189	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	880	4.36	0.26	12	0.02	533.00	9115.00	4405	20220817	-47.22	2285	20230726	1.75	3315	-29.86	20230524	2285	1.75	20230726	4325	-46.24	20220818	2285	1.75	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
79	20230818	110302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-10	5	-0.43	11299980	4882	10.24	2305	2340	2300	3015	1625	2320	2314.62	1.76	0	318	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.01	533.00	9115.00	4405	20220817	-47.56	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4325	-46.59	20220818	2285	1.09	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
80	20230818	100303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2310	-10	5	-0.43	5926655	2562	5.37	2305	2340	2300	3015	1625	2320	2313.29	1.76	0	-329	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	875	4.33	0.25	12	0.01	533.00	9115.00	4405	20220817	-47.56	2285	20230726	1.09	3315	-30.32	20230524	2285	1.09	20230726	4325	-46.59	20220818	2285	1.09	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
81	20230818	090303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	20	2	0.86	311210	135	0.28	2305	2340	2305	3015	1625	2320	2305.26	1.76	0	-1	2390	2355	2320	2285	2250	2337	2267	1944	695	5000	1620	5	1	37858601	886	4.39	0.26	12	0.00	533.00	9115.00	4405	20220817	-46.88	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4325	-45.90	20220818	2285	2.41	20230726	0.61	N	014790	5000	1943 억		665859	N	N	65	N	00	N
82	20230817	160304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2320	-30	5	-1.28	110297570	47688	122.67	2355	2355	2285	3055	1645	2350	2312.90	1.76	0	845	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	878	4.35	0.25	12	0.13	533.00	9115.00	4545	20220816	-48.95	2285	20230817	1.53	3315	-30.02	20230524	2285	1.53	20230817	4405	-47.33	20220817	2285	1.53	20230817	0.61	N	014790	5000	1943 억		665070	N	N	65	N	00	N
83	20230817	150306	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2335	-15	5	-0.64	97844525	42332	108.89	2355	2355	2285	3055	1645	2350	2311.36	1.76	0	1952	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	884	4.38	0.26	12	0.11	533.00	9115.00	4545	20220816	-48.62	2285	20230817	2.19	3315	-29.56	20230524	2285	2.19	20230817	4405	-46.99	20220817	2285	2.19	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
84	20230817	140303	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2330	-20	5	-0.85	95564920	41354	106.37	2355	2355	2285	3055	1645	2350	2310.90	1.76	0	1734	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	882	4.37	0.26	12	0.11	533.00	9115.00	4545	20220816	-48.73	2285	20230817	1.97	3315	-29.71	20230524	2285	1.97	20230817	4405	-47.11	20220817	2285	1.97	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
85	20230817	130302	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2340	-10	5	-0.43	89744760	38869	99.98	2355	2355	2285	3055	1645	2350	2308.90	1.76	0	1734	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	886	4.39	0.26	12	0.10	533.00	9115.00	4545	20220816	-48.51	2285	20230817	2.41	3315	-29.41	20230524	2285	2.41	20230817	4405	-46.88	20220817	2285	2.41	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
86	20230817	120302	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2330	-20	5	-0.85	88289500	38244	98.37	2355	2355	2285	3055	1645	2350	2308.58	1.76	0	1822	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	882	4.37	0.26	12	0.10	533.00	9115.00	4545	20220816	-48.73	2285	20230817	1.97	3315	-29.71	20230524	2285	1.97	20230817	4405	-47.11	20220817	2285	1.97	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
87	20230817	110304	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2335	-15	5	-0.64	79927310	34660	89.16	2355	2355	2285	3055	1645	2350	2306.04	1.76	0	1894	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	884	4.38	0.26	12	0.09	533.00	9115.00	4545	20220816	-48.62	2285	20230817	2.19	3315	-29.56	20230524	2285	2.19	20230817	4405	-46.99	20220817	2285	2.19	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
88	20230817	100302	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	2310	-40	5	-1.70	58476155	25397	65.33	2355	2355	2285	3055	1645	2350	2302.48	1.76	0	2450	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	875	4.33	0.25	12	0.07	533.00	9115.00	4545	20220816	-49.17	2285	20230817	1.09	3315	-30.32	20230524	2285	1.09	20230817	4405	-47.56	20220817	2285	1.09	20230817	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
89	20230817	090302	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	1.76	0	0	2410	2380	2355	2325	2300	2367	2312	1944	705	5000	1640	5	1	37858601	890	4.41	0.26	12	0.00	533.00	9115.00	4545	20220816	-48.29	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4405	-46.65	20220817	2285	2.84	20230726	0.61	N	014790	5000	1943 억		665070	N	N	5	N	00	N
90	20230816	160303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-35	5	-1.47	91447145	38875	214.22	2360	2385	2330	3100	1670	2385	2352.34	1.76	0	-190	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	890	4.41	0.26	12	0.10	533.00	9115.00	4570	20220812	-48.58	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4545	-48.29	20220816	2285	2.84	20230726	0.61	N	014790	5000	1943 억		665261	N	N	5	N	00	N
91	20230816	150303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	-5	5	-0.21	87888135	37363	205.89	2360	2385	2330	3100	1670	2385	2352.28	1.76	0	-296	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	901	4.47	0.26	12	0.10	533.00	9115.00	4570	20220812	-47.92	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	4545	-47.63	20220816	2285	4.16	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
92	20230816	140301	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-30	5	-1.26	69492810	29565	162.92	2360	2385	2330	3100	1670	2385	2350.51	1.76	0	-408	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	892	4.42	0.26	12	0.08	533.00	9115.00	4570	20220812	-48.47	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4545	-48.18	20220816	2285	3.06	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
93	20230816	130304	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-35	5	-1.47	50112585	21335	117.57	2360	2385	2330	3100	1670	2385	2348.84	1.76	0	178	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	890	4.41	0.26	12	0.06	533.00	9115.00	4570	20220812	-48.58	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4545	-48.29	20220816	2285	2.84	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
94	20230816	120305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-30	5	-1.26	29926545	12715	70.07	2360	2385	2340	3100	1670	2385	2353.64	1.76	0	12	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	892	4.42	0.26	12	0.03	533.00	9115.00	4570	20220812	-48.47	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4545	-48.18	20220816	2285	3.06	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
95	20230816	110305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-25	5	-1.05	25443870	10811	59.57	2360	2385	2340	3100	1670	2385	2353.52	1.76	0	92	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	893	4.43	0.26	12	0.03	533.00	9115.00	4570	20220812	-48.36	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4545	-48.07	20220816	2285	3.28	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
96	20230816	100300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	-15	5	-0.63	15772520	6712	36.99	2360	2385	2340	3100	1670	2385	2349.90	1.76	0	914	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	897	4.45	0.26	12	0.02	533.00	9115.00	4570	20220812	-48.14	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	4545	-47.85	20220816	2285	3.72	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
97	20230816	090300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-25	5	-1.05	2107480	893	4.92	2360	2360	2360	3100	1670	2385	2360.00	1.76	0	0	2455	2420	2390	2355	2325	2437	2372	1944	715	5000	1660	5	1	37858601	893	4.43	0.26	12	0.00	533.00	9115.00	4570	20220812	-48.36	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4545	-48.07	20220816	2285	3.28	20230726	0.61	N	014790	5000	1943 억		665261	N	N	8	N	00	N
98	20230814	160300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2385	-10	5	-0.42	43237475	18140	76.55	2375	2425	2360	3110	1680	2395	2383.54	1.76	0	-1577	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	903	4.47	0.26	12	0.05	533.00	9115.00	4880	20220811	-51.13	2285	20230726	4.38	3315	-28.05	20230524	2285	4.38	20230726	4545	-47.52	20220816	2285	4.38	20230726	0.62	N	014790	5000	1943 억		666337	N	N	8	N	00	N
99	20230814	150259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	0	3	0.00	39739365	16680	70.39	2375	2425	2360	3110	1680	2395	2382.46	1.76	0	-1375	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	907	4.49	0.26	12	0.04	533.00	9115.00	4880	20220811	-50.92	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4545	-47.30	20220816	2285	4.81	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
100	20230814	140300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	5	2	0.21	38584935	16198	68.35	2375	2425	2360	3110	1680	2395	2382.08	1.76	0	-1375	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	909	4.50	0.26	12	0.04	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4545	-47.19	20220816	2285	5.03	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
101	20230814	130300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-35	5	-1.46	34899930	14657	61.85	2375	2425	2360	3110	1680	2395	2381.11	1.76	0	-728	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	893	4.43	0.26	12	0.04	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4545	-48.07	20220816	2285	3.28	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
102	20230814	120258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-35	5	-1.46	29644280	12439	52.49	2375	2425	2360	3110	1680	2395	2383.17	1.76	0	-886	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	893	4.43	0.26	12	0.03	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4545	-48.07	20220816	2285	3.28	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
103	20230814	110258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	-20	5	-0.84	25542345	10706	45.18	2375	2425	2365	3110	1680	2395	2385.80	1.76	0	-884	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	899	4.46	0.26	12	0.03	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4545	-47.74	20220816	2285	3.94	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
104	20230814	100258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	-15	5	-0.63	15157340	6340	26.75	2375	2425	2365	3110	1680	2395	2390.75	1.76	0	-290	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	901	4.47	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.23	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	4545	-47.63	20220816	2285	4.16	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
105	20230814	090258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	-20	5	-0.84	52250	22	0.09	2375	2375	2375	3110	1680	2395	2375.00	1.76	0	-1	2441	2417	2396	2372	2351	2407	2362	1944	715	5000	1670	5	1	37858601	899	4.46	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4545	-47.74	20220816	2285	3.94	20230726	0.62	N	014790	5000	1943 억		666337	N	N	12	N	00	N
106	20230811	160257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	-5	5	-0.21	56647380	23598	104.58	2410	2420	2375	3120	1680	2400	2400.54	1.74	0	7264	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	907	4.49	0.26	12	0.06	533.00	9115.00	4880	20220811	-50.92	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4880	-50.92	20220811	2285	4.81	20230726	0.62	N	014790	5000	1943 억		659974	N	N	12	N	00	N
107	20230811	150256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	53397205	22240	98.56	2410	2420	2375	3120	1680	2400	2400.95	1.74	0	6482	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.06	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
108	20230811	140257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2410	10	2	0.42	49614260	20664	91.58	2410	2420	2375	3120	1680	2400	2401.00	1.74	0	6310	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	912	4.52	0.26	12	0.05	533.00	9115.00	4880	20220811	-50.61	2285	20230726	5.47	3315	-27.30	20230524	2285	5.47	20230726	4880	-50.61	20220811	2285	5.47	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
109	20230811	130257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	15	2	0.62	45298095	18874	83.64	2410	2420	2375	3120	1680	2400	2400.03	1.74	0	6133	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	914	4.53	0.26	12	0.05	533.00	9115.00	4880	20220811	-50.51	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
110	20230811	120256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2405	5	2	0.21	39495240	16461	72.95	2410	2420	2375	3120	1680	2400	2399.32	1.74	0	6136	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	910	4.51	0.26	12	0.04	533.00	9115.00	4880	20220811	-50.72	2285	20230726	5.25	3315	-27.45	20230524	2285	5.25	20230726	4880	-50.72	20220811	2285	5.25	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
111	20230811	110254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	15	2	0.62	29164090	12163	53.90	2410	2415	2375	3120	1680	2400	2397.77	1.74	0	6361	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	914	4.53	0.26	12	0.03	533.00	9115.00	4880	20220811	-50.51	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
112	20230811	100253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2405	5	2	0.21	25527535	10652	47.21	2410	2415	2375	3120	1680	2400	2396.50	1.74	0	5868	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	910	4.51	0.26	12	0.03	533.00	9115.00	4880	20220811	-50.72	2285	20230726	5.25	3315	-27.45	20230524	2285	5.25	20230726	4880	-50.72	20220811	2285	5.25	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
113	20230811	090256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	1.74	0	0	2450	2425	2380	2355	2310	2437	2367	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.00	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.62	N	014790	5000	1943 억		659974	N	N	14	N	00	N
114	20230810	160255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	45	2	1.91	53722480	22565	292.14	2375	2405	2335	3060	1650	2355	2380.79	1.75	0	4318	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	909	4.50	0.26	12	0.06	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.62	N	014790	5000	1943 억		660896	N	N	14	N	00	N
115	20230810	150253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	40	2	1.70	52478350	22047	285.43	2375	2405	2335	3060	1650	2355	2380.29	1.75	0	4058	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	907	4.49	0.26	12	0.06	533.00	9115.00	4880	20220811	-50.92	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4880	-50.92	20220811	2285	4.81	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
116	20230810	140253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2390	35	2	1.49	42573155	17910	231.87	2375	2400	2335	3060	1650	2355	2377.06	1.75	0	3600	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	905	4.48	0.26	12	0.05	533.00	9115.00	4880	20220811	-51.02	2285	20230726	4.60	3315	-27.90	20230524	2285	4.60	20230726	4880	-51.02	20220811	2285	4.60	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
117	20230810	130251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	20	2	0.85	21888955	9256	119.83	2375	2385	2335	3060	1650	2355	2364.84	1.75	0	3248	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	899	4.46	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4880	-51.33	20220811	2285	3.94	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
118	20230810	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	25	2	1.06	13227965	5611	72.64	2375	2380	2335	3060	1650	2355	2357.51	1.75	0	1880	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	901	4.47	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.23	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	4880	-51.23	20220811	2285	4.16	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
119	20230810	110255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-5	5	-0.21	9125715	3880	50.23	2375	2375	2335	3060	1650	2355	2351.99	1.75	0	554	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	890	4.41	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
120	20230810	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	0	3	0.00	3075505	1301	16.84	2375	2375	2355	3060	1650	2355	2363.95	1.75	0	312	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	892	4.42	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
121	20230810	090254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	20	2	0.85	26125	11	0.14	2375	2375	2375	3060	1650	2355	2375.00	1.75	0	0	2428	2391	2363	2326	2298	2410	2345	1944	705	5000	1640	5	1	37858601	899	4.46	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4880	-51.33	20220811	2285	3.94	20230726	0.62	N	014790	5000	1943 억		660896	N	N	7	N	00	N
122	20230809	160253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	10	2	0.43	18202340	7724	23.78	2345	2400	2335	3045	1645	2345	2356.60	1.75	0	-1396	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	892	4.42	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		662317	N	N	7	N	00	N
123	20230809	150251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	15	2	0.64	16676895	7077	21.79	2345	2400	2335	3045	1645	2345	2356.49	1.75	0	-1416	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	893	4.43	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
124	20230809	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	20	2	0.85	16152615	6855	21.11	2345	2400	2335	3045	1645	2345	2356.33	1.75	0	-1416	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	895	4.44	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
125	20230809	130255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	20	2	0.85	15961100	6774	20.86	2345	2400	2335	3045	1645	2345	2356.23	1.75	0	-1416	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	895	4.44	0.26	12	0.02	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
126	20230809	120255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	15	2	0.64	11982535	5094	15.68	2345	2400	2335	3045	1645	2345	2352.28	1.75	0	-1263	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	893	4.43	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
127	20230809	110253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	10	2	0.43	10049880	4273	13.16	2345	2400	2335	3045	1645	2345	2351.95	1.75	0	-1218	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	892	4.42	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
128	20230809	100251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	5	2	0.21	9180195	3903	12.02	2345	2400	2335	3045	1645	2345	2352.09	1.75	0	-1202	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	890	4.41	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
129	20230809	090250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	0	3	0.00	35175	15	0.05	2345	2345	2345	3045	1645	2345	2345.00	1.75	0	-4	2401	2372	2356	2327	2311	2365	2320	1944	700	5000	1640	5	1	37858601	888	4.40	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.95	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4880	-51.95	20220811	2285	2.63	20230726	0.62	N	014790	5000	1943 억		662317	N	N	26	N	00	N
130	20230808	160256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-30	5	-1.26	76063420	32376	58.02	2360	2385	2340	3085	1665	2375	2349.38	1.77	0	-7919	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	888	4.40	0.26	12	0.09	533.00	9115.00	4880	20220811	-51.95	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4880	-51.95	20220811	2285	2.63	20230726	0.62	N	014790	5000	1943 억		670232	N	N	26	N	00	N
131	20230808	150253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-25	5	-1.05	65578320	27905	50.01	2360	2385	2340	3085	1665	2375	2350.06	1.77	0	-7567	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	890	4.41	0.26	12	0.07	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
132	20230808	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-25	5	-1.05	56247535	23928	42.88	2360	2385	2340	3085	1665	2375	2350.70	1.77	0	-5695	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	890	4.41	0.26	12	0.06	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
133	20230808	130249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-25	5	-1.05	35203220	14953	26.80	2360	2385	2340	3085	1665	2375	2354.26	1.77	0	216	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	890	4.41	0.26	12	0.04	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
134	20230808	120251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-20	5	-0.84	34460535	14637	26.23	2360	2385	2340	3085	1665	2375	2354.34	1.77	0	216	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	892	4.42	0.26	12	0.04	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
135	20230808	110250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-30	5	-1.26	25497595	10813	19.38	2360	2385	2345	3085	1665	2375	2358.05	1.77	0	1186	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	888	4.40	0.26	12	0.03	533.00	9115.00	4880	20220811	-51.95	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4880	-51.95	20220811	2285	2.63	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
136	20230808	100252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-15	5	-0.63	11024670	4657	8.35	2360	2385	2355	3085	1665	2375	2367.33	1.77	0	2250	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	893	4.43	0.26	12	0.01	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
137	20230808	090251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-20	5	-0.84	849505	360	0.65	2360	2360	2355	3085	1665	2375	2359.74	1.77	0	276	2411	2392	2356	2337	2301	2402	2347	1944	710	5000	1660	5	1	37858601	892	4.42	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		670232	N	N	10	N	00	N
138	20230807	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	25	2	1.06	131037955	55800	173.99	2355	2375	2320	3055	1645	2350	2348.33	1.76	0	2000	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	899	4.46	0.26	12	0.15	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4880	-51.33	20220811	2285	3.94	20230726	0.62	N	014790	5000	1943 억		667368	N	N	10	N	00	N
139	20230807	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	10	2	0.43	122966755	52386	163.35	2355	2375	2320	3055	1645	2350	2347.32	1.76	0	-124	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	893	4.43	0.26	12	0.14	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
140	20230807	140252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	0	3	0.00	67421385	28858	89.98	2355	2355	2320	3055	1645	2350	2336.32	1.76	0	2976	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	890	4.41	0.26	12	0.08	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
141	20230807	130249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2330	-20	5	-0.85	60443900	25883	80.71	2355	2355	2320	3055	1645	2350	2335.27	1.76	0	2735	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	882	4.37	0.26	12	0.07	533.00	9115.00	4880	20220811	-52.25	2285	20230726	1.97	3315	-29.71	20230524	2285	1.97	20230726	4880	-52.25	20220811	2285	1.97	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
142	20230807	120249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	-10	5	-0.43	33601240	14396	44.89	2355	2355	2320	3055	1645	2350	2334.07	1.76	0	816	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	886	4.39	0.26	12	0.04	533.00	9115.00	4880	20220811	-52.05	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4880	-52.05	20220811	2285	2.41	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
143	20230807	110247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2320	-30	5	-1.28	21160595	9059	28.25	2355	2355	2320	3055	1645	2350	2335.86	1.76	0	-317	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	878	4.35	0.25	12	0.02	533.00	9115.00	4880	20220811	-52.46	2285	20230726	1.53	3315	-30.02	20230524	2285	1.53	20230726	4880	-52.46	20220811	2285	1.53	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
144	20230807	100251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2340	-10	5	-0.43	9427590	4032	12.57	2355	2355	2335	3055	1645	2350	2338.19	1.76	0	154	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	886	4.39	0.26	12	0.01	533.00	9115.00	4880	20220811	-52.05	2285	20230726	2.41	3315	-29.41	20230524	2285	2.41	20230726	4880	-52.05	20220811	2285	2.41	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
145	20230807	090250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-5	5	-0.21	270500	115	0.36	2355	2355	2345	3055	1645	2350	2352.17	1.76	0	-9	2386	2367	2351	2332	2316	2360	2325	1944	705	5000	1640	5	1	37858601	888	4.40	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.95	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4880	-51.95	20220811	2285	2.63	20230726	0.62	N	014790	5000	1943 억		667368	N	N	11	N	00	N
146	20230804	160248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-15	5	-0.63	75335550	32067	50.79	2365	2370	2335	3070	1660	2365	2349.32	1.77	0	-3300	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	890	4.41	0.26	12	0.08	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
147	20230804	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	0	3	0.00	73739480	31388	49.71	2365	2370	2335	3070	1660	2365	2349.29	1.77	0	-3294	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	895	4.44	0.26	12	0.08	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
148	20230804	140251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-5	5	-0.21	54223235	23083	36.56	2365	2370	2335	3070	1660	2365	2349.05	1.77	0	33	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	893	4.43	0.26	12	0.06	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
149	20230804	130248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-5	5	-0.21	46837245	19951	31.60	2365	2370	2335	3070	1660	2365	2347.61	1.77	0	549	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	893	4.43	0.26	12	0.05	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
150	20230804	120248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-15	5	-0.63	41865665	17838	28.25	2365	2370	2335	3070	1660	2365	2346.99	1.77	0	1096	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	890	4.41	0.26	12	0.05	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
151	20230804	110248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2345	-20	5	-0.85	37285485	15887	25.16	2365	2370	2335	3070	1660	2365	2346.92	1.77	0	1254	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	888	4.40	0.26	12	0.04	533.00	9115.00	4880	20220811	-51.95	2285	20230726	2.63	3315	-29.26	20230524	2285	2.63	20230726	4880	-51.95	20220811	2285	2.63	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
152	20230804	100246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-10	5	-0.42	27333940	11647	18.45	2365	2370	2335	3070	1660	2365	2346.87	1.77	0	-185	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	892	4.42	0.26	12	0.03	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
153	20230804	090246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	0	3	0.00	849040	359	0.57	2365	2370	2365	3070	1660	2365	2365.01	1.77	0	-100	2418	2391	2368	2341	2318	2380	2330	1944	705	5000	1650	5	1	37858601	895	4.44	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.62	N	014790	5000	1943 억		670685	N	N	11	N	00	N
154	20230803	160247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	-30	5	-1.25	149103730	63128	118.04	2375	2395	2345	3110	1680	2395	2361.93	1.79	0	-4728	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	895	4.44	0.26	12	0.17	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.61	N	014790	5000	1943 억		678296	N	N	11	N	00	N
155	20230803	150248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2365	-30	5	-1.25	148390280	62826	117.47	2375	2395	2345	3110	1680	2395	2361.92	1.79	0	-4637	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	895	4.44	0.26	12	0.17	533.00	9115.00	4880	20220811	-51.54	2285	20230726	3.50	3315	-28.66	20230524	2285	3.50	20230726	4880	-51.54	20220811	2285	3.50	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
156	20230803	140245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2355	-40	5	-1.67	132833685	56220	105.12	2375	2395	2345	3110	1680	2395	2362.75	1.79	0	-5388	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	892	4.42	0.26	12	0.15	533.00	9115.00	4880	20220811	-51.74	2285	20230726	3.06	3315	-28.96	20230524	2285	3.06	20230726	4880	-51.74	20220811	2285	3.06	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
157	20230803	130248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-45	5	-1.88	127461635	53940	100.86	2375	2395	2345	3110	1680	2395	2363.03	1.79	0	-4157	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	890	4.41	0.26	12	0.14	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
158	20230803	120247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2360	-35	5	-1.46	115796925	48987	91.60	2375	2395	2345	3110	1680	2395	2363.83	1.79	0	-3706	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	893	4.43	0.26	12	0.13	533.00	9115.00	4880	20220811	-51.64	2285	20230726	3.28	3315	-28.81	20230524	2285	3.28	20230726	4880	-51.64	20220811	2285	3.28	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
159	20230803	110245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2350	-45	5	-1.88	108260915	45787	85.61	2375	2395	2345	3110	1680	2395	2364.45	1.79	0	-4334	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	890	4.41	0.26	12	0.12	533.00	9115.00	4880	20220811	-51.84	2285	20230726	2.84	3315	-29.11	20230524	2285	2.84	20230726	4880	-51.84	20220811	2285	2.84	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
160	20230803	100244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2370	-25	5	-1.04	24123150	10189	19.05	2375	2395	2360	3110	1680	2395	2367.57	1.79	0	2174	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	897	4.45	0.26	12	0.03	533.00	9115.00	4880	20220811	-51.43	2285	20230726	3.72	3315	-28.51	20230524	2285	3.72	20230726	4880	-51.43	20220811	2285	3.72	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
161	20230803	090245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2375	-20	5	-0.84	95000	40	0.07	2375	2375	2375	3110	1680	2395	2375.00	1.79	0	0	2455	2425	2400	2370	2345	2412	2357	1944	715	5000	1670	5	1	37858601	899	4.46	0.26	12	0.00	533.00	9115.00	4880	20220811	-51.33	2285	20230726	3.94	3315	-28.36	20230524	2285	3.94	20230726	4880	-51.33	20220811	2285	3.94	20230726	0.61	N	014790	5000	1943 억		678296	N	N	12	N	00	N
162	20230802	160246	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	-20	5	-0.83	127894095	53480	108.37	2430	2430	2375	3135	1695	2415	2391.44	1.77	0	2834	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	907	4.49	0.26	12	0.14	533.00	9115.00	4880	20220811	-50.92	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4880	-50.92	20220811	2285	4.81	20230726	0.61	N	014790	5000	1943 억		670399	N	N	12	N	00	N
163	20230802	150247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2385	-30	5	-1.24	120995540	50594	102.52	2430	2430	2375	3135	1695	2415	2391.50	1.77	0	2421	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	903	4.47	0.26	12	0.13	533.00	9115.00	4880	20220811	-51.13	2285	20230726	4.38	3315	-28.05	20230524	2285	4.38	20230726	4880	-51.13	20220811	2285	4.38	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
164	20230802	140247	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2380	-35	5	-1.45	64258850	26759	54.22	2430	2430	2380	3135	1695	2415	2401.39	1.77	0	1961	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	901	4.47	0.26	12	0.07	533.00	9115.00	4880	20220811	-51.23	2285	20230726	4.16	3315	-28.21	20230524	2285	4.16	20230726	4880	-51.23	20220811	2285	4.16	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
165	20230802	130245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2390	-25	5	-1.04	45340660	18831	38.16	2430	2430	2390	3135	1695	2415	2407.77	1.77	0	4183	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	905	4.48	0.26	12	0.05	533.00	9115.00	4880	20220811	-51.02	2285	20230726	4.60	3315	-27.90	20230524	2285	4.60	20230726	4880	-51.02	20220811	2285	4.60	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
166	20230802	120243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2395	-20	5	-0.83	36778780	15265	30.93	2430	2430	2390	3135	1695	2415	2409.35	1.77	0	6178	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	907	4.49	0.26	12	0.04	533.00	9115.00	4880	20220811	-50.92	2285	20230726	4.81	3315	-27.75	20230524	2285	4.81	20230726	4880	-50.92	20220811	2285	4.81	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
167	20230802	110243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	0	3	0.00	26001845	10773	21.83	2430	2430	2400	3135	1695	2415	2413.61	1.77	0	6275	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	914	4.53	0.26	12	0.03	533.00	9115.00	4880	20220811	-50.51	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
168	20230802	100245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	0	3	0.00	14230395	5902	11.96	2430	2430	2400	3135	1695	2415	2411.11	1.77	0	3586	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	914	4.53	0.26	12	0.02	533.00	9115.00	4880	20220811	-50.51	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
169	20230802	090244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2430	15	2	0.62	291600	120	0.24	2430	2430	2430	3135	1695	2415	2430.00	1.77	0	0	2471	2442	2416	2387	2361	2457	2402	1944	720	5000	1690	5	1	37858601	920	4.56	0.27	12	0.00	533.00	9115.00	4880	20220811	-50.20	2285	20230726	6.35	3315	-26.70	20230524	2285	6.35	20230726	4880	-50.20	20220811	2285	6.35	20230726	0.61	N	014790	5000	1943 억		670399	N	N	10	N	00	N
170	20230801	160245	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2415	15	2	0.62	118849285	49351	128.74	2400	2445	2390	3120	1680	2400	2408.22	1.73	0	14044	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	914	4.53	0.26	12	0.13	533.00	9115.00	4880	20220811	-50.51	2285	20230726	5.69	3315	-27.15	20230524	2285	5.69	20230726	4880	-50.51	20220811	2285	5.69	20230726	0.63	N	014790	5000	1943 억		654217	N	N	10	N	00	N
171	20230801	150242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2420	20	2	0.83	114093090	47383	123.60	2400	2445	2390	3120	1680	2400	2407.89	1.73	0	14077	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	916	4.54	0.27	12	0.13	533.00	9115.00	4880	20220811	-50.41	2285	20230726	5.91	3315	-27.00	20230524	2285	5.91	20230726	4880	-50.41	20220811	2285	5.91	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
172	20230801	140248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	98872295	41078	107.16	2400	2435	2390	3120	1680	2400	2406.94	1.73	0	13555	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.11	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
173	20230801	130243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2405	5	2	0.21	65937870	27362	71.38	2400	2435	2390	3120	1680	2400	2409.83	1.73	0	9433	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	910	4.51	0.26	12	0.07	533.00	9115.00	4880	20220811	-50.72	2285	20230726	5.25	3315	-27.45	20230524	2285	5.25	20230726	4880	-50.72	20220811	2285	5.25	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
174	20230801	120244	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	56687060	23525	61.37	2400	2435	2390	3120	1680	2400	2409.65	1.73	0	9503	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.06	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
175	20230801	110242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2420	20	2	0.83	31941925	13239	34.54	2400	2435	2390	3120	1680	2400	2412.71	1.73	0	5735	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	916	4.54	0.27	12	0.03	533.00	9115.00	4880	20220811	-50.41	2285	20230726	5.91	3315	-27.00	20230524	2285	5.91	20230726	4880	-50.41	20220811	2285	5.91	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
176	20230801	100243	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2435	35	2	1.46	17512345	7287	19.01	2400	2435	2390	3120	1680	2400	2403.23	1.73	0	3259	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	922	4.57	0.27	12	0.02	533.00	9115.00	4880	20220811	-50.10	2285	20230726	6.56	3315	-26.55	20230524	2285	6.56	20230726	4880	-50.10	20220811	2285	6.56	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N
177	20230801	090242	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	2400	0	3	0.00	160805	67	0.17	2400	2405	2400	3120	1680	2400	2400.07	1.73	0	-3	2516	2457	2416	2357	2316	2437	2337	1944	720	5000	1680	5	1	37858601	909	4.50	0.26	12	0.00	533.00	9115.00	4880	20220811	-50.82	2285	20230726	5.03	3315	-27.60	20230524	2285	5.03	20230726	4880	-50.82	20220811	2285	5.03	20230726	0.63	N	014790	5000	1943 억		654217	N	N	12	N	00	N