KissMeData/002780/price/prices-20230701.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	20230731	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1182	13	2	1.11	297654428	252567	51.70	1175	1185	1170	1519	819	1169	1178.49	1.15	0	-18222	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1719	3.50	0.77	12	0.17	338.00	1533.00	1855	20220811	-36.28	1096	20230726	7.85	1446	-18.26	20230221	1096	7.85	20230726	1855	-36.28	20220811	1096	7.85	20230726	2.06	N	002780	500	727 억		1666443	N	N	33	N	00	N
3	20230731	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1176	7	2	0.60	232075147	197066	40.34	1175	1185	1170	1519	819	1169	1177.65	1.15	0	-14357	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1711	3.48	0.77	12	0.14	338.00	1533.00	1855	20220811	-36.60	1096	20230726	7.30	1446	-18.67	20230221	1096	7.30	20230726	1855	-36.60	20220811	1096	7.30	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
4	20230731	140136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1174	5	2	0.43	196425169	166777	34.14	1175	1185	1170	1519	819	1169	1177.77	1.15	0	-11477	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1708	3.47	0.77	12	0.11	338.00	1533.00	1855	20220811	-36.71	1096	20230726	7.12	1446	-18.81	20230221	1096	7.12	20230726	1855	-36.71	20220811	1096	7.12	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
5	20230731	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1184	15	2	1.28	175431752	148955	30.49	1175	1185	1170	1519	819	1169	1177.75	1.15	0	-6333	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1722	3.50	0.77	12	0.10	338.00	1533.00	1855	20220811	-36.17	1096	20230726	8.03	1446	-18.12	20230221	1096	8.03	20230726	1855	-36.17	20220811	1096	8.03	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
6	20230731	120138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1178	9	2	0.77	119716820	101772	20.83	1175	1185	1170	1519	819	1169	1176.32	1.15	0	-4703	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1714	3.49	0.77	12	0.07	338.00	1533.00	1855	20220811	-36.50	1096	20230726	7.48	1446	-18.53	20230221	1096	7.48	20230726	1855	-36.50	20220811	1096	7.48	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
7	20230731	110138	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1177	8	2	0.68	106353993	90396	18.50	1175	1185	1170	1519	819	1169	1176.53	1.15	0	-6537	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1712	3.48	0.77	12	0.06	338.00	1533.00	1855	20220811	-36.55	1096	20230726	7.39	1446	-18.60	20230221	1096	7.39	20230726	1855	-36.55	20220811	1096	7.39	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
8	20230731	100137	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1183	14	2	1.20	84911296	72216	14.78	1175	1185	1170	1519	819	1169	1175.80	1.15	0	-4486	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1721	3.50	0.77	12	0.05	338.00	1533.00	1855	20220811	-36.23	1096	20230726	7.94	1446	-18.19	20230221	1096	7.94	20230726	1855	-36.23	20220811	1096	7.94	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
9	20230731	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1176	7	2	0.60	1897634	1615	0.33	1175	1176	1175	1519	819	1169	1175.01	1.15	0	-347	1189	1179	1163	1153	1137	1184	1158	727	350	500	860	1	1	145471745	1711	3.48	0.77	12	0.00	338.00	1533.00	1855	20220811	-36.60	1096	20230726	7.30	1446	-18.67	20230221	1096	7.30	20230726	1855	-36.60	20220811	1096	7.30	20230726	2.06	N	002780	500	727 억		1666443	N	N	87	N	00	N
10	20230728	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1169	31	2	2.72	564905001	485856	120.47	1160	1173	1147	1479	797	1138	1162.69	1.08	0	79609	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1701	3.46	0.76	12	0.33	338.00	1533.00	1855	20220811	-36.98	1096	20230726	6.66	1446	-19.16	20230221	1096	6.66	20230726	1855	-36.98	20220811	1096	6.66	20230726	2.07	N	002780	500	727 억		1565475	N	N	87	N	00	N
11	20230728	150136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1166	28	2	2.46	554113152	476615	118.17	1160	1173	1147	1479	797	1138	1162.60	1.08	0	80394	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1696	3.45	0.76	12	0.33	338.00	1533.00	1855	20220811	-37.14	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1855	-37.14	20220811	1096	6.39	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
12	20230728	140136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1166	28	2	2.46	529347330	455353	112.90	1160	1173	1147	1479	797	1138	1162.50	1.08	0	75869	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1696	3.45	0.76	12	0.31	338.00	1533.00	1855	20220811	-37.14	1096	20230726	6.39	1446	-19.36	20230221	1096	6.39	20230726	1855	-37.14	20220811	1096	6.39	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
13	20230728	130135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1170	32	2	2.81	440728990	379153	94.01	1160	1173	1147	1479	797	1138	1162.40	1.08	0	30806	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1702	3.46	0.76	12	0.26	338.00	1533.00	1855	20220811	-36.93	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1855	-36.93	20220811	1096	6.75	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
14	20230728	120135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1171	33	2	2.90	408478493	351579	87.17	1160	1173	1147	1479	797	1138	1161.84	1.08	0	25736	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1703	3.46	0.76	12	0.24	338.00	1533.00	1855	20220811	-36.87	1096	20230726	6.84	1446	-19.02	20230221	1096	6.84	20230726	1855	-36.87	20220811	1096	6.84	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
15	20230728	110136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1170	32	2	2.81	373205493	321442	79.70	1160	1171	1147	1479	797	1138	1161.04	1.08	0	11419	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1702	3.46	0.76	12	0.22	338.00	1533.00	1855	20220811	-36.93	1096	20230726	6.75	1446	-19.09	20230221	1096	6.75	20230726	1855	-36.93	20220811	1096	6.75	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
16	20230728	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1161	23	2	2.02	284345228	245234	60.80	1160	1170	1147	1479	797	1138	1159.49	1.08	0	-31081	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1689	3.43	0.76	12	0.17	338.00	1533.00	1855	20220811	-37.41	1096	20230726	5.93	1446	-19.71	20230221	1096	5.93	20230726	1855	-37.41	20220811	1096	5.93	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
17	20230728	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1156	18	2	1.58	101264348	87368	21.66	1160	1162	1156	1479	797	1138	1159.06	1.08	0	-31786	1158	1147	1129	1118	1100	1153	1124	727	341	500	840	1	1	145471745	1682	3.42	0.75	12	0.06	338.00	1533.00	1855	20220811	-37.68	1096	20230726	5.47	1446	-20.06	20230221	1096	5.47	20230726	1855	-37.68	20220811	1096	5.47	20230726	2.07	N	002780	500	727 억		1565475	N	N	17	N	00	N
18	20230727	160136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1138	22	2	1.97	417779226	369754	38.63	1111	1140	1111	1450	782	1116	1129.81	1.04	-14922	50518	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1655	3.37	0.74	12	0.25	338.00	1533.00	1855	20220811	-38.65	1096	20230726	3.83	1446	-21.30	20230221	1096	3.83	20230726	1855	-38.65	20220811	1096	3.83	20230726	2.10	N	002780	500	727 억		1511346	N	N	17	N	00	N
19	20230727	150135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1129	13	2	1.16	375422119	332417	34.73	1111	1140	1111	1450	782	1116	1129.37	1.04	-14922	50600	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1642	3.34	0.74	12	0.23	338.00	1533.00	1855	20220811	-39.14	1096	20230726	3.01	1446	-21.92	20230221	1096	3.01	20230726	1855	-39.14	20220811	1096	3.01	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
20	20230727	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1134	18	2	1.61	291037461	257769	26.93	1111	1140	1111	1450	782	1116	1129.06	1.04	-14922	25679	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1650	3.36	0.74	12	0.18	338.00	1533.00	1855	20220811	-38.87	1096	20230726	3.47	1446	-21.58	20230221	1096	3.47	20230726	1855	-38.87	20220811	1096	3.47	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
21	20230727	130136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1133	17	2	1.52	270173816	239359	25.01	1111	1140	1111	1450	782	1116	1128.74	1.04	-14922	25529	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1648	3.35	0.74	12	0.16	338.00	1533.00	1855	20220811	-38.92	1096	20230726	3.38	1446	-21.65	20230221	1096	3.38	20230726	1855	-38.92	20220811	1096	3.38	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
22	20230727	120136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1136	20	2	1.79	225797252	200109	20.91	1111	1140	1111	1450	782	1116	1128.37	1.04	-14922	37422	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1653	3.36	0.74	12	0.14	338.00	1533.00	1855	20220811	-38.76	1096	20230726	3.65	1446	-21.44	20230221	1096	3.65	20230726	1855	-38.76	20220811	1096	3.65	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
23	20230727	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1138	22	2	1.97	194553406	172593	18.03	1111	1139	1111	1450	782	1116	1127.24	1.04	-14922	38168	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1655	3.37	0.74	12	0.12	338.00	1533.00	1855	20220811	-38.65	1096	20230726	3.83	1446	-21.30	20230221	1096	3.83	20230726	1855	-38.65	20220811	1096	3.83	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
24	20230727	100136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1131	15	2	1.34	156574738	139115	14.53	1111	1135	1111	1450	782	1116	1125.51	1.04	-14922	20583	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1645	3.35	0.74	12	0.10	338.00	1533.00	1855	20220811	-39.03	1096	20230726	3.19	1446	-21.78	20230221	1096	3.19	20230726	1855	-39.03	20220811	1096	3.19	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
25	20230727	090136	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1121	5	2	0.45	16423614	14780	1.54	1111	1121	1111	1450	782	1116	1111.21	1.04	-14922	245	1200	1158	1127	1085	1054	1142	1069	727	334	500	820	1	1	145471745	1631	3.32	0.73	12	0.01	338.00	1533.00	1855	20220811	-39.57	1096	20230726	2.28	1446	-22.48	20230221	1096	2.28	20230726	1855	-39.57	20220811	1096	2.28	20230726	2.10	N	002780	500	727 억		1511346	N	N	14	N	00	N
26	20230726	160135	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1116	-46	5	-3.96	1050285166	934367	125.16	1156	1169	1096	1510	814	1162	1124.07	1.05	0	-14439	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1623	3.30	0.73	12	0.64	338.00	1533.00	1855	20220811	-39.84	1096	20230726	1.82	1446	-22.82	20230221	1096	1.82	20230726	1855	-39.84	20220811	1096	1.82	20230726	2.26	N	002780	500	727 억		1526268	N	N	14	N	00	N
27	20230726	150136	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1121	-41	5	-3.53	1017131346	904674	121.18	1156	1169	1096	1510	814	1162	1124.31	1.05	0	-12931	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1631	3.32	0.73	12	0.62	338.00	1533.00	1855	20220811	-39.57	1096	20230726	2.28	1446	-22.48	20230221	1096	2.28	20230726	1855	-39.57	20220811	1096	2.28	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
28	20230726	140136	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1104	-58	5	-4.99	944070727	839107	112.40	1156	1169	1096	1510	814	1162	1125.09	1.05	0	-17009	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1606	3.27	0.72	12	0.58	338.00	1533.00	1855	20220811	-40.49	1096	20230726	0.73	1446	-23.65	20230221	1096	0.73	20230726	1855	-40.49	20220811	1096	0.73	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
29	20230726	130135	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1105	-57	5	-4.91	823324172	729658	97.74	1156	1169	1103	1510	814	1162	1128.37	1.05	0	-27580	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1607	3.27	0.72	12	0.50	338.00	1533.00	1855	20220811	-40.43	1103	20230726	0.18	1446	-23.58	20230221	1103	0.18	20230726	1855	-40.43	20220811	1103	0.18	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
30	20230726	120136	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1121	-41	5	-3.53	675432360	596826	79.94	1156	1169	1103	1510	814	1162	1131.71	1.05	0	-12276	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1631	3.32	0.73	12	0.41	338.00	1533.00	1855	20220811	-39.57	1103	20230726	1.63	1446	-22.48	20230221	1103	1.63	20230726	1855	-39.57	20220811	1103	1.63	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
31	20230726	110135	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1123	-39	5	-3.36	604571863	533621	71.48	1156	1169	1103	1510	814	1162	1132.96	1.05	0	-17511	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1634	3.32	0.73	12	0.37	338.00	1533.00	1855	20220811	-39.46	1103	20230726	1.81	1446	-22.34	20230221	1103	1.81	20230726	1855	-39.46	20220811	1103	1.81	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
32	20230726	100135	55	40.00	KOSPI	신저가	건설업	N	N	N	Y	40	N	1128	-34	5	-2.93	381206244	333751	44.71	1156	1169	1127	1510	814	1162	1142.19	1.05	0	-34499	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1641	3.34	0.74	12	0.23	338.00	1533.00	1855	20220811	-39.19	1127	20230726	0.09	1446	-21.99	20230221	1127	0.09	20230726	1855	-39.19	20220811	1127	0.09	20230726	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
33	20230726	090135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1168	6	2	0.52	13614694	11766	1.58	1156	1168	1156	1510	814	1162	1157.12	1.05	0	3326	1224	1192	1176	1144	1128	1185	1137	727	348	500	850	1	1	145471745	1699	3.46	0.76	12	0.01	338.00	1533.00	1855	20220811	-37.04	1152	20230502	1.39	1446	-19.23	20230221	1152	1.39	20230502	1855	-37.04	20220811	1152	1.39	20230502	2.26	N	002780	500	727 억		1526268	N	N	0	N	00	N
34	20230725	160135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1162	-46	5	-3.81	878823752	742955	110.68	1205	1208	1160	1570	846	1208	1183.31	1.09	0	-62399	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1690	3.44	0.76	12	0.51	338.00	1533.00	1855	20220811	-37.36	1152	20230502	0.87	1446	-19.64	20230221	1152	0.87	20230502	1855	-37.36	20220811	1152	0.87	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
35	20230725	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1173	-35	5	-2.90	709440218	597647	89.03	1205	1208	1171	1570	846	1208	1187.04	1.09	0	-60595	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1706	3.47	0.77	12	0.41	338.00	1533.00	1855	20220811	-36.77	1152	20230502	1.82	1446	-18.88	20230221	1152	1.82	20230502	1855	-36.77	20220811	1152	1.82	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
36	20230725	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1180	-28	5	-2.32	575093451	483375	72.01	1205	1208	1178	1570	846	1208	1189.73	1.09	0	-45491	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1717	3.49	0.77	12	0.33	338.00	1533.00	1855	20220811	-36.39	1152	20230502	2.43	1446	-18.40	20230221	1152	2.43	20230502	1855	-36.39	20220811	1152	2.43	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
37	20230725	130135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1181	-27	5	-2.24	498837172	418722	62.38	1205	1208	1180	1570	846	1208	1191.32	1.09	0	-36701	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1718	3.49	0.77	12	0.29	338.00	1533.00	1855	20220811	-36.33	1152	20230502	2.52	1446	-18.33	20230221	1152	2.52	20230502	1855	-36.33	20220811	1152	2.52	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
38	20230725	120135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1181	-27	5	-2.24	428302417	359028	53.49	1205	1208	1181	1570	846	1208	1192.93	1.09	0	-38070	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1718	3.49	0.77	12	0.25	338.00	1533.00	1855	20220811	-36.33	1152	20230502	2.52	1446	-18.33	20230221	1152	2.52	20230502	1855	-36.33	20220811	1152	2.52	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
39	20230725	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1189	-19	5	-1.57	331930238	277705	41.37	1205	1208	1188	1570	846	1208	1195.24	1.09	0	-38201	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1730	3.52	0.78	12	0.19	338.00	1533.00	1855	20220811	-35.90	1152	20230502	3.21	1446	-17.77	20230221	1152	3.21	20230502	1855	-35.90	20220811	1152	3.21	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
40	20230725	100135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1196	-12	5	-0.99	172889375	144255	21.49	1205	1208	1194	1570	846	1208	1198.47	1.09	0	-33522	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1740	3.54	0.78	12	0.10	338.00	1533.00	1855	20220811	-35.53	1152	20230502	3.82	1446	-17.29	20230221	1152	3.82	20230502	1855	-35.53	20220811	1152	3.82	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
41	20230725	090135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1208	0	3	0.00	4449491	3691	0.55	1205	1208	1205	1570	846	1208	1205.18	1.09	0	194	1268	1238	1219	1189	1170	1228	1179	727	362	500	890	1	1	145471745	1757	3.57	0.79	12	0.00	338.00	1533.00	1855	20220811	-34.88	1152	20230502	4.86	1446	-16.46	20230221	1152	4.86	20230502	1855	-34.88	20220811	1152	4.86	20230502	2.27	N	002780	500	727 억		1588542	N	N	0	N	00	N
42	20230724	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1208	-41	5	-3.28	813737446	670265	413.02	1243	1249	1200	1623	875	1249	1214.03	1.15	0	-71770	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1757	3.57	0.79	12	0.46	338.00	1533.00	1855	20220811	-34.88	1152	20230502	4.86	1446	-16.46	20230221	1152	4.86	20230502	1855	-34.88	20220811	1152	4.86	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
43	20230724	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1209	-40	5	-3.20	732217004	602533	371.29	1243	1249	1201	1623	875	1249	1215.21	1.15	0	-71215	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1759	3.58	0.79	12	0.41	338.00	1533.00	1855	20220811	-34.82	1152	20230502	4.95	1446	-16.39	20230221	1152	4.95	20230502	1855	-34.82	20220811	1152	4.95	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
44	20230724	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1206	-43	5	-3.44	647158957	531947	327.79	1243	1249	1204	1623	875	1249	1216.56	1.15	0	-69246	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1754	3.57	0.79	12	0.37	338.00	1533.00	1855	20220811	-34.99	1152	20230502	4.69	1446	-16.60	20230221	1152	4.69	20230502	1855	-34.99	20220811	1152	4.69	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
45	20230724	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1214	-35	5	-2.80	581905070	477876	294.47	1243	1249	1205	1623	875	1249	1217.66	1.15	0	-63589	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1766	3.59	0.79	12	0.33	338.00	1533.00	1855	20220811	-34.56	1152	20230502	5.38	1446	-16.04	20230221	1152	5.38	20230502	1855	-34.56	20220811	1152	5.38	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
46	20230724	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1210	-39	5	-3.12	504022479	413373	254.72	1243	1249	1209	1623	875	1249	1219.26	1.15	0	-74124	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1760	3.58	0.79	12	0.28	338.00	1533.00	1855	20220811	-34.77	1152	20230502	5.03	1446	-16.32	20230221	1152	5.03	20230502	1855	-34.77	20220811	1152	5.03	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
47	20230724	110135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	-30	5	-2.40	349251991	285728	176.07	1243	1249	1213	1623	875	1249	1222.29	1.15	0	-51735	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1773	3.61	0.80	12	0.20	338.00	1533.00	1855	20220811	-34.29	1152	20230502	5.82	1446	-15.70	20230221	1152	5.82	20230502	1855	-34.29	20220811	1152	5.82	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
48	20230724	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1219	-30	5	-2.40	191882407	156342	96.34	1243	1249	1217	1623	875	1249	1227.27	1.15	0	-35143	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1773	3.61	0.80	12	0.11	338.00	1533.00	1855	20220811	-34.29	1152	20230502	5.82	1446	-15.70	20230221	1152	5.82	20230502	1855	-34.29	20220811	1152	5.82	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
49	20230724	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1247	-2	5	-0.16	3286547	2642	1.63	1243	1249	1243	1623	875	1249	1243.06	1.15	0	-6	1258	1253	1244	1239	1230	1256	1242	727	374	500	920	1	1	145471745	1814	3.69	0.81	12	0.00	338.00	1533.00	1855	20220811	-32.78	1152	20230502	8.25	1446	-13.76	20230221	1152	8.25	20230502	1855	-32.78	20220811	1152	8.25	20230502	2.28	N	002780	500	727 억		1668838	N	N	0	N	00	N
50	20230721	160133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1249	9	2	0.73	201456988	162280	72.43	1240	1249	1235	1612	868	1240	1241.37	1.15	0	2270	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1817	3.70	0.81	12	0.11	338.00	1533.00	1855	20220811	-32.67	1152	20230502	8.42	1446	-13.62	20230221	1152	8.42	20230502	1855	-32.67	20220811	1152	8.42	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
51	20230721	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1244	4	2	0.32	183950238	148245	66.16	1240	1248	1235	1612	868	1240	1240.85	1.15	0	2777	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1810	3.68	0.81	12	0.10	338.00	1533.00	1855	20220811	-32.94	1152	20230502	7.99	1446	-13.97	20230221	1152	7.99	20230502	1855	-32.94	20220811	1152	7.99	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
52	20230721	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1243	3	2	0.24	156826877	126427	56.43	1240	1248	1235	1612	868	1240	1240.45	1.15	0	4811	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1808	3.68	0.81	12	0.09	338.00	1533.00	1855	20220811	-32.99	1152	20230502	7.90	1446	-14.04	20230221	1152	7.90	20230502	1855	-32.99	20220811	1152	7.90	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
53	20230721	130133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1242	2	2	0.16	119795709	96647	43.13	1240	1248	1235	1612	868	1240	1239.52	1.15	0	953	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1807	3.67	0.81	12	0.07	338.00	1533.00	1855	20220811	-33.05	1152	20230502	7.81	1446	-14.11	20230221	1152	7.81	20230502	1855	-33.05	20220811	1152	7.81	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
54	20230721	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1245	5	2	0.40	107676473	86899	38.78	1240	1248	1235	1612	868	1240	1239.10	1.15	0	-146	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1811	3.68	0.81	12	0.06	338.00	1533.00	1855	20220811	-32.88	1152	20230502	8.07	1446	-13.90	20230221	1152	8.07	20230502	1855	-32.88	20220811	1152	8.07	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
55	20230721	110134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1239	-1	5	-0.08	86399627	69794	31.15	1240	1243	1235	1612	868	1240	1237.92	1.15	0	1077	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1802	3.67	0.81	12	0.05	338.00	1533.00	1855	20220811	-33.21	1152	20230502	7.55	1446	-14.32	20230221	1152	7.55	20230502	1855	-33.21	20220811	1152	7.55	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
56	20230721	100134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1238	-2	5	-0.16	37517937	30318	13.53	1240	1241	1235	1612	868	1240	1237.48	1.15	0	-4516	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1801	3.66	0.81	12	0.02	338.00	1533.00	1855	20220811	-33.26	1152	20230502	7.47	1446	-14.38	20230221	1152	7.47	20230502	1855	-33.26	20220811	1152	7.47	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
57	20230721	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	0	3	0.00	240575	194	0.09	1240	1241	1240	1612	868	1240	1240.08	1.15	0	-120	1255	1247	1240	1232	1225	1244	1229	727	372	500	910	1	1	145471745	1804	3.67	0.81	12	0.00	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.24	N	002780	500	727 억		1667168	N	N	48	N	00	N
58	20230720	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	3	2	0.24	277090802	224058	50.69	1243	1248	1233	1608	866	1237	1236.66	1.14	0	7206	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1804	3.67	0.81	12	0.15	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
59	20230720	150133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1247	10	2	0.81	260960829	211062	47.75	1243	1247	1233	1608	866	1237	1236.42	1.14	0	7168	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1814	3.69	0.81	12	0.15	338.00	1533.00	1855	20220811	-32.78	1152	20230502	8.25	1446	-13.76	20230221	1152	8.25	20230502	1855	-32.78	20220811	1152	8.25	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
60	20230720	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1238	1	2	0.08	182980156	148025	33.49	1243	1243	1233	1608	866	1237	1236.14	1.14	0	9321	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1801	3.66	0.81	12	0.10	338.00	1533.00	1855	20220811	-33.26	1152	20230502	7.47	1446	-14.38	20230221	1152	7.47	20230502	1855	-33.26	20220811	1152	7.47	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
61	20230720	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1238	1	2	0.08	149858344	121255	27.43	1243	1243	1233	1608	866	1237	1235.89	1.14	0	13082	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1801	3.66	0.81	12	0.08	338.00	1533.00	1855	20220811	-33.26	1152	20230502	7.47	1446	-14.38	20230221	1152	7.47	20230502	1855	-33.26	20220811	1152	7.47	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
62	20230720	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1238	1	2	0.08	135378932	109553	24.78	1243	1243	1233	1608	866	1237	1235.74	1.14	0	15539	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1801	3.66	0.81	12	0.08	338.00	1533.00	1855	20220811	-33.26	1152	20230502	7.47	1446	-14.38	20230221	1152	7.47	20230502	1855	-33.26	20220811	1152	7.47	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
63	20230720	110134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	3	2	0.24	125030696	101195	22.89	1243	1243	1233	1608	866	1237	1235.54	1.14	0	15803	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1804	3.67	0.81	12	0.07	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
64	20230720	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1236	-1	5	-0.08	96334370	78011	17.65	1243	1243	1233	1608	866	1237	1234.88	1.14	0	18382	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1798	3.66	0.81	12	0.05	338.00	1533.00	1855	20220811	-33.37	1152	20230502	7.29	1446	-14.52	20230221	1152	7.29	20230502	1855	-33.37	20220811	1152	7.29	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
65	20230720	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	0	3	0.00	424290	342	0.08	1243	1243	1237	1608	866	1237	1240.61	1.14	0	-140	1263	1249	1241	1227	1219	1246	1224	727	371	500	910	1	1	145471745	1799	3.66	0.81	12	0.00	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.25	N	002780	500	727 억		1659997	N	N	48	N	00	N
66	20230719	160135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	-15	5	-1.20	547434242	441804	75.73	1255	1255	1233	1627	877	1252	1239.09	1.17	0	-38613	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1799	3.66	0.81	12	0.30	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.32	N	002780	500	727 억		1695243	N	N	48	N	00	N
67	20230719	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1238	-14	5	-1.12	526051045	424528	72.76	1255	1255	1233	1627	877	1252	1239.14	1.17	0	-38117	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1801	3.66	0.81	12	0.29	338.00	1533.00	1855	20220811	-33.26	1152	20230502	7.47	1446	-14.38	20230221	1152	7.47	20230502	1855	-33.26	20220811	1152	7.47	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
68	20230719	140135	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	-12	5	-0.96	490295046	395628	67.81	1255	1255	1233	1627	877	1252	1239.28	1.17	0	-37464	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1804	3.67	0.81	12	0.27	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
69	20230719	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	-15	5	-1.20	445071121	359123	61.55	1255	1255	1233	1627	877	1252	1239.33	1.17	0	-30586	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1799	3.66	0.81	12	0.25	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
70	20230719	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	-12	5	-0.96	421517478	340100	58.29	1255	1255	1233	1627	877	1252	1239.39	1.17	0	-29135	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1804	3.67	0.81	12	0.23	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
71	20230719	110134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1239	-13	5	-1.04	358147522	288886	49.51	1255	1255	1233	1627	877	1252	1239.75	1.17	0	-18245	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1802	3.67	0.81	12	0.20	338.00	1533.00	1855	20220811	-33.21	1152	20230502	7.55	1446	-14.32	20230221	1152	7.55	20230502	1855	-33.21	20220811	1152	7.55	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
72	20230719	100134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	-15	5	-1.20	307492432	247953	42.50	1255	1255	1233	1627	877	1252	1240.12	1.17	0	-16360	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1799	3.66	0.81	12	0.17	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
73	20230719	090134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1253	1	2	0.08	2886734	2301	0.39	1255	1255	1252	1627	877	1252	1254.56	1.17	0	11	1302	1276	1262	1236	1222	1270	1230	727	375	500	920	1	1	145471745	1823	3.71	0.82	12	0.00	338.00	1533.00	1855	20220811	-32.45	1152	20230502	8.77	1446	-13.35	20230221	1152	8.77	20230502	1855	-32.45	20220811	1152	8.77	20230502	2.32	N	002780	500	727 억		1695243	N	N	166	N	00	N
74	20230718	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1252	-29	5	-2.26	732730563	582358	83.03	1271	1288	1248	1665	897	1281	1258.21	1.33	0	-219017	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1821	3.70	0.82	12	0.40	338.00	1533.00	1855	20220811	-32.51	1152	20230502	8.68	1446	-13.42	20230221	1152	8.68	20230502	1855	-32.51	20220811	1152	8.68	20230502	2.34	N	002780	500	727 억		1929911	N	N	166	N	00	N
75	20230718	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1255	-26	5	-2.03	703555829	559056	79.71	1271	1288	1248	1665	897	1281	1258.47	1.33	0	-213484	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1826	3.71	0.82	12	0.38	338.00	1533.00	1855	20220811	-32.35	1152	20230502	8.94	1446	-13.21	20230221	1152	8.94	20230502	1855	-32.35	20220811	1152	8.94	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
76	20230718	140133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1251	-30	5	-2.34	652339217	518114	73.87	1271	1288	1248	1665	897	1281	1259.07	1.33	0	-195998	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1820	3.70	0.82	12	0.36	338.00	1533.00	1855	20220811	-32.56	1152	20230502	8.59	1446	-13.49	20230221	1152	8.59	20230502	1855	-32.56	20220811	1152	8.59	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
77	20230718	130134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1250	-31	5	-2.42	622820218	494511	70.51	1271	1288	1248	1665	897	1281	1259.47	1.33	0	-185569	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1818	3.70	0.82	12	0.34	338.00	1533.00	1855	20220811	-32.61	1152	20230502	8.51	1446	-13.55	20230221	1152	8.51	20230502	1855	-32.61	20220811	1152	8.51	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
78	20230718	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1250	-31	5	-2.42	581243804	461232	65.76	1271	1288	1248	1665	897	1281	1260.20	1.33	0	-177836	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1818	3.70	0.82	12	0.32	338.00	1533.00	1855	20220811	-32.61	1152	20230502	8.51	1446	-13.55	20230221	1152	8.51	20230502	1855	-32.61	20220811	1152	8.51	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
79	20230718	110134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1251	-30	5	-2.34	496118598	393138	56.05	1271	1288	1250	1665	897	1281	1261.95	1.33	0	-151384	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1820	3.70	0.82	12	0.27	338.00	1533.00	1855	20220811	-32.56	1152	20230502	8.59	1446	-13.49	20230221	1152	8.59	20230502	1855	-32.56	20220811	1152	8.59	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
80	20230718	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1258	-23	5	-1.80	310845534	245272	34.97	1271	1288	1256	1665	897	1281	1267.35	1.33	0	-101347	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1830	3.72	0.82	12	0.17	338.00	1533.00	1855	20220811	-32.18	1152	20230502	9.20	1446	-13.00	20230221	1152	9.20	20230502	1855	-32.18	20220811	1152	9.20	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
81	20230718	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1278	-3	5	-0.23	44135168	34718	4.95	1271	1288	1271	1665	897	1281	1271.25	1.33	0	10960	1333	1306	1283	1256	1233	1320	1270	727	384	500	940	1	1	145471745	1859	3.78	0.83	12	0.02	338.00	1533.00	1855	20220811	-31.11	1152	20230502	10.94	1446	-11.62	20230221	1152	10.94	20230502	1855	-31.11	20220811	1152	10.94	20230502	2.34	N	002780	500	727 억		1929911	N	N	468	N	00	N
82	20230717	160134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1281	23	2	1.83	897227908	697053	183.21	1267	1310	1260	1635	881	1258	1287.17	1.19	0	195713	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1863	3.79	0.84	12	0.48	338.00	1533.00	1855	20220811	-30.94	1152	20230502	11.20	1446	-11.41	20230221	1152	11.20	20230502	1855	-30.94	20220811	1152	11.20	20230502	2.30	N	002780	500	727 억		1731790	N	N	468	N	00	N
83	20230717	150134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1284	26	2	2.07	862814511	670227	176.16	1267	1310	1260	1635	881	1258	1287.35	1.19	0	190441	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1868	3.80	0.84	12	0.46	338.00	1533.00	1855	20220811	-30.78	1152	20230502	11.46	1446	-11.20	20230221	1152	11.46	20230502	1855	-30.78	20220811	1152	11.46	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
84	20230717	140134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1285	27	2	2.15	752243312	583915	153.47	1267	1310	1260	1635	881	1258	1288.28	1.19	0	188054	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1869	3.80	0.84	12	0.40	338.00	1533.00	1855	20220811	-30.73	1152	20230502	11.55	1446	-11.13	20230221	1152	11.55	20230502	1855	-30.73	20220811	1152	11.55	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
85	20230717	130133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1288	30	2	2.38	720458677	559188	146.97	1267	1310	1260	1635	881	1258	1288.40	1.19	0	190654	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1874	3.81	0.84	12	0.38	338.00	1533.00	1855	20220811	-30.57	1152	20230502	11.81	1446	-10.93	20230221	1152	11.81	20230502	1855	-30.57	20220811	1152	11.81	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
86	20230717	120134	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1290	32	2	2.54	691965752	537076	141.16	1267	1310	1260	1635	881	1258	1288.39	1.19	0	196307	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1877	3.82	0.84	12	0.37	338.00	1533.00	1855	20220811	-30.46	1152	20230502	11.98	1446	-10.79	20230221	1152	11.98	20230502	1855	-30.46	20220811	1152	11.98	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
87	20230717	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1305	47	2	3.74	566622092	440490	115.78	1267	1310	1260	1635	881	1258	1286.34	1.19	0	166230	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1898	3.86	0.85	12	0.30	338.00	1533.00	1855	20220811	-29.65	1152	20230502	13.28	1446	-9.75	20230221	1152	13.28	20230502	1855	-29.65	20220811	1152	13.28	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
88	20230717	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1276	18	2	1.43	218706075	171953	45.20	1267	1283	1260	1635	881	1258	1271.89	1.19	0	23863	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1856	3.78	0.83	12	0.12	338.00	1533.00	1855	20220811	-31.21	1152	20230502	10.76	1446	-11.76	20230221	1152	10.76	20230502	1855	-31.21	20220811	1152	10.76	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
89	20230717	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1268	10	2	0.79	9401525	7421	1.95	1267	1268	1265	1635	881	1258	1266.88	1.19	0	-4260	1288	1272	1261	1245	1234	1267	1240	727	377	500	930	1	1	145471745	1845	3.75	0.83	12	0.01	338.00	1533.00	1855	20220811	-31.64	1152	20230502	10.07	1446	-12.31	20230221	1152	10.07	20230502	1855	-31.64	20220811	1152	10.07	20230502	2.30	N	002780	500	727 억		1731790	N	N	103	N	00	N
90	20230714	160132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1258	-7	5	-0.55	474733096	378199	96.50	1266	1277	1250	1644	886	1265	1255.24	1.26	0	-95594	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1830	3.72	0.82	12	0.26	338.00	1533.00	1855	20220811	-32.18	1152	20230502	9.20	1446	-13.00	20230221	1152	9.20	20230502	1855	-32.18	20220811	1152	9.20	20230502	2.30	N	002780	500	727 억		1825763	N	N	103	N	00	N
91	20230714	150133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1253	-12	5	-0.95	450549276	358942	91.59	1266	1277	1250	1644	886	1265	1255.21	1.26	0	-92386	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1823	3.71	0.82	12	0.25	338.00	1533.00	1855	20220811	-32.45	1152	20230502	8.77	1446	-13.35	20230221	1152	8.77	20230502	1855	-32.45	20220811	1152	8.77	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
92	20230714	140132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1254	-11	5	-0.87	365021901	290709	74.18	1266	1277	1250	1644	886	1265	1255.63	1.26	0	-78710	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1824	3.71	0.82	12	0.20	338.00	1533.00	1855	20220811	-32.40	1152	20230502	8.85	1446	-13.28	20230221	1152	8.85	20230502	1855	-32.40	20220811	1152	8.85	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
93	20230714	130132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1255	-10	5	-0.79	279998406	222854	56.86	1266	1277	1250	1644	886	1265	1256.42	1.26	0	-70482	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1826	3.71	0.82	12	0.15	338.00	1533.00	1855	20220811	-32.35	1152	20230502	8.94	1446	-13.21	20230221	1152	8.94	20230502	1855	-32.35	20220811	1152	8.94	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
94	20230714	120133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1252	-13	5	-1.03	241904818	192428	49.10	1266	1277	1251	1644	886	1265	1257.12	1.26	0	-62569	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1821	3.70	0.82	12	0.13	338.00	1533.00	1855	20220811	-32.51	1152	20230502	8.68	1446	-13.42	20230221	1152	8.68	20230502	1855	-32.51	20220811	1152	8.68	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
95	20230714	110132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1255	-10	5	-0.79	188612121	149897	38.25	1266	1277	1251	1644	886	1265	1258.28	1.26	0	-55850	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1826	3.71	0.82	12	0.10	338.00	1533.00	1855	20220811	-32.35	1152	20230502	8.94	1446	-13.21	20230221	1152	8.94	20230502	1855	-32.35	20220811	1152	8.94	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
96	20230714	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1256	-9	5	-0.71	152585569	121156	30.91	1266	1277	1251	1644	886	1265	1259.41	1.26	0	-51104	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1827	3.72	0.82	12	0.08	338.00	1533.00	1855	20220811	-32.29	1152	20230502	9.03	1446	-13.14	20230221	1152	9.03	20230502	1855	-32.29	20220811	1152	9.03	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
97	20230714	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1272	7	2	0.55	9759768	7693	1.96	1266	1272	1266	1644	886	1265	1268.66	1.26	0	248	1306	1285	1274	1253	1242	1281	1249	727	379	500	930	1	1	145471745	1850	3.76	0.83	12	0.01	338.00	1533.00	1855	20220811	-31.43	1152	20230502	10.42	1446	-12.03	20230221	1152	10.42	20230502	1855	-31.43	20220811	1152	10.42	20230502	2.30	N	002780	500	727 억		1825763	N	N	2714	N	00	N
98	20230713	160132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1265	1	2	0.08	496977742	390046	115.18	1265	1295	1263	1643	885	1264	1274.17	1.29	0	-54034	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1840	3.74	0.83	12	0.27	338.00	1533.00	1855	20220811	-31.81	1152	20230502	9.81	1446	-12.52	20230221	1152	9.81	20230502	1855	-31.81	20220811	1152	9.81	20230502	2.36	N	002780	500	727 억		1878075	N	N	2714	N	00	N
99	20230713	150132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1270	6	2	0.47	457106592	358579	105.88	1265	1295	1263	1643	885	1264	1274.77	1.29	0	-55975	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1847	3.76	0.83	12	0.25	338.00	1533.00	1855	20220811	-31.54	1152	20230502	10.24	1446	-12.17	20230221	1152	10.24	20230502	1855	-31.54	20220811	1152	10.24	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
100	20230713	140132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1282	18	2	1.42	408075912	320074	94.51	1265	1295	1263	1643	885	1264	1274.94	1.29	0	-47397	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1865	3.79	0.84	12	0.22	338.00	1533.00	1855	20220811	-30.89	1152	20230502	11.28	1446	-11.34	20230221	1152	11.28	20230502	1855	-30.89	20220811	1152	11.28	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
101	20230713	130132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1286	22	2	1.74	350308222	274985	81.20	1265	1295	1263	1643	885	1264	1273.92	1.29	0	-42762	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1871	3.80	0.84	12	0.19	338.00	1533.00	1855	20220811	-30.67	1152	20230502	11.63	1446	-11.07	20230221	1152	11.63	20230502	1855	-30.67	20220811	1152	11.63	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
102	20230713	120131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1270	6	2	0.47	161815181	127343	37.60	1265	1276	1265	1643	885	1264	1270.70	1.29	0	-32308	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1847	3.76	0.83	12	0.09	338.00	1533.00	1855	20220811	-31.54	1152	20230502	10.24	1446	-12.17	20230221	1152	10.24	20230502	1855	-31.54	20220811	1152	10.24	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
103	20230713	110133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1275	11	2	0.87	97509627	76796	22.68	1265	1275	1265	1643	885	1264	1269.72	1.29	0	-9259	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1855	3.77	0.83	12	0.05	338.00	1533.00	1855	20220811	-31.27	1152	20230502	10.68	1446	-11.83	20230221	1152	10.68	20230502	1855	-31.27	20220811	1152	10.68	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
104	20230713	100133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1271	7	2	0.55	40250314	31705	9.36	1265	1275	1265	1643	885	1264	1269.53	1.29	0	-4068	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1849	3.76	0.83	12	0.02	338.00	1533.00	1855	20220811	-31.48	1152	20230502	10.33	1446	-12.10	20230221	1152	10.33	20230502	1855	-31.48	20220811	1152	10.33	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
105	20230713	090127	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1270	6	2	0.47	1947236	1539	0.45	1265	1270	1265	1643	885	1264	1265.26	1.29	0	64	1298	1281	1269	1252	1240	1275	1246	727	379	500	930	1	1	145471745	1847	3.76	0.83	12	0.00	338.00	1533.00	1855	20220811	-31.54	1152	20230502	10.24	1446	-12.17	20230221	1152	10.24	20230502	1855	-31.54	20220811	1152	10.24	20230502	2.36	N	002780	500	727 억		1878075	N	N	125	N	00	N
106	20230712	160132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1264	-5	5	-0.39	427284140	337075	105.22	1271	1286	1257	1649	889	1269	1267.62	1.27	0	26197	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1839	3.74	0.82	12	0.23	338.00	1533.00	1855	20220811	-31.86	1152	20230502	9.72	1446	-12.59	20230221	1152	9.72	20230502	1855	-31.86	20220811	1152	9.72	20230502	2.33	N	002780	500	727 억		1846543	N	N	125	N	00	N
107	20230712	150132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1261	-8	5	-0.63	415885588	328050	102.40	1271	1286	1257	1649	889	1269	1267.75	1.27	0	25319	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1834	3.73	0.82	12	0.23	338.00	1533.00	1855	20220811	-32.02	1152	20230502	9.46	1446	-12.79	20230221	1152	9.46	20230502	1855	-32.02	20220811	1152	9.46	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
108	20230712	140131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1265	-4	5	-0.32	391274708	308537	96.31	1271	1286	1257	1649	889	1269	1268.16	1.27	0	23873	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1840	3.74	0.83	12	0.21	338.00	1533.00	1855	20220811	-31.81	1152	20230502	9.81	1446	-12.52	20230221	1152	9.81	20230502	1855	-31.81	20220811	1152	9.81	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
109	20230712	130132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1261	-8	5	-0.63	324713312	255659	79.80	1271	1286	1257	1649	889	1269	1270.10	1.27	0	26140	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1834	3.73	0.82	12	0.18	338.00	1533.00	1855	20220811	-32.02	1152	20230502	9.46	1446	-12.79	20230221	1152	9.46	20230502	1855	-32.02	20220811	1152	9.46	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
110	20230712	120132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1267	-2	5	-0.16	233398858	183167	57.18	1271	1286	1260	1649	889	1269	1274.24	1.27	0	16259	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1843	3.75	0.83	12	0.13	338.00	1533.00	1855	20220811	-31.70	1152	20230502	9.98	1446	-12.38	20230221	1152	9.98	20230502	1855	-31.70	20220811	1152	9.98	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
111	20230712	110132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1279	10	2	0.79	120403236	94218	29.41	1271	1286	1269	1649	889	1269	1277.92	1.27	0	7526	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1861	3.78	0.83	12	0.06	338.00	1533.00	1855	20220811	-31.05	1152	20230502	11.02	1446	-11.55	20230221	1152	11.02	20230502	1855	-31.05	20220811	1152	11.02	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
112	20230712	100132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1280	11	2	0.87	90979500	71184	22.22	1271	1286	1269	1649	889	1269	1278.09	1.27	0	4939	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1862	3.79	0.83	12	0.05	338.00	1533.00	1855	20220811	-31.00	1152	20230502	11.11	1446	-11.48	20230221	1152	11.11	20230502	1855	-31.00	20220811	1152	11.11	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
113	20230712	090133	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1275	6	2	0.47	2505081	1970	0.61	1271	1275	1271	1649	889	1269	1271.62	1.27	0	-97	1300	1284	1276	1260	1252	1280	1256	727	380	500	930	1	1	145471745	1855	3.77	0.83	12	0.00	338.00	1533.00	1855	20220811	-31.27	1152	20230502	10.68	1446	-11.83	20230221	1152	10.68	20230502	1855	-31.27	20220811	1152	10.68	20230502	2.33	N	002780	500	727 억		1846543	N	N	220	N	00	N
114	20230711	160131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1269	1	2	0.08	409110468	319154	59.41	1283	1292	1268	1648	888	1268	1281.89	1.27	0	-3226	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1846	3.75	0.83	12	0.22	338.00	1533.00	1855	20220811	-31.59	1152	20230502	10.16	1446	-12.24	20230221	1152	10.16	20230502	1855	-31.59	20220811	1152	10.16	20230502	2.35	N	002780	500	727 억		1854102	N	N	220	N	00	N
115	20230711	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1272	4	2	0.32	394700116	307805	57.29	1283	1292	1268	1648	888	1268	1282.31	1.27	0	-406	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1850	3.76	0.83	12	0.21	338.00	1533.00	1855	20220811	-31.43	1152	20230502	10.42	1446	-12.03	20230221	1152	10.42	20230502	1855	-31.43	20220811	1152	10.42	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
116	20230711	140130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1273	5	2	0.39	355427492	276881	51.54	1283	1292	1270	1648	888	1268	1283.68	1.27	0	-8339	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1852	3.77	0.83	12	0.19	338.00	1533.00	1855	20220811	-31.37	1152	20230502	10.50	1446	-11.96	20230221	1152	10.50	20230502	1855	-31.37	20220811	1152	10.50	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
117	20230711	130131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1278	10	2	0.79	308899444	240383	44.74	1283	1292	1271	1648	888	1268	1285.03	1.27	0	-4186	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1859	3.78	0.83	12	0.17	338.00	1533.00	1855	20220811	-31.11	1152	20230502	10.94	1446	-11.62	20230221	1152	10.94	20230502	1855	-31.11	20220811	1152	10.94	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
118	20230711	120131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1284	16	2	1.26	282068834	219442	40.85	1283	1292	1271	1648	888	1268	1285.39	1.27	0	2162	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1868	3.80	0.84	12	0.15	338.00	1533.00	1855	20220811	-30.78	1152	20230502	11.46	1446	-11.20	20230221	1152	11.46	20230502	1855	-30.78	20220811	1152	11.46	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
119	20230711	110132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1286	18	2	1.42	229785805	178861	33.29	1283	1292	1271	1648	888	1268	1284.72	1.27	0	10284	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1871	3.80	0.84	12	0.12	338.00	1533.00	1855	20220811	-30.67	1152	20230502	11.63	1446	-11.07	20230221	1152	11.63	20230502	1855	-30.67	20220811	1152	11.63	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
120	20230711	100132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1288	20	2	1.58	199005030	154938	28.84	1283	1292	1271	1648	888	1268	1284.42	1.27	0	16970	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1874	3.81	0.84	12	0.11	338.00	1533.00	1855	20220811	-30.57	1152	20230502	11.81	1446	-10.93	20230221	1152	11.81	20230502	1855	-30.57	20220811	1152	11.81	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
121	20230711	090131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1281	13	2	1.03	9964798	7767	1.45	1283	1283	1281	1648	888	1268	1282.97	1.27	0	-4782	1320	1293	1259	1232	1198	1307	1246	727	380	500	930	1	1	145471745	1863	3.79	0.84	12	0.01	338.00	1533.00	1855	20220811	-30.94	1152	20230502	11.20	1446	-11.41	20230221	1152	11.20	20230502	1855	-30.94	20220811	1152	11.20	20230502	2.35	N	002780	500	727 억		1854102	N	N	0	N	00	N
122	20230710	160131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1268	25	2	2.01	680388705	536298	123.59	1241	1286	1225	1615	871	1243	1268.68	1.20	0	95342	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1845	3.75	0.83	12	0.37	338.00	1533.00	1855	20220811	-31.64	1152	20230502	10.07	1446	-12.31	20230221	1152	10.07	20230502	1855	-31.64	20220811	1152	10.07	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
123	20230710	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1275	32	2	2.57	623402079	491478	113.26	1241	1286	1225	1615	871	1243	1268.42	1.20	0	85119	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1855	3.77	0.83	12	0.34	338.00	1533.00	1855	20220811	-31.27	1152	20230502	10.68	1446	-11.83	20230221	1152	10.68	20230502	1855	-31.27	20220811	1152	10.68	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
124	20230710	140130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1281	38	2	3.06	497286889	392650	90.49	1241	1286	1225	1615	871	1243	1266.49	1.20	0	84574	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1863	3.79	0.84	12	0.27	338.00	1533.00	1855	20220811	-30.94	1152	20230502	11.20	1446	-11.41	20230221	1152	11.20	20230502	1855	-30.94	20220811	1152	11.20	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
125	20230710	130130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1280	37	2	2.98	466904718	368919	85.02	1241	1286	1225	1615	871	1243	1265.60	1.20	0	82307	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1862	3.79	0.83	12	0.25	338.00	1533.00	1855	20220811	-31.00	1152	20230502	11.11	1446	-11.48	20230221	1152	11.11	20230502	1855	-31.00	20220811	1152	11.11	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
126	20230710	120131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1284	41	2	3.30	402585922	318752	73.46	1241	1286	1225	1615	871	1243	1263.01	1.20	0	55950	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1868	3.80	0.84	12	0.22	338.00	1533.00	1855	20220811	-30.78	1152	20230502	11.46	1446	-11.20	20230221	1152	11.46	20230502	1855	-30.78	20220811	1152	11.46	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
127	20230710	110131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1273	30	2	2.41	298017722	237092	54.64	1241	1279	1225	1615	871	1243	1256.97	1.20	0	36252	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1852	3.77	0.83	12	0.16	338.00	1533.00	1855	20220811	-31.37	1152	20230502	10.50	1446	-11.96	20230221	1152	10.50	20230502	1855	-31.37	20220811	1152	10.50	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
128	20230710	100131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1272	29	2	2.33	215631615	172281	39.70	1241	1274	1225	1615	871	1243	1251.63	1.20	0	19662	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1850	3.76	0.83	12	0.12	338.00	1533.00	1855	20220811	-31.43	1152	20230502	10.42	1446	-12.03	20230221	1152	10.42	20230502	1855	-31.43	20220811	1152	10.42	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
129	20230710	090131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	-6	5	-0.48	5446181	4392	1.01	1241	1241	1237	1615	871	1243	1240.02	1.20	0	-3897	1263	1253	1240	1230	1217	1254	1231	727	372	500	910	1	1	145471745	1799	3.66	0.81	12	0.00	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.37	N	002780	500	727 억		1748146	N	N	1	N	00	N
130	20230707	160130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1243	-8	5	-0.64	533697170	431665	44.64	1243	1250	1227	1626	876	1251	1236.37	1.22	0	44013	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1808	3.68	0.81	12	0.30	338.00	1533.00	1855	20220811	-32.99	1152	20230502	7.90	1446	-14.04	20230221	1152	7.90	20230502	1855	-32.99	20220811	1152	7.90	20230502	2.35	N	002780	500	727 억		1774435	N	N	1	N	00	N
131	20230707	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1244	-7	5	-0.56	504005277	407761	42.17	1243	1250	1227	1626	876	1251	1236.03	1.22	0	37065	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1810	3.68	0.81	12	0.28	338.00	1533.00	1855	20220811	-32.94	1152	20230502	7.99	1446	-13.97	20230221	1152	7.99	20230502	1855	-32.94	20220811	1152	7.99	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
132	20230707	140132	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1237	-14	5	-1.12	428695049	347105	35.90	1243	1250	1227	1626	876	1251	1235.06	1.22	0	30943	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1799	3.66	0.81	12	0.24	338.00	1533.00	1855	20220811	-33.32	1152	20230502	7.38	1446	-14.45	20230221	1152	7.38	20230502	1855	-33.32	20220811	1152	7.38	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
133	20230707	130131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1240	-11	5	-0.88	381610775	309085	31.96	1243	1250	1227	1626	876	1251	1234.65	1.22	0	10696	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1804	3.67	0.81	12	0.21	338.00	1533.00	1855	20220811	-33.15	1152	20230502	7.64	1446	-14.25	20230221	1152	7.64	20230502	1855	-33.15	20220811	1152	7.64	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
134	20230707	120130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1236	-15	5	-1.20	341256294	276529	28.60	1243	1250	1227	1626	876	1251	1234.07	1.22	0	-16181	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1798	3.66	0.81	12	0.19	338.00	1533.00	1855	20220811	-33.37	1152	20230502	7.29	1446	-14.52	20230221	1152	7.29	20230502	1855	-33.37	20220811	1152	7.29	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
135	20230707	110131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1232	-19	5	-1.52	283370949	229538	23.74	1243	1250	1228	1626	876	1251	1234.53	1.22	0	-44604	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1792	3.64	0.80	12	0.16	338.00	1533.00	1855	20220811	-33.58	1152	20230502	6.94	1446	-14.80	20230221	1152	6.94	20230502	1855	-33.58	20220811	1152	6.94	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
136	20230707	100131	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1232	-19	5	-1.52	143346207	115808	11.98	1243	1250	1231	1626	876	1251	1237.79	1.22	0	-4092	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1792	3.64	0.80	12	0.08	338.00	1533.00	1855	20220811	-33.58	1152	20230502	6.94	1446	-14.80	20230221	1152	6.94	20230502	1855	-33.58	20220811	1152	6.94	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
137	20230707	090130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1250	-1	5	-0.08	11743593	9439	0.98	1243	1250	1243	1626	876	1251	1244.16	1.22	0	3607	1325	1288	1269	1232	1213	1278	1222	727	375	500	920	1	1	145471745	1818	3.70	0.82	12	0.01	338.00	1533.00	1855	20220811	-32.61	1152	20230502	8.51	1446	-13.55	20230221	1152	8.51	20230502	1855	-32.61	20220811	1152	8.51	20230502	2.35	N	002780	500	727 억		1774435	N	N	115	N	00	N
138	20230706	160129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1251	-55	5	-4.21	1225156066	966367	216.36	1306	1306	1250	1697	915	1306	1267.80	1.29	0	-93349	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1820	3.70	0.82	12	0.66	338.00	1533.00	1855	20220811	-32.56	1152	20230502	8.59	1446	-13.49	20230221	1152	8.59	20230502	1855	-32.56	20220811	1152	8.59	20230502	2.34	N	002780	500	727 억		1871303	N	N	115	N	00	N
139	20230706	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1256	-50	5	-3.83	1033372108	813189	182.06	1306	1306	1250	1697	915	1306	1270.76	1.29	0	-92454	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1827	3.72	0.82	12	0.56	338.00	1533.00	1855	20220811	-32.29	1152	20230502	9.03	1446	-13.14	20230221	1152	9.03	20230502	1855	-32.29	20220811	1152	9.03	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
140	20230706	140130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1259	-47	5	-3.60	982538471	772750	173.01	1306	1306	1250	1697	915	1306	1271.48	1.29	0	-90890	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1831	3.72	0.82	12	0.53	338.00	1533.00	1855	20220811	-32.13	1152	20230502	9.29	1446	-12.93	20230221	1152	9.29	20230502	1855	-32.13	20220811	1152	9.29	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
141	20230706	130130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1257	-49	5	-3.75	882089909	692775	155.10	1306	1306	1250	1697	915	1306	1273.27	1.29	0	-82405	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1829	3.72	0.82	12	0.48	338.00	1533.00	1855	20220811	-32.24	1152	20230502	9.11	1446	-13.07	20230221	1152	9.11	20230502	1855	-32.24	20220811	1152	9.11	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
142	20230706	120130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1270	-36	5	-2.76	683477882	535222	119.83	1306	1306	1265	1697	915	1306	1277.00	1.29	0	-76344	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1847	3.76	0.83	12	0.37	338.00	1533.00	1855	20220811	-31.54	1152	20230502	10.24	1446	-12.17	20230221	1152	10.24	20230502	1855	-31.54	20220811	1152	10.24	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
143	20230706	110130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1280	-26	5	-1.99	492303643	384674	86.12	1306	1306	1267	1697	915	1306	1279.79	1.29	0	-72422	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1862	3.79	0.83	12	0.26	338.00	1533.00	1855	20220811	-31.00	1152	20230502	11.11	1446	-11.48	20230221	1152	11.11	20230502	1855	-31.00	20220811	1152	11.11	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
144	20230706	100130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1276	-30	5	-2.30	437209729	341509	76.46	1306	1306	1267	1697	915	1306	1280.23	1.29	0	-74078	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1856	3.78	0.83	12	0.23	338.00	1533.00	1855	20220811	-31.21	1152	20230502	10.76	1446	-11.76	20230221	1152	10.76	20230502	1855	-31.21	20220811	1152	10.76	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
145	20230706	090130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1302	-4	5	-0.31	7984848	6123	1.37	1306	1306	1302	1697	915	1306	1304.07	1.29	0	-3858	1345	1325	1315	1295	1285	1320	1290	727	391	500	960	1	1	145471745	1894	3.85	0.85	12	0.00	338.00	1533.00	1855	20220811	-29.81	1152	20230502	13.02	1446	-9.96	20230221	1152	13.02	20230502	1855	-29.81	20220811	1152	13.02	20230502	2.34	N	002780	500	727 억		1871303	N	N	0	N	00	N
146	20230705	160130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1306	-28	5	-2.10	581907045	442824	123.22	1334	1335	1305	1734	934	1334	1314.11	1.35	0	-88315	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1900	3.86	0.85	12	0.30	338.00	1533.00	1855	20220811	-29.60	1152	20230502	13.37	1446	-9.68	20230221	1152	13.37	20230502	1855	-29.60	20220811	1152	13.37	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
147	20230705	150130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1309	-25	5	-1.87	520740106	396029	110.20	1334	1335	1305	1734	934	1334	1314.90	1.35	0	-79310	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1904	3.87	0.85	12	0.27	338.00	1533.00	1855	20220811	-29.43	1152	20230502	13.63	1446	-9.47	20230221	1152	13.63	20230502	1855	-29.43	20220811	1152	13.63	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
148	20230705	140129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1309	-25	5	-1.87	477599933	363043	101.02	1334	1335	1305	1734	934	1334	1315.55	1.35	0	-66612	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1904	3.87	0.85	12	0.25	338.00	1533.00	1855	20220811	-29.43	1152	20230502	13.63	1446	-9.47	20230221	1152	13.63	20230502	1855	-29.43	20220811	1152	13.63	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
149	20230705	130129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1309	-25	5	-1.87	387199811	293950	81.80	1334	1335	1305	1734	934	1334	1317.23	1.35	0	-40831	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1904	3.87	0.85	12	0.20	338.00	1533.00	1855	20220811	-29.43	1152	20230502	13.63	1446	-9.47	20230221	1152	13.63	20230502	1855	-29.43	20220811	1152	13.63	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
150	20230705	120129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1310	-24	5	-1.80	342279932	259675	72.26	1334	1335	1305	1734	934	1334	1318.11	1.35	0	-40956	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1906	3.88	0.85	12	0.18	338.00	1533.00	1855	20220811	-29.38	1152	20230502	13.72	1446	-9.41	20230221	1152	13.72	20230502	1855	-29.38	20220811	1152	13.72	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
151	20230705	110130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1310	-24	5	-1.80	290697200	220239	61.28	1334	1335	1309	1734	934	1334	1319.92	1.35	0	-33788	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1906	3.88	0.85	12	0.15	338.00	1533.00	1855	20220811	-29.38	1152	20230502	13.72	1446	-9.41	20230221	1152	13.72	20230502	1855	-29.38	20220811	1152	13.72	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
152	20230705	100130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1315	-19	5	-1.42	151140867	114022	31.73	1334	1335	1315	1734	934	1334	1325.54	1.35	0	-12000	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1913	3.89	0.86	12	0.08	338.00	1533.00	1855	20220811	-29.11	1152	20230502	14.15	1446	-9.06	20230221	1152	14.15	20230502	1855	-29.11	20220811	1152	14.15	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
153	20230705	090130	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1334	0	3	0.00	228124	171	0.05	1334	1335	1334	1734	934	1334	1334.06	1.35	0	-7	1368	1350	1339	1321	1310	1345	1316	727	400	500	980	1	1	145471745	1941	3.95	0.87	12	0.00	338.00	1533.00	1855	20220811	-28.09	1152	20230502	15.80	1446	-7.75	20230221	1152	15.80	20230502	1855	-28.09	20220811	1152	15.80	20230502	2.36	N	002780	500	727 억		1965657	N	N	0	N	00	N
154	20230704	160129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1334	-18	5	-1.33	479966470	358983	79.51	1352	1357	1328	1757	947	1352	1337.03	1.34	0	17948	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1941	3.95	0.87	12	0.25	338.00	1533.00	1855	20220811	-28.09	1152	20230502	15.80	1446	-7.75	20230221	1152	15.80	20230502	1855	-28.09	20220811	1152	15.80	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
155	20230704	150129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1336	-16	5	-1.18	464870071	347662	77.00	1352	1357	1328	1757	947	1352	1337.13	1.34	0	22877	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1944	3.95	0.87	12	0.24	338.00	1533.00	1855	20220811	-27.98	1152	20230502	15.97	1446	-7.61	20230221	1152	15.97	20230502	1855	-27.98	20220811	1152	15.97	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
156	20230704	140129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1335	-17	5	-1.26	432036076	323020	71.54	1352	1357	1328	1757	947	1352	1337.49	1.34	0	27496	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1942	3.95	0.87	12	0.22	338.00	1533.00	1855	20220811	-28.03	1152	20230502	15.89	1446	-7.68	20230221	1152	15.89	20230502	1855	-28.03	20220811	1152	15.89	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
157	20230704	130128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1338	-14	5	-1.04	414546697	309917	68.64	1352	1357	1328	1757	947	1352	1337.60	1.34	0	31991	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1946	3.96	0.87	12	0.21	338.00	1533.00	1855	20220811	-27.87	1152	20230502	16.15	1446	-7.47	20230221	1152	16.15	20230502	1855	-27.87	20220811	1152	16.15	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
158	20230704	120129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1335	-17	5	-1.26	395451183	295617	65.47	1352	1357	1328	1757	947	1352	1337.71	1.34	0	33133	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1942	3.95	0.87	12	0.20	338.00	1533.00	1855	20220811	-28.03	1152	20230502	15.89	1446	-7.68	20230221	1152	15.89	20230502	1855	-28.03	20220811	1152	15.89	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
159	20230704	110128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1334	-18	5	-1.33	358496727	267857	59.32	1352	1357	1328	1757	947	1352	1338.39	1.34	0	38843	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1941	3.95	0.87	12	0.18	338.00	1533.00	1855	20220811	-28.09	1152	20230502	15.80	1446	-7.75	20230221	1152	15.80	20230502	1855	-28.09	20220811	1152	15.80	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
160	20230704	100128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1338	-14	5	-1.04	245063081	182668	40.46	1352	1357	1333	1757	947	1352	1341.58	1.34	0	14640	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1946	3.96	0.87	12	0.13	338.00	1533.00	1855	20220811	-27.87	1152	20230502	16.15	1446	-7.47	20230221	1152	16.15	20230502	1855	-27.87	20220811	1152	16.15	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
161	20230704	090128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1352	0	3	0.00	4783376	3538	0.78	1352	1352	1352	1757	947	1352	1352.00	1.34	0	-249	1388	1369	1347	1328	1306	1379	1338	727	405	500	1000	1	1	145471745	1967	4.00	0.88	12	0.00	338.00	1533.00	1855	20220811	-27.12	1152	20230502	17.36	1446	-6.50	20230221	1152	17.36	20230502	1855	-27.12	20220811	1152	17.36	20230502	2.38	N	002780	500	727 억		1947248	N	N	4	N	00	N
162	20230703	160128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1352	20	2	1.50	609387285	450852	88.29	1325	1366	1325	1731	933	1332	1351.63	1.29	0	79346	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1967	4.00	0.88	12	0.31	338.00	1533.00	1855	20220811	-27.12	1152	20230502	17.36	1446	-6.50	20230221	1152	17.36	20230502	1855	-27.12	20220811	1152	17.36	20230502	2.37	N	002780	500	727 억		1870600	N	N	4	N	00	N
163	20230703	150129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1353	21	2	1.58	568996372	420979	82.44	1325	1366	1325	1731	933	1332	1351.60	1.29	0	80453	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1968	4.00	0.88	12	0.29	338.00	1533.00	1855	20220811	-27.06	1152	20230502	17.45	1446	-6.43	20230221	1152	17.45	20230502	1855	-27.06	20220811	1152	17.45	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
164	20230703	140129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1351	19	2	1.43	547258136	404890	79.29	1325	1366	1325	1731	933	1332	1351.62	1.29	0	80452	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1965	4.00	0.88	12	0.28	338.00	1533.00	1855	20220811	-27.17	1152	20230502	17.27	1446	-6.57	20230221	1152	17.27	20230502	1855	-27.17	20220811	1152	17.27	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
165	20230703	130128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1357	25	2	1.88	506319436	374644	73.37	1325	1366	1325	1731	933	1332	1351.47	1.29	0	82921	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1974	4.01	0.89	12	0.26	338.00	1533.00	1855	20220811	-26.85	1152	20230502	17.80	1446	-6.15	20230221	1152	17.80	20230502	1855	-26.85	20220811	1152	17.80	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
166	20230703	120128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1355	23	2	1.73	479871166	355130	69.55	1325	1366	1325	1731	933	1332	1351.25	1.29	0	79365	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1971	4.01	0.88	12	0.24	338.00	1533.00	1855	20220811	-26.95	1152	20230502	17.62	1446	-6.29	20230221	1152	17.62	20230502	1855	-26.95	20220811	1152	17.62	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
167	20230703	110128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1355	23	2	1.73	379953118	281578	55.14	1325	1366	1325	1731	933	1332	1349.37	1.29	0	71786	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1971	4.01	0.88	12	0.19	338.00	1533.00	1855	20220811	-26.95	1152	20230502	17.62	1446	-6.29	20230221	1152	17.62	20230502	1855	-26.95	20220811	1152	17.62	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
168	20230703	100128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1356	24	2	1.80	253348703	188413	36.90	1325	1358	1325	1731	933	1332	1344.65	1.29	0	68615	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1973	4.01	0.88	12	0.13	338.00	1533.00	1855	20220811	-26.90	1152	20230502	17.71	1446	-6.22	20230221	1152	17.71	20230502	1855	-26.90	20220811	1152	17.71	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N
169	20230703	090128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	1325	-7	5	-0.53	22794574	17202	3.37	1325	1332	1325	1731	933	1332	1325.11	1.29	0	3479	1360	1346	1319	1305	1278	1353	1312	727	399	500	980	1	1	145471745	1928	3.92	0.86	12	0.01	338.00	1533.00	1855	20220811	-28.57	1152	20230502	15.02	1446	-8.37	20230221	1152	15.02	20230502	1855	-28.57	20220811	1152	15.02	20230502	2.37	N	002780	500	727 억		1870600	N	N	0	N	00	N