KissMeData/091590/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	160715	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	380	2	4.93	712057850	88480	217.43	7650	8350	7650	10020	5400	7710	8048.39	2.44	0	-3158	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	950	4.71	0.57	12	0.75	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
3	20230731	150716	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	380	2	4.93	701269890	87143	214.15	7650	8350	7650	10020	5400	7710	8048.11	2.44	0	-3764	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	950	4.71	0.57	12	0.74	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
4	20230731	140718	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	360	2	4.67	641411230	79722	195.91	7650	8350	7650	10020	5400	7710	8046.43	2.44	0	-5057	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	947	4.69	0.56	12	0.68	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
5	20230731	130717	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	360	2	4.67	619240370	76975	189.16	7650	8350	7650	10020	5400	7710	8045.56	2.44	0	-5644	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	947	4.69	0.56	12	0.66	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
6	20230731	120724	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	300	2	3.89	544929210	67713	166.40	7650	8350	7650	10020	5400	7710	8048.62	2.44	0	-10974	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	940	4.66	0.56	12	0.58	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
7	20230731	110727	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	140	2	1.82	104332350	13363	32.84	7650	7940	7650	10020	5400	7710	7809.02	2.44	0	-4290	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	922	4.57	0.55	12	0.11	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
8	20230731	100722	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	150	2	1.95	84453550	10815	26.58	7650	7940	7650	10020	5400	7710	7810.77	2.44	0	-5637	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	923	4.57	0.55	12	0.09	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
9	20230731	090716	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7750	40	2	0.52	19238530	2513	6.18	7650	7750	7650	10020	5400	7710	7650.95	2.44	0	588	8090	7900	7600	7410	7110	7995	7505	59	2310	500	4780	10	1	11740000	910	4.51	0.54	12	0.02	1719.00	14298.00	11250	20221228	-31.11	5510	20220930	40.65	11200	-30.80	20230214	6980	11.03	20230726	11250	-31.11	20221228	5510	40.65	20220930	3.07	N	091590	500	58 억		286983	N	N	0	N	00	N
10	20230728	160717	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7710	340	2	4.61	300921760	39540	109.94	7300	7790	7300	9580	5160	7370	7610.55	2.31	0	15293	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	905	4.49	0.54	12	0.34	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
11	20230728	150718	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7740	370	2	5.02	283572060	37289	103.68	7300	7790	7300	9580	5160	7370	7604.72	2.31	0	13622	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	909	4.50	0.54	12	0.32	1719.00	14298.00	11250	20221228	-31.20	5510	20220930	40.47	11200	-30.89	20230214	6980	10.89	20230726	11250	-31.20	20221228	5510	40.47	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
12	20230728	140714	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7720	350	2	4.75	272145130	35809	99.57	7300	7790	7300	9580	5160	7370	7599.92	2.31	0	13864	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	906	4.49	0.54	12	0.31	1719.00	14298.00	11250	20221228	-31.38	5510	20220930	40.11	11200	-31.07	20230214	6980	10.60	20230726	11250	-31.38	20221228	5510	40.11	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
13	20230728	130718	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7720	350	2	4.75	259243100	34136	94.92	7300	7790	7300	9580	5160	7370	7594.43	2.31	0	12217	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	906	4.49	0.54	12	0.29	1719.00	14298.00	11250	20221228	-31.38	5510	20220930	40.11	11200	-31.07	20230214	6980	10.60	20230726	11250	-31.38	20221228	5510	40.11	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
14	20230728	120715	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7700	330	2	4.48	253039090	33333	92.68	7300	7790	7300	9580	5160	7370	7591.26	2.31	0	11669	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	904	4.48	0.54	12	0.28	1719.00	14298.00	11250	20221228	-31.56	5510	20220930	39.75	11200	-31.25	20230214	6980	10.32	20230726	11250	-31.56	20221228	5510	39.75	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
15	20230728	110721	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7670	300	2	4.07	236714520	31205	86.77	7300	7790	7300	9580	5160	7370	7585.80	2.31	0	10060	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	900	4.46	0.54	12	0.27	1719.00	14298.00	11250	20221228	-31.82	5510	20220930	39.20	11200	-31.52	20230214	6980	9.89	20230726	11250	-31.82	20221228	5510	39.20	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
16	20230728	100712	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7620	250	2	3.39	169057750	22418	62.33	7300	7700	7300	9580	5160	7370	7541.18	2.31	0	8086	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	895	4.43	0.53	12	0.19	1719.00	14298.00	11250	20221228	-32.27	5510	20220930	38.29	11200	-31.96	20230214	6980	9.17	20230726	11250	-32.27	20221228	5510	38.29	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
17	20230728	090720	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7450	80	2	1.09	12830230	1733	4.82	7300	7450	7300	9580	5160	7370	7403.52	2.31	0	-892	7690	7530	7320	7160	6950	7610	7240	59	2210	500	4560	10	1	11740000	875	4.33	0.52	12	0.01	1719.00	14298.00	11250	20221228	-33.78	5510	20220930	35.21	11200	-33.48	20230214	6980	6.73	20230726	11250	-33.78	20221228	5510	35.21	20220930	3.07	N	091590	500	58 억		271751	N	N	0	N	00	N
18	20230727	160713	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7370	90	2	1.24	262310410	35754	35.63	7110	7480	7110	9460	5100	7280	7336.53	2.19	-10861	14990	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	865	4.29	0.52	12	0.30	1719.00	14298.00	11250	20221228	-34.49	5510	20220930	33.76	11200	-34.20	20230214	6980	5.59	20230726	11250	-34.49	20221228	5510	33.76	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
19	20230727	150715	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7380	100	2	1.37	247002890	33673	33.56	7110	7480	7110	9460	5100	7280	7335.34	2.19	-10861	13206	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	866	4.29	0.52	12	0.29	1719.00	14298.00	11250	20221228	-34.40	5510	20220930	33.94	11200	-34.11	20230214	6980	5.73	20230726	11250	-34.40	20221228	5510	33.94	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
20	20230727	140710	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7420	140	2	1.92	234352220	31958	31.85	7110	7480	7110	9460	5100	7280	7333.13	2.19	-10861	12164	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	871	4.32	0.52	12	0.27	1719.00	14298.00	11250	20221228	-34.04	5510	20220930	34.66	11200	-33.75	20230214	6980	6.30	20230726	11250	-34.04	20221228	5510	34.66	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
21	20230727	130709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7370	90	2	1.24	204082430	27876	27.78	7110	7480	7110	9460	5100	7280	7321.08	2.19	-10861	12715	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	865	4.29	0.52	12	0.24	1719.00	14298.00	11250	20221228	-34.49	5510	20220930	33.76	11200	-34.20	20230214	6980	5.59	20230726	11250	-34.49	20221228	5510	33.76	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
22	20230727	120712	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7410	130	2	1.79	155549510	21266	21.19	7110	7480	7110	9460	5100	7280	7314.47	2.19	-10861	11830	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	870	4.31	0.52	12	0.18	1719.00	14298.00	11250	20221228	-34.13	5510	20220930	34.48	11200	-33.84	20230214	6980	6.16	20230726	11250	-34.13	20221228	5510	34.48	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
23	20230727	110715	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7420	140	2	1.92	139499280	19105	19.04	7110	7480	7110	9460	5100	7280	7301.72	2.19	-10861	10232	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	871	4.32	0.52	12	0.16	1719.00	14298.00	11250	20221228	-34.04	5510	20220930	34.66	11200	-33.75	20230214	6980	6.30	20230726	11250	-34.04	20221228	5510	34.66	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
24	20230727	100711	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7330	50	2	0.69	104167430	14324	14.28	7110	7480	7110	9460	5100	7280	7272.23	2.19	-10861	7276	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	861	4.26	0.51	12	0.12	1719.00	14298.00	11250	20221228	-34.84	5510	20220930	33.03	11200	-34.55	20230214	6980	5.01	20230726	11250	-34.84	20221228	5510	33.03	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
25	20230727	090709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7300	20	2	0.27	20005560	2801	2.79	7110	7310	7110	9460	5100	7280	7142.29	2.19	-10861	1237	8173	7726	7353	6906	6533	7540	6720	59	2180	500	4510	10	1	11740000	857	4.25	0.51	12	0.02	1719.00	14298.00	11250	20221228	-35.11	5510	20220930	32.49	11200	-34.82	20230214	6980	4.58	20230726	11250	-35.11	20221228	5510	32.49	20220930	2.97	N	091590	500	58 억		256761	N	N	0	N	00	N
26	20230726	160710	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7280	-520	5	-6.67	736477020	100277	186.04	7740	7800	6980	10140	5460	7800	7344.43	2.28	0	-11329	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	855	4.24	0.51	12	0.85	1719.00	14298.00	11250	20221228	-35.29	5510	20220930	32.12	11200	-35.00	20230214	6980	4.30	20230726	11250	-35.29	20221228	5510	32.12	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
27	20230726	150714	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7320	-480	5	-6.15	721855600	98262	182.30	7740	7800	6980	10140	5460	7800	7346.23	2.28	0	-11949	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	859	4.26	0.51	12	0.84	1719.00	14298.00	11250	20221228	-34.93	5510	20220930	32.85	11200	-34.64	20230214	6980	4.87	20230726	11250	-34.93	20221228	5510	32.85	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
28	20230726	140709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7220	-580	5	-7.44	671997280	91371	169.51	7740	7800	6980	10140	5460	7800	7354.60	2.28	0	-11871	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	848	4.20	0.50	12	0.78	1719.00	14298.00	11250	20221228	-35.82	5510	20220930	31.03	11200	-35.54	20230214	6980	3.44	20230726	11250	-35.82	20221228	5510	31.03	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
29	20230726	130707	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7220	-580	5	-7.44	585392270	79247	147.02	7740	7800	7170	10140	5460	7800	7386.93	2.28	0	-11767	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	848	4.20	0.50	12	0.68	1719.00	14298.00	11250	20221228	-35.82	5510	20220930	31.03	11200	-35.54	20230214	7170	0.70	20230726	11250	-35.82	20221228	5510	31.03	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
30	20230726	120709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7350	-450	5	-5.77	419037000	56351	104.54	7740	7800	7320	10140	5460	7800	7436.19	2.28	0	-11062	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	863	4.28	0.51	12	0.48	1719.00	14298.00	11250	20221228	-34.67	5510	20220930	33.39	11200	-34.38	20230214	7320	0.41	20230726	11250	-34.67	20221228	5510	33.39	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
31	20230726	110703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7450	-350	5	-4.49	371321090	49903	92.58	7740	7800	7320	10140	5460	7800	7440.86	2.28	0	-9755	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	875	4.33	0.52	12	0.43	1719.00	14298.00	11250	20221228	-33.78	5510	20220930	35.21	11200	-33.48	20230214	7320	1.78	20230726	11250	-33.78	20221228	5510	35.21	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
32	20230726	100711	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7350	-450	5	-5.77	231286570	30941	57.40	7740	7800	7350	10140	5460	7800	7475.08	2.28	0	-7333	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	863	4.28	0.51	12	0.26	1719.00	14298.00	11250	20221228	-34.67	5510	20220930	33.39	11200	-34.38	20230214	7350	0.00	20230726	11250	-34.67	20221228	5510	33.39	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
33	20230726	090705	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7720	-80	5	-1.03	19939010	2590	4.81	7740	7800	7670	10140	5460	7800	7698.46	2.28	0	-1697	8020	7910	7800	7690	7580	7965	7745	59	2340	500	4830	10	1	11740000	906	4.49	0.54	12	0.02	1719.00	14298.00	11250	20221228	-31.38	5510	20220930	40.11	11200	-31.07	20230214	7670	0.65	20230726	11250	-31.38	20221228	5510	40.11	20220930	2.91	N	091590	500	58 억		267622	N	N	0	N	00	N
34	20230725	160703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-90	5	-1.14	417660570	53710	90.86	7760	7910	7690	10250	5530	7890	7776.22	2.26	0	2452	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	916	4.54	0.55	12	0.46	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	7690	1.43	20230725	11250	-30.67	20221228	5510	41.56	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
35	20230725	150657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-90	5	-1.14	390023780	50156	84.85	7760	7910	7690	10250	5530	7890	7776.21	2.26	0	2813	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	916	4.54	0.55	12	0.43	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	7690	1.43	20230725	11250	-30.67	20221228	5510	41.56	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
36	20230725	140657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7810	-80	5	-1.01	363651410	46772	79.12	7760	7910	7690	10250	5530	7890	7774.98	2.26	0	2929	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	917	4.54	0.55	12	0.40	1719.00	14298.00	11250	20221228	-30.58	5510	20220930	41.74	11200	-30.27	20230214	7690	1.56	20230725	11250	-30.58	20221228	5510	41.74	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
37	20230725	130704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	-110	5	-1.39	306515630	39469	66.77	7760	7910	7690	10250	5530	7890	7765.98	2.26	0	-779	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	913	4.53	0.54	12	0.34	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	7690	1.17	20230725	11250	-30.84	20221228	5510	41.20	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
38	20230725	120703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-90	5	-1.14	269468050	34722	58.74	7760	7910	7690	10250	5530	7890	7760.73	2.26	0	82	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	916	4.54	0.55	12	0.30	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	7690	1.43	20230725	11250	-30.67	20221228	5510	41.56	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
39	20230725	110702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7700	-190	5	-2.41	236658870	30499	51.60	7760	7910	7690	10250	5530	7890	7759.56	2.26	0	519	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	904	4.48	0.54	12	0.26	1719.00	14298.00	11250	20221228	-31.56	5510	20220930	39.75	11200	-31.25	20230214	7690	0.13	20230725	11250	-31.56	20221228	5510	39.75	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
40	20230725	100700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	-110	5	-1.39	92291100	11817	19.99	7760	7910	7760	10250	5530	7890	7810.03	2.26	0	2409	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	913	4.53	0.54	12	0.10	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	7710	0.91	20230724	11250	-30.84	20221228	5510	41.20	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
41	20230725	090700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	0	3	0.00	21878080	2800	4.74	7760	7910	7760	10250	5530	7890	7813.60	2.26	0	1048	8330	8110	7910	7690	7490	8010	7590	59	2360	500	4890	10	1	11740000	926	4.59	0.55	12	0.02	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	7710	2.33	20230724	11250	-29.87	20221228	5510	43.19	20220930	2.92	N	091590	500	58 억		265200	N	N	0	N	00	N
42	20230724	160703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-70	5	-0.88	467621100	59101	89.67	8000	8130	7710	10340	5580	7960	7912.35	2.34	0	-6581	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	926	4.59	0.55	12	0.50	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	7710	2.33	20230724	11250	-29.87	20221228	5510	43.19	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
43	20230724	150659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	-80	5	-1.01	455689610	57587	87.37	8000	8130	7710	10340	5580	7960	7913.06	2.34	0	-6288	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	925	4.58	0.55	12	0.49	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	7710	2.20	20230724	11250	-29.96	20221228	5510	43.01	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
44	20230724	140656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-70	5	-0.88	438344070	55385	84.03	8000	8130	7710	10340	5580	7960	7914.49	2.34	0	-6178	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	926	4.59	0.55	12	0.47	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	7710	2.33	20230724	11250	-29.87	20221228	5510	43.19	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
45	20230724	130658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7810	-150	5	-1.88	385449530	48647	73.81	8000	8130	7710	10340	5580	7960	7923.40	2.34	0	-6112	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	917	4.54	0.55	12	0.41	1719.00	14298.00	11250	20221228	-30.58	5510	20220930	41.74	11200	-30.27	20230214	7710	1.30	20230724	11250	-30.58	20221228	5510	41.74	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
46	20230724	120658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-120	5	-1.51	296803320	37250	56.52	8000	8130	7840	10340	5580	7960	7967.87	2.34	0	-7879	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	920	4.56	0.55	12	0.32	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	7760	1.03	20230714	11250	-30.31	20221228	5510	42.29	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
47	20230724	110702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7940	-20	5	-0.25	216790770	27080	41.09	8000	8130	7850	10340	5580	7960	8005.57	2.34	0	-6782	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	932	4.62	0.56	12	0.23	1719.00	14298.00	11250	20221228	-29.42	5510	20220930	44.10	11200	-29.11	20230214	7760	2.32	20230714	11250	-29.42	20221228	5510	44.10	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
48	20230724	100656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	90	2	1.13	124628040	15553	23.60	8000	8130	7950	10340	5580	7960	8013.12	2.34	0	-2895	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	945	4.68	0.56	12	0.13	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	7760	3.74	20230714	11250	-28.44	20221228	5510	46.10	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
49	20230724	090658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	110	2	1.38	42088580	5272	8.00	8000	8070	7950	10340	5580	7960	7983.42	2.34	0	-1513	8386	8172	8066	7852	7746	8120	7800	59	2380	500	4930	10	1	11740000	947	4.69	0.56	12	0.04	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	7760	3.99	20230714	11250	-28.27	20221228	5510	46.46	20220930	3.14	N	091590	500	58 억		274897	N	N	0	N	00	N
50	20230721	160652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-280	5	-3.40	528232850	65700	33.67	8200	8280	7960	10710	5770	8240	8040.07	2.40	0	-7019	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	935	4.63	0.56	12	0.56	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	7760	2.58	20230714	11250	-29.24	20221228	5510	44.46	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
51	20230721	150655	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-210	5	-2.55	452830210	56237	28.82	8200	8280	7980	10710	5770	8240	8052.18	2.40	0	-6832	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	943	4.67	0.56	12	0.48	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7760	3.48	20230714	11250	-28.62	20221228	5510	45.74	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
52	20230721	140652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	-240	5	-2.91	376634020	46738	23.95	8200	8280	7980	10710	5770	8240	8058.41	2.40	0	-6212	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	939	4.65	0.56	12	0.40	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	7760	3.09	20230714	11250	-28.89	20221228	5510	45.19	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
53	20230721	130654	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	-220	5	-2.67	342669370	42492	21.78	8200	8280	8000	10710	5770	8240	8064.33	2.40	0	-4337	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	942	4.67	0.56	12	0.36	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	7760	3.35	20230714	11250	-28.71	20221228	5510	45.55	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
54	20230721	120702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-210	5	-2.55	296597560	36743	18.83	8200	8280	8000	10710	5770	8240	8072.22	2.40	0	-3677	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	943	4.67	0.56	12	0.31	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7760	3.48	20230714	11250	-28.62	20221228	5510	45.74	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
55	20230721	110657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-210	5	-2.55	220670610	27297	13.99	8200	8280	8000	10710	5770	8240	8084.06	2.40	0	-2498	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	943	4.67	0.56	12	0.23	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7760	3.48	20230714	11250	-28.62	20221228	5510	45.74	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
56	20230721	100658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	-150	5	-1.82	148273380	18278	9.37	8200	8280	8010	10710	5770	8240	8112.12	2.40	0	-2013	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	950	4.71	0.57	12	0.16	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	7760	4.25	20230714	11250	-28.09	20221228	5510	46.82	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
57	20230721	090657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8240	0	3	0.00	17332020	2110	1.08	8200	8280	8180	10710	5770	8240	8214.23	2.40	0	-456	8820	8530	8150	7860	7480	8675	8005	59	2470	500	5100	10	1	11740000	967	4.79	0.58	12	0.02	1719.00	14298.00	11250	20221228	-26.76	5510	20220930	49.55	11200	-26.43	20230214	7760	6.19	20230714	11250	-26.76	20221228	5510	49.55	20220930	3.06	N	091590	500	58 억		281621	N	N	0	N	00	N
58	20230720	160651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8240	470	2	6.05	1600273600	194378	484.73	7770	8440	7770	10100	5440	7770	8232.78	2.01	0	45724	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	967	4.79	0.58	12	1.66	1719.00	14298.00	11250	20221228	-26.76	5510	20220930	49.55	11200	-26.43	20230214	7760	6.19	20230714	11250	-26.76	20221228	5510	49.55	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
59	20230720	150651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	440	2	5.66	1564516270	190012	473.85	7770	8440	7770	10100	5440	7770	8233.78	2.01	0	44497	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	964	4.78	0.57	12	1.62	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	7760	5.80	20230714	11250	-27.02	20221228	5510	49.00	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
60	20230720	140650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8270	500	2	6.44	1500009570	182152	454.24	7770	8440	7770	10100	5440	7770	8234.93	2.01	0	43295	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	971	4.81	0.58	12	1.55	1719.00	14298.00	11250	20221228	-26.49	5510	20220930	50.09	11200	-26.16	20230214	7760	6.57	20230714	11250	-26.49	20221228	5510	50.09	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
61	20230720	130649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8310	540	2	6.95	1419507170	172402	429.93	7770	8440	7770	10100	5440	7770	8233.70	2.01	0	39174	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	976	4.83	0.58	12	1.47	1719.00	14298.00	11250	20221228	-26.13	5510	20220930	50.82	11200	-25.80	20230214	7760	7.09	20230714	11250	-26.13	20221228	5510	50.82	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
62	20230720	120655	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8340	570	2	7.34	1317139760	160118	399.30	7770	8440	7770	10100	5440	7770	8226.06	2.01	0	34919	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	979	4.85	0.58	12	1.36	1719.00	14298.00	11250	20221228	-25.87	5510	20220930	51.36	11200	-25.54	20230214	7760	7.47	20230714	11250	-25.87	20221228	5510	51.36	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
63	20230720	110653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8390	620	2	7.98	1232448950	149937	373.91	7770	8440	7770	10100	5440	7770	8219.78	2.01	0	34699	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	985	4.88	0.59	12	1.28	1719.00	14298.00	11250	20221228	-25.42	5510	20220930	52.27	11200	-25.09	20230214	7760	8.12	20230714	11250	-25.42	20221228	5510	52.27	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
64	20230720	100646	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8170	400	2	5.15	994544280	121176	302.18	7770	8420	7770	10100	5440	7770	8207.44	2.01	0	27784	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	959	4.75	0.57	12	1.03	1719.00	14298.00	11250	20221228	-27.38	5510	20220930	48.28	11200	-27.05	20230214	7760	5.28	20230714	11250	-27.38	20221228	5510	48.28	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
65	20230720	090647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	180	2	2.32	61180010	7769	19.37	7770	7990	7770	10100	5440	7770	7874.89	2.01	0	-271	8016	7892	7826	7702	7636	7860	7670	59	2330	500	4810	10	1	11740000	933	4.62	0.56	12	0.07	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	7760	2.45	20230714	11250	-29.33	20221228	5510	44.28	20220930	2.98	N	091590	500	58 억		236232	N	N	0	N	00	N
66	20230719	160700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7770	-100	5	-1.27	301115460	38421	103.70	7870	7950	7760	10230	5510	7870	7837.26	2.06	0	-5785	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	912	4.52	0.54	12	0.33	1719.00	14298.00	11250	20221228	-30.93	5510	20220930	41.02	11200	-30.62	20230214	7760	0.13	20230719	11250	-30.93	20221228	5510	41.02	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
67	20230719	150659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-30	5	-0.38	272259310	34713	93.69	7870	7950	7780	10230	5510	7870	7843.15	2.06	0	-5617	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	920	4.56	0.55	12	0.30	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	7760	1.03	20230714	11250	-30.31	20221228	5510	42.29	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
68	20230719	140700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-70	5	-0.89	217894440	27737	74.86	7870	7950	7780	10230	5510	7870	7855.73	2.06	0	-6747	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	916	4.54	0.55	12	0.24	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	7760	0.52	20230714	11250	-30.67	20221228	5510	41.56	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
69	20230719	130653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-20	5	-0.25	150066050	19061	51.45	7870	7950	7820	10230	5510	7870	7872.94	2.06	0	-4822	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	922	4.57	0.55	12	0.16	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	7760	1.16	20230714	11250	-30.22	20221228	5510	42.47	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
70	20230719	120701	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	20	2	0.25	144307620	18327	49.46	7870	7950	7820	10230	5510	7870	7874.04	2.06	0	-4591	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	926	4.59	0.55	12	0.16	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	7760	1.68	20230714	11250	-29.87	20221228	5510	43.19	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
71	20230719	110700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-20	5	-0.25	127912810	16239	43.83	7870	7950	7820	10230	5510	7870	7876.89	2.06	0	-4936	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	922	4.57	0.55	12	0.14	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	7760	1.16	20230714	11250	-30.22	20221228	5510	42.47	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
72	20230719	100655	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7900	30	2	0.38	110470820	14018	37.83	7870	7950	7820	10230	5510	7870	7880.64	2.06	0	-4931	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	927	4.60	0.55	12	0.12	1719.00	14298.00	11250	20221228	-29.78	5510	20220930	43.38	11200	-29.46	20230214	7760	1.80	20230714	11250	-29.78	20221228	5510	43.38	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
73	20230719	090655	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	80	2	1.02	23321600	2957	7.98	7870	7950	7870	10230	5510	7870	7886.91	2.06	0	-895	8190	8030	7920	7760	7650	7975	7705	59	2360	500	4870	10	1	11740000	933	4.62	0.56	12	0.03	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	7760	2.45	20230714	11250	-29.33	20221228	5510	44.28	20220930	2.98	N	091590	500	58 억		242014	N	N	0	N	00	N
74	20230718	160654	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	-160	5	-1.99	292249020	36919	109.12	8030	8080	7810	10430	5630	8030	7915.95	2.18	0	-13933	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	924	4.58	0.55	12	0.31	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	7760	1.42	20230714	11250	-30.04	20221228	5510	42.83	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
75	20230718	150653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	-170	5	-2.12	273590550	34547	102.11	8030	8080	7810	10430	5630	8030	7919.37	2.18	0	-13314	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	923	4.57	0.55	12	0.29	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	7760	1.29	20230714	11250	-30.13	20221228	5510	42.65	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
76	20230718	140651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	-170	5	-2.12	241611180	30460	90.03	8030	8080	7810	10430	5630	8030	7932.08	2.18	0	-12793	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	923	4.57	0.55	12	0.26	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	7760	1.29	20230714	11250	-30.13	20221228	5510	42.65	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
77	20230718	130651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	-150	5	-1.87	216898390	27310	80.72	8030	8080	7850	10430	5630	8030	7942.09	2.18	0	-12076	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	925	4.58	0.55	12	0.23	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	7760	1.55	20230714	11250	-29.96	20221228	5510	43.01	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
78	20230718	120656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7920	-110	5	-1.37	186301680	23422	69.23	8030	8080	7880	10430	5630	8030	7954.13	2.18	0	-11045	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	930	4.61	0.55	12	0.20	1719.00	14298.00	11250	20221228	-29.60	5510	20220930	43.74	11200	-29.29	20230214	7760	2.06	20230714	11250	-29.60	20221228	5510	43.74	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
79	20230718	110657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-70	5	-0.87	138016500	17312	51.17	8030	8080	7890	10430	5630	8030	7972.30	2.18	0	-6764	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	935	4.63	0.56	12	0.15	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	7760	2.58	20230714	11250	-29.24	20221228	5510	44.46	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
80	20230718	100649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-80	5	-1.00	103363410	12939	38.24	8030	8080	7890	10430	5630	8030	7988.52	2.18	0	-6269	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	933	4.62	0.56	12	0.11	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	7760	2.45	20230714	11250	-29.33	20221228	5510	44.28	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
81	20230718	090649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	10	2	0.12	2654390	330	0.98	8030	8080	8030	10430	5630	8030	8043.61	2.18	0	-208	8356	8192	7996	7832	7636	8275	7915	59	2400	500	4970	10	1	11740000	944	4.68	0.56	12	0.00	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	7760	3.61	20230714	11250	-28.53	20221228	5510	45.92	20220930	2.99	N	091590	500	58 억		255948	N	N	0	N	00	N
82	20230717	160651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	180	2	2.29	271116760	33822	72.24	7800	8160	7800	10200	5500	7850	8015.99	2.09	0	10004	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	943	4.67	0.56	12	0.29	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7760	3.48	20230714	11250	-28.62	20221228	5510	45.74	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
83	20230717	150647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	240	2	3.06	240570160	29998	64.07	7800	8160	7800	10200	5500	7850	8019.54	2.09	0	9595	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	950	4.71	0.57	12	0.26	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	7760	4.25	20230714	11250	-28.09	20221228	5510	46.82	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
84	20230717	140650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	240	2	3.06	203129310	25359	54.16	7800	8160	7800	10200	5500	7850	8010.15	2.09	0	9037	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	950	4.71	0.57	12	0.22	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	7760	4.25	20230714	11250	-28.09	20221228	5510	46.82	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
85	20230717	130645	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8140	290	2	3.69	200850900	25077	53.56	7800	8160	7800	10200	5500	7850	8009.37	2.09	0	9155	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	956	4.74	0.57	12	0.21	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	7760	4.90	20230714	11250	-27.64	20221228	5510	47.73	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
86	20230717	120652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	200	2	2.55	104855960	13194	28.18	7800	8050	7800	10200	5500	7850	7947.25	2.09	0	3794	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	945	4.68	0.56	12	0.11	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	7760	3.74	20230714	11250	-28.44	20221228	5510	46.10	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
87	20230717	110644	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	160	2	2.04	73855590	9325	19.92	7800	8050	7800	10200	5500	7850	7920.17	2.09	0	1281	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	940	4.66	0.56	12	0.08	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	7760	3.22	20230714	11250	-28.80	20221228	5510	45.37	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
88	20230717	100645	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	40	2	0.51	34740980	4416	9.43	7800	7990	7800	10200	5500	7850	7867.07	2.09	0	-1381	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	926	4.59	0.55	12	0.04	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	7760	1.68	20230714	11250	-29.87	20221228	5510	43.19	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
89	20230717	090644	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7930	80	2	1.02	11485920	1464	3.13	7800	7990	7800	10200	5500	7850	7845.57	2.09	0	-452	8123	7986	7873	7736	7623	7930	7680	59	2350	500	4860	10	1	11740000	931	4.61	0.55	12	0.01	1719.00	14298.00	11250	20221228	-29.51	5510	20220930	43.92	11200	-29.20	20230214	7760	2.19	20230714	11250	-29.51	20221228	5510	43.92	20220930	2.98	N	091590	500	58 억		245944	N	N	0	N	00	N
90	20230714	160644	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-120	5	-1.51	363884930	46408	126.59	7970	8010	7760	10360	5580	7970	7840.97	2.19	0	-11182	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	922	4.57	0.55	12	0.40	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	7760	1.16	20230714	11250	-30.22	20221228	5510	42.47	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
91	20230714	150648	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-130	5	-1.63	336732550	42948	117.15	7970	8010	7760	10360	5580	7970	7840.47	2.19	0	-11182	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	920	4.56	0.55	12	0.37	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	7760	1.03	20230714	11250	-30.31	20221228	5510	42.29	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
92	20230714	140651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	-110	5	-1.38	316051440	40303	109.94	7970	8010	7760	10360	5580	7970	7841.88	2.19	0	-11070	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	923	4.57	0.55	12	0.34	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	7760	1.29	20230714	11250	-30.13	20221228	5510	42.65	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
93	20230714	130641	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7900	-70	5	-0.88	311560010	39730	108.37	7970	8010	7760	10360	5580	7970	7841.93	2.19	0	-10859	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	927	4.60	0.55	12	0.34	1719.00	14298.00	11250	20221228	-29.78	5510	20220930	43.38	11200	-29.46	20230214	7760	1.80	20230714	11250	-29.78	20221228	5510	43.38	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
94	20230714	120643	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-170	5	-2.13	281887530	35932	98.01	7970	8010	7760	10360	5580	7970	7845.03	2.19	0	-10378	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	916	4.54	0.55	12	0.31	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	7760	0.52	20230714	11250	-30.67	20221228	5510	41.56	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
95	20230714	110648	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	-100	5	-1.25	277754580	35402	96.57	7970	8010	7760	10360	5580	7970	7845.73	2.19	0	-10280	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	924	4.58	0.55	12	0.30	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	7760	1.42	20230714	11250	-30.04	20221228	5510	42.83	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
96	20230714	100650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-130	5	-1.63	204868320	26058	71.08	7970	8010	7770	10360	5580	7970	7862.01	2.19	0	-10154	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	920	4.56	0.55	12	0.22	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	7770	0.90	20230714	11250	-30.31	20221228	5510	42.29	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
97	20230714	090647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-20	5	-0.25	12097370	1519	4.14	7970	8010	7900	10360	5580	7970	7964.04	2.19	0	26	8130	8050	8010	7930	7890	8030	7910	59	2390	500	4940	10	1	11740000	933	4.62	0.56	12	0.01	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	7900	0.63	20230714	11250	-29.33	20221228	5510	44.28	20220930	3.00	N	091590	500	58 억		257127	N	N	0	N	00	N
98	20230713	160643	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	-30	5	-0.38	288071570	35958	66.19	8090	8090	7970	10400	5600	8000	8011.33	2.21	0	-2035	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	936	4.64	0.56	12	0.31	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	7920	0.63	20230710	11250	-29.16	20221228	5510	44.65	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
99	20230713	150639	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	10	2	0.12	253758220	31662	58.29	8090	8090	7990	10400	5600	8000	8014.60	2.21	0	-1610	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	940	4.66	0.56	12	0.27	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	7920	1.14	20230710	11250	-28.80	20221228	5510	45.37	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
100	20230713	140638	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	20	2	0.25	172664410	21537	39.65	8090	8090	7990	10400	5600	8000	8017.11	2.21	0	2529	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	942	4.67	0.56	12	0.18	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	7920	1.26	20230710	11250	-28.71	20221228	5510	45.55	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
101	20230713	130642	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	50	2	0.62	169552880	21149	38.93	8090	8090	7990	10400	5600	8000	8017.06	2.21	0	2529	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	945	4.68	0.56	12	0.18	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	7920	1.64	20230710	11250	-28.44	20221228	5510	46.10	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
102	20230713	120636	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	30	2	0.38	148889130	18567	34.18	8090	8090	7990	10400	5600	8000	8019.02	2.21	0	2615	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	943	4.67	0.56	12	0.16	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7920	1.39	20230710	11250	-28.62	20221228	5510	45.74	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
103	20230713	110642	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	70	2	0.88	118813730	14819	27.28	8090	8090	7990	10400	5600	8000	8017.66	2.21	0	1923	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	947	4.69	0.56	12	0.13	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	7920	1.89	20230710	11250	-28.27	20221228	5510	46.46	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
104	20230713	100638	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	90	2	1.12	109727880	13688	25.20	8090	8090	7990	10400	5600	8000	8016.36	2.21	0	1856	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	950	4.71	0.57	12	0.12	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	7920	2.15	20230710	11250	-28.09	20221228	5510	46.82	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
105	20230713	090615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	80	2	1.00	17405590	2163	3.98	8090	8090	7990	10400	5600	8000	8046.97	2.21	0	-371	8306	8152	8046	7892	7786	8100	7840	59	2400	500	4960	10	1	11740000	949	4.70	0.57	12	0.02	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	7920	2.02	20230710	11250	-28.18	20221228	5510	46.64	20220930	2.99	N	091590	500	58 억		259162	N	N	0	N	00	N
106	20230712	160637	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	-130	5	-1.60	430745770	53771	243.03	8160	8200	7940	10560	5700	8130	8010.75	2.15	0	7307	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	939	4.65	0.56	12	0.46	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	7920	1.01	20230710	11250	-28.89	20221228	5510	45.19	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
107	20230712	150632	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-120	5	-1.48	386706200	48265	218.15	8160	8200	7940	10560	5700	8130	8012.15	2.15	0	6657	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	940	4.66	0.56	12	0.41	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	7920	1.14	20230710	11250	-28.80	20221228	5510	45.37	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
108	20230712	140631	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	-150	5	-1.85	324375030	40460	182.87	8160	8200	7940	10560	5700	8130	8017.18	2.15	0	6038	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	937	4.64	0.56	12	0.34	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	7920	0.76	20230710	11250	-29.07	20221228	5510	44.83	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
109	20230712	130633	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7990	-140	5	-1.72	229655260	28598	129.26	8160	8200	7940	10560	5700	8130	8030.47	2.15	0	5740	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	938	4.65	0.56	12	0.24	1719.00	14298.00	11250	20221228	-28.98	5510	20220930	45.01	11200	-28.66	20230214	7920	0.88	20230710	11250	-28.98	20221228	5510	45.01	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
110	20230712	120634	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-120	5	-1.48	188165020	23400	105.76	8160	8200	7940	10560	5700	8130	8041.24	2.15	0	5878	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	940	4.66	0.56	12	0.20	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	7920	1.14	20230710	11250	-28.80	20221228	5510	45.37	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
111	20230712	110633	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-120	5	-1.48	163698840	20338	91.92	8160	8200	7940	10560	5700	8130	8048.92	2.15	0	5267	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	940	4.66	0.56	12	0.17	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	7920	1.14	20230710	11250	-28.80	20221228	5510	45.37	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
112	20230712	100635	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	-10	5	-0.12	38718760	4759	21.51	8160	8200	8100	10560	5700	8130	8135.90	2.15	0	-310	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	953	4.72	0.57	12	0.04	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	7920	2.53	20230710	11250	-27.82	20221228	5510	47.37	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
113	20230712	090636	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	0	3	0.00	8041650	988	4.47	8160	8200	8130	10560	5700	8130	8139.32	2.15	0	-66	8316	8222	8166	8072	8016	8195	8045	59	2430	500	5040	10	1	11740000	954	4.73	0.57	12	0.01	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	7920	2.65	20230710	11250	-27.73	20221228	5510	47.55	20220930	3.14	N	091590	500	58 억		251853	N	N	0	N	00	N
114	20230711	160625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	-130	5	-1.57	177086310	21754	27.81	8170	8260	8110	10730	5790	8260	8140.40	2.17	0	-3425	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	954	4.73	0.57	12	0.19	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	7920	2.65	20230710	11250	-27.73	20221228	5510	47.55	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
115	20230711	150625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8140	-120	5	-1.45	164756150	20239	25.87	8170	8260	8110	10730	5790	8260	8140.53	2.17	0	-2726	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	956	4.74	0.57	12	0.17	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	7920	2.78	20230710	11250	-27.64	20221228	5510	47.73	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
116	20230711	140620	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	-140	5	-1.69	148563410	18247	23.33	8170	8260	8110	10730	5790	8260	8141.80	2.17	0	-2069	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	953	4.72	0.57	12	0.16	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	7920	2.53	20230710	11250	-27.82	20221228	5510	47.37	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
117	20230711	130613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8140	-120	5	-1.45	122592560	15049	19.24	8170	8260	8110	10730	5790	8260	8146.23	2.17	0	-925	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	956	4.74	0.57	12	0.13	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	7920	2.78	20230710	11250	-27.64	20221228	5510	47.73	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
118	20230711	120629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8150	-110	5	-1.33	71940770	8811	11.26	8170	8260	8120	10730	5790	8260	8164.88	2.17	0	-202	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	957	4.74	0.57	12	0.08	1719.00	14298.00	11250	20221228	-27.56	5510	20220930	47.91	11200	-27.23	20230214	7920	2.90	20230710	11250	-27.56	20221228	5510	47.91	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
119	20230711	110631	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8180	-80	5	-0.97	59337160	7266	9.29	8170	8260	8120	10730	5790	8260	8166.41	2.17	0	134	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	960	4.76	0.57	12	0.06	1719.00	14298.00	11250	20221228	-27.29	5510	20220930	48.46	11200	-26.96	20230214	7920	3.28	20230710	11250	-27.29	20221228	5510	48.46	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
120	20230711	100629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	-40	5	-0.48	27449100	3357	4.29	8170	8260	8130	10730	5790	8260	8176.68	2.17	0	613	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	965	4.78	0.57	12	0.03	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	7920	3.79	20230710	11250	-26.93	20221228	5510	49.18	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
121	20230711	090628	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	-70	5	-0.85	5898310	721	0.92	8170	8260	8170	10730	5790	8260	8180.74	2.17	0	15	8593	8426	8173	8006	7753	8510	8090	59	2470	500	5120	10	1	11740000	962	4.76	0.57	12	0.01	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	7920	3.41	20230710	11250	-27.20	20221228	5510	48.64	20220930	3.37	N	091590	500	58 억		255277	N	N	0	N	00	N
122	20230710	160624	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	210	2	2.61	639321270	78147	122.62	7920	8340	7920	10460	5640	8050	8180.95	1.95	0	25888	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	970	4.81	0.58	12	0.67	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	7920	4.29	20230710	11250	-26.58	20221228	5510	49.91	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
123	20230710	150624	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	170	2	2.11	616940780	75429	118.35	7920	8340	7920	10460	5640	8050	8179.09	1.95	0	25590	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	965	4.78	0.57	12	0.64	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	7920	3.79	20230710	11250	-26.93	20221228	5510	49.18	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
124	20230710	140618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8270	220	2	2.73	570649410	69788	109.50	7920	8340	7920	10460	5640	8050	8176.90	1.95	0	25000	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	971	4.81	0.58	12	0.59	1719.00	14298.00	11250	20221228	-26.49	5510	20220930	50.09	11200	-26.16	20230214	7920	4.42	20230710	11250	-26.49	20221228	5510	50.09	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
125	20230710	130611	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	160	2	1.99	534345500	65358	102.55	7920	8340	7920	10460	5640	8050	8175.67	1.95	0	23725	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	964	4.78	0.57	12	0.56	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	7920	3.66	20230710	11250	-27.02	20221228	5510	49.00	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
126	20230710	120624	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	170	2	2.11	432816750	53014	83.18	7920	8340	7920	10460	5640	8050	8164.20	1.95	0	21372	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	965	4.78	0.57	12	0.45	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	7920	3.79	20230710	11250	-26.93	20221228	5510	49.18	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
127	20230710	110625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	50	2	0.62	134712170	16608	26.06	7920	8280	7920	10460	5640	8050	8111.28	1.95	0	7823	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	951	4.71	0.57	12	0.14	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	7920	2.27	20230710	11250	-28.00	20221228	5510	47.01	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
128	20230710	100625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	140	2	1.74	83321380	10290	16.15	7920	8280	7920	10460	5640	8050	8097.32	1.95	0	4419	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	962	4.76	0.57	12	0.09	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	7920	3.41	20230710	11250	-27.20	20221228	5510	48.64	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
129	20230710	090619	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	-50	5	-0.62	13088050	1649	2.59	7920	8000	7920	10460	5640	8050	7936.96	1.95	0	114	8343	8196	8083	7936	7823	8140	7880	59	2410	500	4990	10	1	11740000	939	4.65	0.56	12	0.01	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	7920	1.01	20230710	11250	-28.89	20221228	5510	45.19	20220930	3.39	N	091590	500	58 억		228712	N	N	0	N	00	N
130	20230707	160616	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-140	5	-1.71	515002510	63701	115.62	8110	8230	7970	10640	5740	8190	8084.68	1.97	0	-2897	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	945	4.68	0.56	12	0.54	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	7970	1.00	20230707	11250	-28.44	20221228	5510	46.10	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
131	20230707	150617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-130	5	-1.59	500787050	61933	112.42	8110	8230	7970	10640	5740	8190	8085.95	1.97	0	-2829	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	946	4.69	0.56	12	0.53	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	7970	1.13	20230707	11250	-28.36	20221228	5510	46.28	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
132	20230707	140628	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-140	5	-1.71	475618910	58801	106.73	8110	8230	7970	10640	5740	8190	8088.62	1.97	0	-2783	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	945	4.68	0.56	12	0.50	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	7970	1.00	20230707	11250	-28.44	20221228	5510	46.10	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
133	20230707	130622	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-160	5	-1.95	464783450	57452	104.28	8110	8230	7970	10640	5740	8190	8089.94	1.97	0	-3054	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	943	4.67	0.56	12	0.49	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	7970	0.75	20230707	11250	-28.62	20221228	5510	45.74	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
134	20230707	120623	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	-100	5	-1.22	459530600	56799	103.10	8110	8230	7970	10640	5740	8190	8090.47	1.97	0	-2816	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	950	4.71	0.57	12	0.48	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	7970	1.51	20230707	11250	-28.09	20221228	5510	46.82	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
135	20230707	110624	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-180	5	-2.20	219717360	27120	49.23	8110	8230	8010	10640	5740	8190	8101.67	1.97	0	-4736	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	940	4.66	0.56	12	0.23	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	8000	0.12	20230413	11250	-28.80	20221228	5510	45.37	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
136	20230707	100618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-130	5	-1.59	172403560	21232	38.54	8110	8230	8060	10640	5740	8190	8119.98	1.97	0	-5265	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	946	4.69	0.56	12	0.18	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	8000	0.75	20230413	11250	-28.36	20221228	5510	46.28	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
137	20230707	090618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8170	-20	5	-0.24	45772500	5645	10.25	8110	8180	8100	10640	5740	8190	8108.49	1.97	0	1538	8656	8422	8266	8032	7876	8345	7955	59	2450	500	5070	10	1	11740000	959	4.75	0.57	12	0.05	1719.00	14298.00	11250	20221228	-27.38	5510	20220930	48.28	11200	-27.05	20230214	8000	2.12	20230413	11250	-27.38	20221228	5510	48.28	20220930	3.38	N	091590	500	58 억		231593	N	N	0	N	00	N
138	20230706	160618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	-300	5	-3.53	455543260	55092	117.62	8430	8500	8110	11030	5950	8490	8268.77	2.04	0	-7920	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	962	4.76	0.57	12	0.47	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	8000	2.38	20230413	11250	-27.20	20221228	5510	48.64	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
139	20230706	150619	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8150	-340	5	-4.00	431389230	52131	111.30	8430	8500	8110	11030	5950	8490	8275.10	2.04	0	-8151	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	957	4.74	0.57	12	0.44	1719.00	14298.00	11250	20221228	-27.56	5510	20220930	47.91	11200	-27.23	20230214	8000	1.88	20230413	11250	-27.56	20221228	5510	47.91	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
140	20230706	140620	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8140	-350	5	-4.12	365330500	44017	93.97	8430	8500	8110	11030	5950	8490	8299.76	2.04	0	-8030	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	956	4.74	0.57	12	0.37	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	8000	1.75	20230413	11250	-27.64	20221228	5510	47.73	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
141	20230706	130619	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	-230	5	-2.71	273313790	32757	69.93	8430	8500	8260	11030	5950	8490	8343.68	2.04	0	-11202	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	970	4.81	0.58	12	0.28	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	8000	3.25	20230413	11250	-26.58	20221228	5510	49.91	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
142	20230706	120616	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8320	-170	5	-2.00	190592490	22795	48.67	8430	8500	8310	11030	5950	8490	8361.15	2.04	0	-6110	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	977	4.84	0.58	12	0.19	1719.00	14298.00	11250	20221228	-26.04	5510	20220930	51.00	11200	-25.71	20230214	8000	4.00	20230413	11250	-26.04	20221228	5510	51.00	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
143	20230706	110622	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	-50	5	-0.59	134450990	16082	34.33	8430	8500	8310	11030	5950	8490	8360.34	2.04	0	-3881	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	991	4.91	0.59	12	0.14	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	8000	5.50	20230413	11250	-24.98	20221228	5510	53.18	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
144	20230706	100618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8390	-100	5	-1.18	107078260	12813	27.35	8430	8500	8310	11030	5950	8490	8357.00	2.04	0	-3405	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	985	4.88	0.59	12	0.11	1719.00	14298.00	11250	20221228	-25.42	5510	20220930	52.27	11200	-25.09	20230214	8000	4.88	20230413	11250	-25.42	20221228	5510	52.27	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
145	20230706	090617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8400	-90	5	-1.06	20887890	2482	5.30	8430	8500	8400	11030	5950	8490	8415.75	2.04	0	-2216	8776	8632	8516	8372	8256	8575	8315	59	2540	500	5260	10	1	11740000	986	4.89	0.59	12	0.02	1719.00	14298.00	11250	20221228	-25.33	5510	20220930	52.45	11200	-25.00	20230214	8000	5.00	20230413	11250	-25.33	20221228	5510	52.45	20220930	3.37	N	091590	500	58 억		239514	N	N	0	N	00	N
146	20230705	160615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8490	-140	5	-1.62	392827120	46165	162.27	8660	8660	8400	11210	6050	8630	8509.20	2.17	0	-15749	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	997	4.94	0.59	12	0.39	1719.00	14298.00	11250	20221228	-24.53	5510	20220930	54.08	11200	-24.20	20230214	8000	6.12	20230413	11250	-24.53	20221228	5510	54.08	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
147	20230705	150614	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8450	-180	5	-2.09	357026040	41937	147.41	8660	8660	8400	11210	6050	8630	8513.39	2.17	0	-13739	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	992	4.92	0.59	12	0.36	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	8000	5.62	20230413	11250	-24.89	20221228	5510	53.36	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
148	20230705	140608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8510	-120	5	-1.39	297650550	34895	122.65	8660	8660	8410	11210	6050	8630	8529.89	2.17	0	-12386	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	999	4.95	0.60	12	0.30	1719.00	14298.00	11250	20221228	-24.36	5510	20220930	54.45	11200	-24.02	20230214	8000	6.38	20230413	11250	-24.36	20221228	5510	54.45	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
149	20230705	130609	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8500	-130	5	-1.51	272495130	31930	112.23	8660	8660	8410	11210	6050	8630	8534.14	2.17	0	-10253	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	998	4.94	0.59	12	0.27	1719.00	14298.00	11250	20221228	-24.44	5510	20220930	54.26	11200	-24.11	20230214	8000	6.25	20230413	11250	-24.44	20221228	5510	54.26	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
150	20230705	120607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	-190	5	-2.20	223395390	26133	91.86	8660	8660	8410	11210	6050	8630	8548.40	2.17	0	-6384	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	991	4.91	0.59	12	0.22	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	8000	5.50	20230413	11250	-24.98	20221228	5510	53.18	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
151	20230705	110613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8500	-130	5	-1.51	162333070	18900	66.43	8660	8660	8500	11210	6050	8630	8589.05	2.17	0	-5459	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	998	4.94	0.59	12	0.16	1719.00	14298.00	11250	20221228	-24.44	5510	20220930	54.26	11200	-24.11	20230214	8000	6.25	20230413	11250	-24.44	20221228	5510	54.26	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
152	20230705	100610	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8630	0	3	0.00	80250060	9308	32.72	8660	8660	8600	11210	6050	8630	8621.62	2.17	0	-1846	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	1013	5.02	0.60	12	0.08	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
153	20230705	090608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8650	20	2	0.23	21713560	2517	8.85	8660	8660	8600	11210	6050	8630	8626.76	2.17	0	-442	8743	8686	8623	8566	8503	8655	8535	59	2580	500	5350	10	1	11740000	1016	5.03	0.60	12	0.02	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.41	N	091590	500	58 억		255263	N	N	0	N	00	N
154	20230704	160606	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8630	0	3	0.00	240970730	28020	54.70	8640	8680	8560	11210	6050	8630	8599.95	2.18	0	6762	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1013	5.02	0.60	12	0.24	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
155	20230704	150559	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8610	-20	5	-0.23	215888130	25109	49.02	8640	8680	8560	11210	6050	8630	8598.04	2.18	0	6729	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1011	5.01	0.60	12	0.21	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
156	20230704	140605	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8610	-20	5	-0.23	178108680	20716	40.44	8640	8680	8560	11210	6050	8630	8597.64	2.18	0	4575	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1011	5.01	0.60	12	0.18	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
157	20230704	130556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8600	-30	5	-0.35	170401930	19820	38.69	8640	8680	8560	11210	6050	8630	8597.47	2.18	0	4575	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1010	5.00	0.60	12	0.17	1719.00	14298.00	11250	20221228	-23.56	5510	20220930	56.08	11200	-23.21	20230214	8000	7.50	20230413	11250	-23.56	20221228	5510	56.08	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
158	20230704	120602	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8600	-30	5	-0.35	143666330	16709	32.62	8640	8680	8560	11210	6050	8630	8598.14	2.18	0	2574	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1010	5.00	0.60	12	0.14	1719.00	14298.00	11250	20221228	-23.56	5510	20220930	56.08	11200	-23.21	20230214	8000	7.50	20230413	11250	-23.56	20221228	5510	56.08	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
159	20230704	110557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8610	-20	5	-0.23	121260290	14103	27.53	8640	8680	8560	11210	6050	8630	8598.19	2.18	0	2008	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1011	5.01	0.60	12	0.12	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
160	20230704	100556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8600	-30	5	-0.35	66141640	7685	15.00	8640	8680	8560	11210	6050	8630	8606.59	2.18	0	56	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1010	5.00	0.60	12	0.07	1719.00	14298.00	11250	20221228	-23.56	5510	20220930	56.08	11200	-23.21	20230214	8000	7.50	20230413	11250	-23.56	20221228	5510	56.08	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
161	20230704	090555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8620	-10	5	-0.12	24547990	2853	5.57	8640	8660	8560	11210	6050	8630	8604.27	2.18	0	-772	8750	8690	8610	8550	8470	8720	8580	59	2580	500	5350	10	1	11740000	1012	5.01	0.60	12	0.02	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.41	N	091590	500	58 억		255699	N	N	0	N	00	N
162	20230703	160549	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8630	130	2	1.53	439793650	51031	122.95	8560	8670	8530	11050	5950	8500	8618.18	1.92	0	32319	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1013	5.02	0.60	12	0.43	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
163	20230703	150555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8620	120	2	1.41	427078700	49557	119.39	8560	8670	8530	11050	5950	8500	8617.95	1.92	0	32259	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1012	5.01	0.60	12	0.42	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
164	20230703	140554	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8630	130	2	1.53	401072420	46537	112.12	8560	8670	8530	11050	5950	8500	8618.37	1.92	0	31755	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1013	5.02	0.60	12	0.40	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
165	20230703	130549	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8620	120	2	1.41	365902200	42452	102.28	8560	8670	8530	11050	5950	8500	8619.22	1.92	0	30261	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1012	5.01	0.60	12	0.36	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
166	20230703	120557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8660	160	2	1.88	352681960	40921	98.59	8560	8670	8530	11050	5950	8500	8618.63	1.92	0	29572	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1017	5.04	0.61	12	0.35	1719.00	14298.00	11250	20221228	-23.02	5510	20220930	57.17	11200	-22.68	20230214	8000	8.25	20230413	11250	-23.02	20221228	5510	57.17	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
167	20230703	110551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8610	110	2	1.29	185875270	21605	52.05	8560	8640	8530	11050	5950	8500	8603.38	1.92	0	13081	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1011	5.01	0.60	12	0.18	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
168	20230703	100542	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8620	120	2	1.41	144394320	16775	40.41	8560	8640	8530	11050	5950	8500	8607.75	1.92	0	12461	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1012	5.01	0.60	12	0.14	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N
169	20230703	090548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8610	110	2	1.29	27763880	3232	7.79	8560	8630	8530	11050	5950	8500	8590.51	1.92	0	2107	8700	8600	8460	8360	8220	8650	8410	59	2550	500	5270	10	1	11740000	1011	5.01	0.60	12	0.03	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.48	N	091590	500	58 억		225061	N	N	0	N	00	N