KissMeData/013120/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	160304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3330	15	2	0.45	146123110	44083	51.26	3295	3355	3295	4305	2325	3315	3314.73	6.05	0	1087	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3024	3.68	0.30	12	0.05	905.00	11288.00	4285	20220811	-22.29	3070	20230327	8.47	3640	-8.52	20230620	3070	8.47	20230327	4285	-22.29	20220811	3070	8.47	20230327	0.07	N	013120	500	454 억		5495545	N	N	34	N	00	N
3	20230731	150304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3305	-10	5	-0.30	120961545	36503	42.45	3295	3355	3295	4305	2325	3315	3313.74	6.05	0	1994	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3001	3.65	0.29	12	0.04	905.00	11288.00	4285	20220811	-22.87	3070	20230327	7.65	3640	-9.20	20230620	3070	7.65	20230327	4285	-22.87	20220811	3070	7.65	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
4	20230731	140304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3310	-5	5	-0.15	112718725	34011	39.55	3295	3355	3295	4305	2325	3315	3314.18	6.05	0	2138	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3006	3.66	0.29	12	0.04	905.00	11288.00	4285	20220811	-22.75	3070	20230327	7.82	3640	-9.07	20230620	3070	7.82	20230327	4285	-22.75	20220811	3070	7.82	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
5	20230731	130305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3310	-5	5	-0.15	94438905	28489	33.13	3295	3355	3295	4305	2325	3315	3314.93	6.05	0	3962	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3006	3.66	0.29	12	0.03	905.00	11288.00	4285	20220811	-22.75	3070	20230327	7.82	3640	-9.07	20230620	3070	7.82	20230327	4285	-22.75	20220811	3070	7.82	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
6	20230731	120308	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3320	5	2	0.15	76226310	22991	26.73	3295	3355	3295	4305	2325	3315	3315.48	6.05	0	4705	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3015	3.67	0.29	12	0.03	905.00	11288.00	4285	20220811	-22.52	3070	20230327	8.14	3640	-8.79	20230620	3070	8.14	20230327	4285	-22.52	20220811	3070	8.14	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
7	20230731	110307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3310	-5	5	-0.15	60143100	18140	21.09	3295	3355	3295	4305	2325	3315	3315.50	6.05	0	2992	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3006	3.66	0.29	12	0.02	905.00	11288.00	4285	20220811	-22.75	3070	20230327	7.82	3640	-9.07	20230620	3070	7.82	20230327	4285	-22.75	20220811	3070	7.82	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
8	20230731	100307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	0	3	0.00	23204790	6995	8.13	3295	3355	3295	4305	2325	3315	3317.34	6.05	0	1498	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	3010	3.66	0.29	12	0.01	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
9	20230731	090304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3295	-20	5	-0.60	5588320	1696	1.97	3295	3295	3295	4305	2325	3315	3295.00	6.05	0	31	3401	3357	3321	3277	3241	3340	3260	454	990	500	2320	5	1	90808100	2992	3.64	0.29	12	0.00	905.00	11288.00	4285	20220811	-23.10	3070	20230327	7.33	3640	-9.48	20230620	3070	7.33	20230327	4285	-23.10	20220811	3070	7.33	20230327	0.07	N	013120	500	454 억		5495545	N	N	0	N	00	N
10	20230728	160305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	0	3	0.00	280564890	85106	87.51	3325	3365	3285	4305	2325	3315	3296.65	6.05	0	-2900	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	3010	3.66	0.29	12	0.09	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
11	20230728	150305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3325	10	2	0.30	254970615	77427	79.61	3325	3330	3285	4305	2325	3315	3293.05	6.05	0	-2504	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	3019	3.67	0.29	12	0.09	905.00	11288.00	4285	20220811	-22.40	3070	20230327	8.31	3640	-8.65	20230620	3070	8.31	20230327	4285	-22.40	20220811	3070	8.31	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
12	20230728	140304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3290	-25	5	-0.75	219404775	66633	68.51	3325	3330	3285	4305	2325	3315	3292.73	6.05	0	-1874	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	2988	3.64	0.29	12	0.07	905.00	11288.00	4285	20220811	-23.22	3070	20230327	7.17	3640	-9.62	20230620	3070	7.17	20230327	4285	-23.22	20220811	3070	7.17	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
13	20230728	130305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3295	-20	5	-0.60	144706725	43936	45.17	3325	3330	3285	4305	2325	3315	3293.58	6.05	0	-2681	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	2992	3.64	0.29	12	0.05	905.00	11288.00	4285	20220811	-23.10	3070	20230327	7.33	3640	-9.48	20230620	3070	7.33	20230327	4285	-23.10	20220811	3070	7.33	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
14	20230728	120303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3290	-25	5	-0.75	99531555	30207	31.06	3325	3330	3285	4305	2325	3315	3294.98	6.05	0	-3703	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	2988	3.64	0.29	12	0.03	905.00	11288.00	4285	20220811	-23.22	3070	20230327	7.17	3640	-9.62	20230620	3070	7.17	20230327	4285	-23.22	20220811	3070	7.17	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
15	20230728	110305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3285	-30	5	-0.90	69912035	21203	21.80	3325	3330	3285	4305	2325	3315	3297.27	6.05	0	-1996	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	2983	3.63	0.29	12	0.02	905.00	11288.00	4285	20220811	-23.34	3070	20230327	7.00	3640	-9.75	20230620	3070	7.00	20230327	4285	-23.34	20220811	3070	7.00	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
16	20230728	100304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3290	-25	5	-0.75	26635310	8065	8.29	3325	3330	3290	4305	2325	3315	3302.58	6.05	0	-2068	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	2988	3.64	0.29	12	0.01	905.00	11288.00	4285	20220811	-23.22	3070	20230327	7.17	3640	-9.62	20230620	3070	7.17	20230327	4285	-23.22	20220811	3070	7.17	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
17	20230728	090305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	0	3	0.00	2798090	842	0.87	3325	3325	3315	4305	2325	3315	3323.15	6.05	0	60	3425	3370	3335	3280	3245	3352	3262	454	990	500	2320	5	1	90808100	3010	3.66	0.29	12	0.00	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5494729	N	N	0	N	00	N
18	20230727	160305	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	-25	5	-0.75	322932045	97258	44.05	3325	3390	3300	4340	2340	3340	3320.37	6.05	-31332	-1845	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3010	3.66	0.29	12	0.11	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
19	20230727	150303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	-25	5	-0.75	297158440	89498	40.54	3325	3390	3300	4340	2340	3340	3320.28	6.05	-31332	-831	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3010	3.66	0.29	12	0.10	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
20	20230727	140302	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3330	-10	5	-0.30	244294750	73575	33.32	3325	3390	3300	4340	2340	3340	3320.35	6.05	-31332	-3209	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3024	3.68	0.30	12	0.08	905.00	11288.00	4285	20220811	-22.29	3070	20230327	8.47	3640	-8.52	20230620	3070	8.47	20230327	4285	-22.29	20220811	3070	8.47	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
21	20230727	130303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3300	-40	5	-1.20	176550460	53131	24.06	3325	3390	3300	4340	2340	3340	3322.93	6.05	-31332	-1996	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	2997	3.65	0.29	12	0.06	905.00	11288.00	4285	20220811	-22.99	3070	20230327	7.49	3640	-9.34	20230620	3070	7.49	20230327	4285	-22.99	20220811	3070	7.49	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
22	20230727	120304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3310	-30	5	-0.90	124671465	37459	16.97	3325	3390	3310	4340	2340	3340	3328.21	6.05	-31332	778	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3006	3.66	0.29	12	0.04	905.00	11288.00	4285	20220811	-22.75	3070	20230327	7.82	3640	-9.07	20230620	3070	7.82	20230327	4285	-22.75	20220811	3070	7.82	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
23	20230727	110303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	-25	5	-0.75	75398095	22601	10.24	3325	3390	3310	4340	2340	3340	3336.05	6.05	-31332	2044	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3010	3.66	0.29	12	0.02	905.00	11288.00	4285	20220811	-22.64	3070	20230327	7.98	3640	-8.93	20230620	3070	7.98	20230327	4285	-22.64	20220811	3070	7.98	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
24	20230727	100303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3340	0	3	0.00	33199870	9892	4.48	3325	3390	3310	4340	2340	3340	3356.23	6.05	-31332	1144	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3033	3.69	0.30	12	0.01	905.00	11288.00	4285	20220811	-22.05	3070	20230327	8.79	3640	-8.24	20230620	3070	8.79	20230327	4285	-22.05	20220811	3070	8.79	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
25	20230727	090303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3325	-15	5	-0.45	1828750	550	0.25	3325	3325	3325	4340	2340	3340	3325.00	6.05	-31332	514	3460	3400	3325	3265	3190	3362	3227	454	1000	500	2330	5	1	90808100	3019	3.67	0.29	12	0.00	905.00	11288.00	4285	20220811	-22.40	3070	20230327	8.31	3640	-8.65	20230620	3070	8.31	20230327	4285	-22.40	20220811	3070	8.31	20230327	0.07	N	013120	500	454 억		5495732	N	N	472	N	00	N
26	20230726	160302	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3340	-40	5	-1.18	731119270	220783	183.25	3375	3385	3250	4390	2370	3380	3311.48	6.09	0	-23129	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	3033	3.69	0.30	12	0.24	905.00	11288.00	4285	20220811	-22.05	3070	20230327	8.79	3640	-8.24	20230620	3070	8.79	20230327	4285	-22.05	20220811	3070	8.79	20230327	0.07	N	013120	500	454 억		5527064	N	N	472	N	00	N
27	20230726	150304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3300	-80	5	-2.37	701224140	211770	175.77	3375	3385	3250	4390	2370	3380	3311.25	6.09	0	-22801	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	2997	3.65	0.29	12	0.23	905.00	11288.00	4285	20220811	-22.99	3070	20230327	7.49	3640	-9.34	20230620	3070	7.49	20230327	4285	-22.99	20220811	3070	7.49	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
28	20230726	140304	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-25	5	-0.74	570317525	172541	143.21	3375	3385	3250	4390	2370	3380	3305.40	6.09	0	-13669	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	3047	3.71	0.30	12	0.19	905.00	11288.00	4285	20220811	-21.70	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4285	-21.70	20220811	3070	9.28	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
29	20230726	130301	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3285	-95	5	-2.81	427312200	128927	107.01	3375	3385	3280	4390	2370	3380	3314.37	6.09	0	-10775	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	2983	3.63	0.29	12	0.14	905.00	11288.00	4285	20220811	-23.34	3070	20230327	7.00	3640	-9.75	20230620	3070	7.00	20230327	4285	-23.34	20220811	3070	7.00	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
30	20230726	120302	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3295	-85	5	-2.51	373582375	112585	93.45	3375	3385	3280	4390	2370	3380	3318.23	6.09	0	-10947	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	2992	3.64	0.29	12	0.12	905.00	11288.00	4285	20220811	-23.10	3070	20230327	7.33	3640	-9.48	20230620	3070	7.33	20230327	4285	-23.10	20220811	3070	7.33	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
31	20230726	110301	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3300	-80	5	-2.37	346274635	104295	86.57	3375	3385	3280	4390	2370	3380	3320.15	6.09	0	-12011	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	2997	3.65	0.29	12	0.11	905.00	11288.00	4285	20220811	-22.99	3070	20230327	7.49	3640	-9.34	20230620	3070	7.49	20230327	4285	-22.99	20220811	3070	7.49	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
32	20230726	100303	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3330	-50	5	-1.48	95065720	28501	23.66	3375	3375	3310	4390	2370	3380	3335.52	6.09	0	-6401	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	3024	3.68	0.30	12	0.03	905.00	11288.00	4285	20220811	-22.29	3070	20230327	8.47	3640	-8.52	20230620	3070	8.47	20230327	4285	-22.29	20220811	3070	8.47	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
33	20230726	090300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	-20	5	-0.59	1887765	560	0.46	3375	3375	3360	4390	2370	3380	3371.01	6.09	0	0	3453	3416	3383	3346	3313	3400	3330	454	1010	500	2360	5	1	90808100	3051	3.71	0.30	12	0.00	905.00	11288.00	4285	20220811	-21.59	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4285	-21.59	20220811	3070	9.45	20230327	0.07	N	013120	500	454 억		5527064	N	N	36	N	00	N
34	20230725	160300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-50	5	-1.46	405711655	120470	102.27	3420	3420	3350	4455	2405	3430	3367.72	6.10	0	-29987	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3069	3.73	0.30	12	0.13	905.00	11288.00	4285	20220811	-21.12	3070	20230327	10.10	3640	-7.14	20230620	3070	10.10	20230327	4285	-21.12	20220811	3070	10.10	20230327	0.07	N	013120	500	454 억		5537076	N	N	36	N	00	N
35	20230725	150258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-50	5	-1.46	380883845	113125	96.04	3420	3420	3350	4455	2405	3430	3366.93	6.10	0	-29028	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3069	3.73	0.30	12	0.12	905.00	11288.00	4285	20220811	-21.12	3070	20230327	10.10	3640	-7.14	20230620	3070	10.10	20230327	4285	-21.12	20220811	3070	10.10	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
36	20230725	140259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-60	5	-1.75	325521075	96678	82.07	3420	3420	3350	4455	2405	3430	3367.06	6.10	0	-25512	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3060	3.72	0.30	12	0.11	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
37	20230725	130301	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-60	5	-1.75	275601715	81861	69.50	3420	3420	3350	4455	2405	3430	3366.70	6.10	0	-21902	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3060	3.72	0.30	12	0.09	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
38	20230725	120301	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-60	5	-1.75	215088485	63908	54.25	3420	3420	3350	4455	2405	3430	3365.60	6.10	0	-18026	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3060	3.72	0.30	12	0.07	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
39	20230725	110259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-75	5	-2.19	158587025	47106	39.99	3420	3420	3350	4455	2405	3430	3366.60	6.10	0	-12362	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3047	3.71	0.30	12	0.05	905.00	11288.00	4285	20220811	-21.70	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4285	-21.70	20220811	3070	9.28	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
40	20230725	100300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-60	5	-1.75	120518065	35782	30.38	3420	3420	3350	4455	2405	3430	3368.12	6.10	0	-6791	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3060	3.72	0.30	12	0.04	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
41	20230725	090301	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	-25	5	-0.73	9006270	2645	2.25	3420	3420	3385	4455	2405	3430	3405.02	6.10	0	-1004	3483	3456	3408	3381	3333	3470	3395	454	1025	500	2400	5	1	90808100	3092	3.76	0.30	12	0.00	905.00	11288.00	4285	20220811	-20.54	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4285	-20.54	20220811	3070	10.91	20230327	0.07	N	013120	500	454 억		5537076	N	N	32	N	00	N
42	20230724	160259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3430	15	2	0.44	392805630	116025	190.35	3380	3435	3360	4435	2395	3415	3385.40	6.11	0	-24212	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3115	3.79	0.30	12	0.13	905.00	11288.00	4285	20220811	-19.95	3070	20230327	11.73	3640	-5.77	20230620	3070	11.73	20230327	4285	-19.95	20220811	3070	11.73	20230327	0.06	N	013120	500	454 억		5551597	N	N	32	N	00	N
43	20230724	150258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3365	-50	5	-1.46	305639225	90507	148.49	3380	3430	3360	4435	2395	3415	3376.97	6.11	0	-19735	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3056	3.72	0.30	12	0.10	905.00	11288.00	4285	20220811	-21.47	3070	20230327	9.61	3640	-7.55	20230620	3070	9.61	20230327	4285	-21.47	20220811	3070	9.61	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
44	20230724	140257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-45	5	-1.32	295730850	87560	143.65	3380	3430	3360	4435	2395	3415	3377.47	6.11	0	-18539	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3060	3.72	0.30	12	0.10	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
45	20230724	130259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3365	-50	5	-1.46	242070680	71616	117.49	3380	3430	3360	4435	2395	3415	3380.12	6.11	0	-17346	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3056	3.72	0.30	12	0.08	905.00	11288.00	4285	20220811	-21.47	3070	20230327	9.61	3640	-7.55	20230620	3070	9.61	20230327	4285	-21.47	20220811	3070	9.61	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
46	20230724	120257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-45	5	-1.32	181434930	53621	87.97	3380	3430	3360	4435	2395	3415	3383.65	6.11	0	-11062	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3060	3.72	0.30	12	0.06	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
47	20230724	110300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-25	5	-0.73	123956735	36643	60.12	3380	3430	3360	4435	2395	3415	3382.82	6.11	0	-3800	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3078	3.75	0.30	12	0.04	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
48	20230724	100256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-35	5	-1.02	80111340	23662	38.82	3380	3430	3360	4435	2395	3415	3385.65	6.11	0	-3609	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3069	3.73	0.30	12	0.03	905.00	11288.00	4285	20220811	-21.12	3070	20230327	10.10	3640	-7.14	20230620	3070	10.10	20230327	4285	-21.12	20220811	3070	10.10	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
49	20230724	090257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	-10	5	-0.29	2038165	603	0.99	3380	3405	3380	4435	2395	3415	3380.04	6.11	0	-2	3495	3455	3400	3360	3305	3475	3380	454	1020	500	2390	5	1	90808100	3092	3.76	0.30	12	0.00	905.00	11288.00	4285	20220811	-20.54	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4285	-20.54	20220811	3070	10.91	20230327	0.06	N	013120	500	454 억		5551597	N	N	18	N	00	N
50	20230721	160256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3415	25	2	0.74	206100175	60951	101.41	3390	3440	3345	4405	2375	3390	3381.40	6.11	0	900	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3101	3.77	0.30	12	0.07	905.00	11288.00	4285	20220811	-20.30	3070	20230327	11.24	3640	-6.18	20230620	3070	11.24	20230327	4285	-20.30	20220811	3070	11.24	20230327	0.07	N	013120	500	454 억		5550699	N	N	18	N	00	N
51	20230721	150258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	0	3	0.00	201803250	59686	99.30	3390	3440	3345	4405	2375	3390	3381.08	6.11	0	896	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3078	3.75	0.30	12	0.07	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
52	20230721	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-5	5	-0.15	160748925	47606	79.20	3390	3440	3345	4405	2375	3390	3376.65	6.11	0	-694	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3074	3.74	0.30	12	0.05	905.00	11288.00	4285	20220811	-21.00	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4285	-21.00	20220811	3070	10.26	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
53	20230721	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-5	5	-0.15	119929315	35542	59.13	3390	3440	3345	4405	2375	3390	3374.30	6.11	0	1395	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3074	3.74	0.30	12	0.04	905.00	11288.00	4285	20220811	-21.00	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4285	-21.00	20220811	3070	10.26	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
54	20230721	120259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	0	3	0.00	85391320	25289	42.07	3390	3440	3345	4405	2375	3390	3376.62	6.11	0	770	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3078	3.75	0.30	12	0.03	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
55	20230721	110258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	-30	5	-0.88	52866185	15720	26.15	3390	3410	3345	4405	2375	3390	3362.99	6.11	0	582	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3051	3.71	0.30	12	0.02	905.00	11288.00	4285	20220811	-21.59	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4285	-21.59	20220811	3070	9.45	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
56	20230721	100258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-20	5	-0.59	15567125	4619	7.68	3390	3410	3360	4405	2375	3390	3370.24	6.11	0	740	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3060	3.72	0.30	12	0.01	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
57	20230721	090259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	0	3	0.00	372900	110	0.18	3390	3390	3390	4405	2375	3390	3390.00	6.11	0	0	3520	3455	3400	3335	3280	3450	3330	454	1015	500	2370	5	1	90808100	3078	3.75	0.30	12	0.00	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5550699	N	N	0	N	00	N
58	20230720	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	0	3	0.00	203021610	60101	149.92	3390	3465	3345	4405	2375	3390	3378.01	6.13	0	-11625	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3078	3.75	0.30	12	0.07	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
59	20230720	150256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	0	3	0.00	198156045	58665	146.34	3390	3465	3345	4405	2375	3390	3377.76	6.13	0	-11211	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3078	3.75	0.30	12	0.06	905.00	11288.00	4285	20220811	-20.89	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
60	20230720	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-20	5	-0.59	170687485	50531	126.05	3390	3465	3345	4405	2375	3390	3377.88	6.13	0	-9508	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3060	3.72	0.30	12	0.06	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
61	20230720	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-20	5	-0.59	152107565	45005	112.26	3390	3465	3345	4405	2375	3390	3379.79	6.13	0	-9001	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3060	3.72	0.30	12	0.05	905.00	11288.00	4285	20220811	-21.35	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4285	-21.35	20220811	3070	9.77	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
62	20230720	120258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3400	10	2	0.29	125953140	37299	93.04	3390	3465	3345	4405	2375	3390	3376.85	6.13	0	-9857	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3087	3.76	0.30	12	0.04	905.00	11288.00	4285	20220811	-20.65	3070	20230327	10.75	3640	-6.59	20230620	3070	10.75	20230327	4285	-20.65	20220811	3070	10.75	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
63	20230720	110256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3400	10	2	0.29	94810305	28187	70.31	3390	3450	3345	4405	2375	3390	3363.62	6.13	0	-8773	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3087	3.76	0.30	12	0.03	905.00	11288.00	4285	20220811	-20.65	3070	20230327	10.75	3640	-6.59	20230620	3070	10.75	20230327	4285	-20.65	20220811	3070	10.75	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
64	20230720	100254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	55859730	16627	41.48	3390	3395	3345	4405	2375	3390	3359.58	6.13	0	-9159	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3042	3.70	0.30	12	0.02	905.00	11288.00	4285	20220811	-21.82	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4285	-21.82	20220811	3070	9.12	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
65	20230720	090254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-5	5	-0.15	436935	129	0.32	3390	3390	3385	4405	2375	3390	3387.09	6.13	0	0	3510	3450	3415	3355	3320	3432	3337	454	1015	500	2370	5	1	90808100	3074	3.74	0.30	12	0.00	905.00	11288.00	4285	20220811	-21.00	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4285	-21.00	20220811	3070	10.26	20230327	0.07	N	013120	500	454 억		5563223	N	N	31	N	00	N
66	20230719	160300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-15	5	-0.44	136928080	40089	45.44	3445	3475	3380	4425	2385	3405	3415.60	6.13	0	-1544	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3078	3.75	0.30	12	0.04	905.00	11288.00	4450	20220718	-23.82	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4285	-20.89	20220811	3070	10.42	20230327	0.07	N	013120	500	454 억		5564771	N	N	31	N	00	N
67	20230719	150259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	0	3	0.00	118290160	34597	39.21	3445	3475	3380	4425	2385	3405	3419.09	6.13	0	-1707	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3092	3.76	0.30	12	0.04	905.00	11288.00	4450	20220718	-23.48	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4285	-20.54	20220811	3070	10.91	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
68	20230719	140300	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3420	15	2	0.44	108466305	31724	35.96	3445	3475	3380	4425	2385	3405	3419.06	6.13	0	-2029	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3106	3.78	0.30	12	0.03	905.00	11288.00	4450	20220718	-23.15	3070	20230327	11.40	3640	-6.04	20230620	3070	11.40	20230327	4285	-20.19	20220811	3070	11.40	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
69	20230719	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3440	35	2	1.03	84396835	24683	27.98	3445	3475	3380	4425	2385	3405	3419.23	6.13	0	-323	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3124	3.80	0.30	12	0.03	905.00	11288.00	4450	20220718	-22.70	3070	20230327	12.05	3640	-5.49	20230620	3070	12.05	20230327	4285	-19.72	20220811	3070	12.05	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
70	20230719	120259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	0	3	0.00	70836775	20706	23.47	3445	3475	3380	4425	2385	3405	3421.07	6.13	0	-1591	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3092	3.76	0.30	12	0.02	905.00	11288.00	4450	20220718	-23.48	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4285	-20.54	20220811	3070	10.91	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
71	20230719	110259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3410	5	2	0.15	34712175	10240	11.61	3445	3445	3380	4425	2385	3405	3389.86	6.13	0	-827	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3097	3.77	0.30	12	0.01	905.00	11288.00	4450	20220718	-23.37	3070	20230327	11.07	3640	-6.32	20230620	3070	11.07	20230327	4285	-20.42	20220811	3070	11.07	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
72	20230719	100258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3410	5	2	0.15	31834000	9394	10.65	3445	3445	3380	4425	2385	3405	3388.76	6.13	0	-828	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3097	3.77	0.30	12	0.01	905.00	11288.00	4450	20220718	-23.37	3070	20230327	11.07	3640	-6.32	20230620	3070	11.07	20230327	4285	-20.42	20220811	3070	11.07	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
73	20230719	090259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3400	-5	5	-0.15	1184595	344	0.39	3445	3445	3400	4425	2385	3405	3443.59	6.13	0	0	3468	3436	3408	3376	3348	3422	3362	454	1020	500	2380	5	1	90808100	3087	3.76	0.30	12	0.00	905.00	11288.00	4450	20220718	-23.60	3070	20230327	10.75	3640	-6.59	20230620	3070	10.75	20230327	4285	-20.65	20220811	3070	10.75	20230327	0.07	N	013120	500	454 억		5564771	N	N	125	N	00	N
74	20230718	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	-50	5	-1.45	300128745	88227	110.10	3440	3440	3380	4490	2420	3455	3401.78	6.14	0	-7219	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3092	3.76	0.30	12	0.10	905.00	11288.00	4450	20220718	-23.48	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4450	-23.48	20220718	3070	10.91	20230327	0.08	N	013120	500	454 억		5572280	N	N	125	N	00	N
75	20230718	150257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3395	-60	5	-1.74	279204985	82064	102.41	3440	3440	3380	4490	2420	3455	3402.28	6.14	0	-7252	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3083	3.75	0.30	12	0.09	905.00	11288.00	4450	20220718	-23.71	3070	20230327	10.59	3640	-6.73	20230620	3070	10.59	20230327	4450	-23.71	20220718	3070	10.59	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
76	20230718	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-70	5	-2.03	200610195	58979	73.60	3440	3440	3380	4490	2420	3455	3401.38	6.14	0	-1560	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3074	3.74	0.30	12	0.06	905.00	11288.00	4450	20220718	-23.93	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4450	-23.93	20220718	3070	10.26	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
77	20230718	130257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-65	5	-1.88	148112670	43477	54.25	3440	3440	3390	4490	2420	3455	3406.69	6.14	0	-2450	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3078	3.75	0.30	12	0.05	905.00	11288.00	4450	20220718	-23.82	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4450	-23.82	20220718	3070	10.42	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
78	20230718	120257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3395	-60	5	-1.74	130112050	38168	47.63	3440	3440	3390	4490	2420	3455	3408.93	6.14	0	-2629	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3083	3.75	0.30	12	0.04	905.00	11288.00	4450	20220718	-23.71	3070	20230327	10.59	3640	-6.73	20230620	3070	10.59	20230327	4450	-23.71	20220718	3070	10.59	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
79	20230718	110257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3395	-60	5	-1.74	111855400	32787	40.91	3440	3440	3395	4490	2420	3455	3411.58	6.14	0	-2762	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3083	3.75	0.30	12	0.04	905.00	11288.00	4450	20220718	-23.71	3070	20230327	10.59	3640	-6.73	20230620	3070	10.59	20230327	4450	-23.71	20220718	3070	10.59	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
80	20230718	100255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3410	-45	5	-1.30	26029380	7615	9.50	3440	3440	3410	4490	2420	3455	3418.17	6.14	0	-279	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3097	3.77	0.30	12	0.01	905.00	11288.00	4450	20220718	-23.37	3070	20230327	11.07	3640	-6.32	20230620	3070	11.07	20230327	4450	-23.37	20220718	3070	11.07	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
81	20230718	090256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3430	-25	5	-0.72	2309875	673	0.84	3440	3440	3425	4490	2420	3455	3432.21	6.14	0	-40	3525	3490	3445	3410	3365	3507	3427	454	1035	500	2410	5	1	90808100	3115	3.79	0.30	12	0.00	905.00	11288.00	4450	20220718	-22.92	3070	20230327	11.73	3640	-5.77	20230620	3070	11.73	20230327	4450	-22.92	20220718	3070	11.73	20230327	0.08	N	013120	500	454 억		5572280	N	N	289	N	00	N
82	20230717	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3455	20	2	0.58	275204630	80136	79.12	3435	3480	3400	4465	2405	3435	3434.22	6.14	0	-5950	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3137	3.82	0.31	12	0.09	905.00	11288.00	4450	20220718	-22.36	3070	20230327	12.54	3640	-5.08	20230620	3070	12.54	20230327	4450	-22.36	20220718	3070	12.54	20230327	0.07	N	013120	500	454 억		5576190	N	N	289	N	00	N
83	20230717	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3470	35	2	1.02	263238925	76673	75.70	3435	3480	3400	4465	2405	3435	3433.27	6.14	0	-5813	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3151	3.83	0.31	12	0.08	905.00	11288.00	4450	20220718	-22.02	3070	20230327	13.03	3640	-4.67	20230620	3070	13.03	20230327	4450	-22.02	20220718	3070	13.03	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
84	20230717	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3425	-10	5	-0.29	221511550	64551	63.73	3435	3480	3400	4465	2405	3435	3431.57	6.14	0	-7297	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3110	3.78	0.30	12	0.07	905.00	11288.00	4450	20220718	-23.03	3070	20230327	11.56	3640	-5.91	20230620	3070	11.56	20230327	4450	-23.03	20220718	3070	11.56	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
85	20230717	130254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	10	2	0.29	185150485	53964	53.28	3435	3480	3400	4465	2405	3435	3431.00	6.14	0	-7682	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3128	3.81	0.31	12	0.06	905.00	11288.00	4450	20220718	-22.58	3070	20230327	12.21	3640	-5.36	20230620	3070	12.21	20230327	4450	-22.58	20220718	3070	12.21	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
86	20230717	120257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3435	0	3	0.00	148673845	43420	42.87	3435	3480	3400	4465	2405	3435	3424.09	6.14	0	-8042	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3119	3.80	0.30	12	0.05	905.00	11288.00	4450	20220718	-22.81	3070	20230327	11.89	3640	-5.63	20230620	3070	11.89	20230327	4450	-22.81	20220718	3070	11.89	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
87	20230717	110254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3410	-25	5	-0.73	66262100	19406	19.16	3435	3440	3400	4465	2405	3435	3414.52	6.14	0	-1223	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3097	3.77	0.30	12	0.02	905.00	11288.00	4450	20220718	-23.37	3070	20230327	11.07	3640	-6.32	20230620	3070	11.07	20230327	4450	-23.37	20220718	3070	11.07	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
88	20230717	100255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3415	-20	5	-0.58	45338815	13275	13.11	3435	3440	3400	4465	2405	3435	3415.35	6.14	0	-869	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3101	3.77	0.30	12	0.01	905.00	11288.00	4450	20220718	-23.26	3070	20230327	11.24	3640	-6.18	20230620	3070	11.24	20230327	4450	-23.26	20220718	3070	11.24	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
89	20230717	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	-30	5	-0.87	7002245	2039	2.01	3435	3435	3405	4465	2405	3435	3434.16	6.14	0	-547	3495	3465	3410	3380	3325	3480	3395	454	1030	500	2400	5	1	90808100	3092	3.76	0.30	12	0.00	905.00	11288.00	4450	20220718	-23.48	3070	20230327	10.91	3640	-6.46	20230620	3070	10.91	20230327	4450	-23.48	20220718	3070	10.91	20230327	0.07	N	013120	500	454 억		5576190	N	N	15	N	00	N
90	20230714	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3435	20	2	0.59	342646390	101286	62.15	3405	3440	3355	4435	2395	3415	3382.96	6.12	0	19273	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3119	3.80	0.30	12	0.11	905.00	11288.00	4450	20220718	-22.81	3070	20230327	11.89	3640	-5.63	20230620	3070	11.89	20230327	4450	-22.81	20220718	3070	11.89	20230327	0.07	N	013120	500	454 억		5557028	N	N	15	N	00	N
91	20230714	150256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3415	0	3	0.00	329623750	97479	59.81	3405	3440	3355	4435	2395	3415	3381.48	6.12	0	19053	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3101	3.77	0.30	12	0.11	905.00	11288.00	4450	20220718	-23.26	3070	20230327	11.24	3640	-6.18	20230620	3070	11.24	20230327	4450	-23.26	20220718	3070	11.24	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
92	20230714	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-25	5	-0.73	277216140	82134	50.40	3405	3435	3355	4435	2395	3415	3375.17	6.12	0	17484	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3078	3.75	0.30	12	0.09	905.00	11288.00	4450	20220718	-23.82	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4450	-23.82	20220718	3070	10.42	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
93	20230714	130253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-30	5	-0.88	233185535	69191	42.45	3405	3435	3355	4435	2395	3415	3370.17	6.12	0	19373	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3074	3.74	0.30	12	0.08	905.00	11288.00	4450	20220718	-23.93	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4450	-23.93	20220718	3070	10.26	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
94	20230714	120254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3375	-40	5	-1.17	212251920	63005	38.66	3405	3435	3355	4435	2395	3415	3368.81	6.12	0	19128	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3065	3.73	0.30	12	0.07	905.00	11288.00	4450	20220718	-24.16	3070	20230327	9.93	3640	-7.28	20230620	3070	9.93	20230327	4450	-24.16	20220718	3070	9.93	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
95	20230714	110255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3375	-40	5	-1.17	196820620	58433	35.85	3405	3435	3355	4435	2395	3415	3368.31	6.12	0	19626	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3065	3.73	0.30	12	0.06	905.00	11288.00	4450	20220718	-24.16	3070	20230327	9.93	3640	-7.28	20230620	3070	9.93	20230327	4450	-24.16	20220718	3070	9.93	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
96	20230714	100256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-30	5	-0.88	184910400	54907	33.69	3405	3435	3355	4435	2395	3415	3367.70	6.12	0	19482	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3074	3.74	0.30	12	0.06	905.00	11288.00	4450	20220718	-23.93	3070	20230327	10.26	3640	-7.01	20230620	3070	10.26	20230327	4450	-23.93	20220718	3070	10.26	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
97	20230714	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-35	5	-1.02	7278740	2148	1.32	3405	3415	3380	4435	2395	3415	3388.61	6.12	0	50	3621	3517	3426	3322	3231	3570	3375	454	1020	500	2390	5	1	90808100	3069	3.73	0.30	12	0.00	905.00	11288.00	4450	20220718	-24.04	3070	20230327	10.10	3640	-7.14	20230620	3070	10.10	20230327	4450	-24.04	20220718	3070	10.10	20230327	0.07	N	013120	500	454 억		5557028	N	N	0	N	00	N
98	20230713	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3415	65	2	1.94	556985680	162945	138.57	3350	3530	3335	4355	2345	3350	3418.24	6.15	0	-27602	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3101	3.77	0.30	12	0.18	905.00	11288.00	4450	20220718	-23.26	3070	20230327	11.24	3640	-6.18	20230620	3070	11.24	20230327	4450	-23.26	20220718	3070	11.24	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
99	20230713	150252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3460	110	2	3.28	532792730	155881	132.56	3350	3530	3335	4355	2345	3350	3417.95	6.15	0	-25357	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3142	3.82	0.31	12	0.17	905.00	11288.00	4450	20220718	-22.25	3070	20230327	12.70	3640	-4.95	20230620	3070	12.70	20230327	4450	-22.25	20220718	3070	12.70	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
100	20230713	140252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	160	2	4.78	384215005	113299	96.35	3350	3530	3335	4355	2345	3350	3391.16	6.15	0	-23441	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3187	3.88	0.31	12	0.12	905.00	11288.00	4450	20220718	-21.12	3070	20230327	14.33	3640	-3.57	20230620	3070	14.33	20230327	4450	-21.12	20220718	3070	14.33	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
101	20230713	130253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3345	-5	5	-0.15	177099145	52802	44.90	3350	3400	3335	4355	2345	3350	3354.02	6.15	0	-10593	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3038	3.70	0.30	12	0.06	905.00	11288.00	4450	20220718	-24.83	3070	20230327	8.96	3640	-8.10	20230620	3070	8.96	20230327	4450	-24.83	20220718	3070	8.96	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
102	20230713	120250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3345	-5	5	-0.15	145566060	43386	36.90	3350	3400	3335	4355	2345	3350	3355.14	6.15	0	-7858	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3038	3.70	0.30	12	0.05	905.00	11288.00	4450	20220718	-24.83	3070	20230327	8.96	3640	-8.10	20230620	3070	8.96	20230327	4450	-24.83	20220718	3070	8.96	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
103	20230713	110253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	5	2	0.15	107312320	31967	27.18	3350	3400	3335	4355	2345	3350	3356.97	6.15	0	-4761	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3047	3.71	0.30	12	0.04	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
104	20230713	100253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	5	2	0.15	49450420	14728	12.52	3350	3400	3335	4355	2345	3350	3357.58	6.15	0	-1295	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3047	3.71	0.30	12	0.02	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
105	20230713	090233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	0	3	0.00	15977715	4786	4.07	3350	3350	3335	4355	2345	3350	3338.43	6.15	0	2814	3426	3387	3356	3317	3286	3372	3302	454	1005	500	2340	5	1	90808100	3042	3.70	0.30	12	0.01	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5584624	N	N	61	N	00	N
106	20230712	160250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-5	5	-0.15	392870205	117587	294.45	3355	3395	3325	4360	2350	3355	3341.06	6.17	0	-17105	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3042	3.70	0.30	12	0.13	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5601742	N	N	61	N	00	N
107	20230712	150250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-20	5	-0.60	362229240	108436	271.54	3355	3395	3325	4360	2350	3355	3340.49	6.17	0	-16236	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3028	3.69	0.30	12	0.12	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
108	20230712	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-20	5	-0.60	279441950	83681	209.55	3355	3395	3325	4360	2350	3355	3339.37	6.17	0	-14577	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3028	3.69	0.30	12	0.09	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
109	20230712	130250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3340	-15	5	-0.45	191143680	57228	143.31	3355	3395	3325	4360	2350	3355	3340.04	6.17	0	-10049	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3033	3.69	0.30	12	0.06	905.00	11288.00	4450	20220718	-24.94	3070	20230327	8.79	3640	-8.24	20230620	3070	8.79	20230327	4450	-24.94	20220718	3070	8.79	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
110	20230712	120251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-20	5	-0.60	172258420	51564	129.12	3355	3395	3325	4360	2350	3355	3340.67	6.17	0	-8731	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3028	3.69	0.30	12	0.06	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
111	20230712	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-20	5	-0.60	126376310	37813	94.69	3355	3395	3330	4360	2350	3355	3342.14	6.17	0	-7349	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3028	3.69	0.30	12	0.04	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
112	20230712	100252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	0	3	0.00	57415075	17137	42.91	3355	3395	3335	4360	2350	3355	3350.36	6.17	0	-3635	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3047	3.71	0.30	12	0.02	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
113	20230712	090250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	0	3	0.00	50325	15	0.04	3355	3355	3355	4360	2350	3355	3355.00	6.17	0	-1	3421	3387	3366	3332	3311	3377	3322	454	1005	500	2340	5	1	90808100	3047	3.71	0.30	12	0.00	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5601742	N	N	0	N	00	N
114	20230711	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-35	5	-1.03	134069380	39934	44.00	3400	3400	3345	4405	2375	3390	3357.28	6.17	0	-3595	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3047	3.71	0.30	12	0.04	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
115	20230711	150247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-35	5	-1.03	126639755	37724	41.56	3400	3400	3345	4405	2375	3390	3357.01	6.17	0	-3687	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3047	3.71	0.30	12	0.04	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
116	20230711	140247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-20	5	-0.59	107265450	31954	35.20	3400	3400	3345	4405	2375	3390	3356.87	6.17	0	-4848	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3060	3.72	0.30	12	0.04	905.00	11288.00	4450	20220718	-24.27	3070	20230327	9.77	3640	-7.42	20230620	3070	9.77	20230327	4450	-24.27	20220718	3070	9.77	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
117	20230711	130245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	75758755	22605	24.90	3400	3400	3345	4405	2375	3390	3351.42	6.17	0	-3044	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3042	3.70	0.30	12	0.02	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
118	20230711	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	55585715	16584	18.27	3400	3400	3345	4405	2375	3390	3351.77	6.17	0	-3044	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3042	3.70	0.30	12	0.02	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
119	20230711	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	40294470	12017	13.24	3400	3400	3350	4405	2375	3390	3353.12	6.17	0	-1688	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3042	3.70	0.30	12	0.01	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
120	20230711	100249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	18431025	5491	6.05	3400	3400	3350	4405	2375	3390	3356.59	6.17	0	-1158	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3042	3.70	0.30	12	0.01	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
121	20230711	090248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3400	10	2	0.29	425000	125	0.14	3400	3400	3400	4405	2375	3390	3400.00	6.17	0	0	3450	3420	3360	3330	3270	3435	3345	454	1015	500	2370	5	1	90808100	3087	3.76	0.30	12	0.00	905.00	11288.00	4450	20220718	-23.60	3070	20230327	10.75	3640	-6.59	20230620	3070	10.75	20230327	4450	-23.60	20220718	3070	10.75	20230327	0.07	N	013120	500	454 억		5605258	N	N	0	N	00	N
122	20230710	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	30	2	0.89	303593555	90766	59.34	3360	3390	3300	4365	2355	3360	3344.79	6.17	0	2087	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3078	3.75	0.30	12	0.10	905.00	11288.00	4450	20220718	-23.82	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4450	-23.82	20220718	3070	10.42	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
123	20230710	150247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	0	3	0.00	266300430	79740	52.13	3360	3380	3300	4365	2355	3360	3339.61	6.17	0	1007	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3051	3.71	0.30	12	0.09	905.00	11288.00	4450	20220718	-24.49	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4450	-24.49	20220718	3070	9.45	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
124	20230710	140244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	0	3	0.00	229891955	68916	45.06	3360	3380	3300	4365	2355	3360	3335.83	6.17	0	4073	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3051	3.71	0.30	12	0.08	905.00	11288.00	4450	20220718	-24.49	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4450	-24.49	20220718	3070	9.45	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
125	20230710	130243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-5	5	-0.15	179619145	53879	35.23	3360	3365	3300	4365	2355	3360	3333.75	6.17	0	1961	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3047	3.71	0.30	12	0.06	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
126	20230710	120248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3330	-30	5	-0.89	149201810	44764	29.27	3360	3365	3300	4365	2355	3360	3333.08	6.17	0	1954	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3024	3.68	0.30	12	0.05	905.00	11288.00	4450	20220718	-25.17	3070	20230327	8.47	3640	-8.52	20230620	3070	8.47	20230327	4450	-25.17	20220718	3070	8.47	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
127	20230710	110248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-25	5	-0.74	76536340	22962	15.01	3360	3365	3300	4365	2355	3360	3333.17	6.17	0	1843	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3028	3.69	0.30	12	0.03	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
128	20230710	100247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3325	-35	5	-1.04	36672150	11019	7.20	3360	3365	3300	4365	2355	3360	3328.08	6.17	0	308	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3019	3.67	0.29	12	0.01	905.00	11288.00	4450	20220718	-25.28	3070	20230327	8.31	3640	-8.65	20230620	3070	8.31	20230327	4450	-25.28	20220718	3070	8.31	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
129	20230710	090245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	0	3	0.00	4690560	1396	0.91	3360	3360	3360	4365	2355	3360	3360.00	6.17	0	-529	3430	3395	3340	3305	3250	3412	3322	454	1005	500	2350	5	1	90808100	3051	3.71	0.30	12	0.00	905.00	11288.00	4450	20220718	-24.49	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4450	-24.49	20220718	3070	9.45	20230327	0.07	N	013120	500	454 억		5598383	N	N	1	N	00	N
130	20230707	160244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3360	5	2	0.15	506423550	152955	55.84	3350	3375	3285	4360	2350	3355	3310.93	6.17	0	-1241	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	3051	3.71	0.30	12	0.17	905.00	11288.00	4450	20220718	-24.49	3070	20230327	9.45	3640	-7.69	20230620	3070	9.45	20230327	4450	-24.49	20220718	3070	9.45	20230327	0.07	N	013120	500	454 억		5599629	N	N	1	N	00	N
131	20230707	150245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	0	3	0.00	488642830	147648	53.91	3350	3375	3285	4360	2350	3355	3309.51	6.17	0	-4728	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	3047	3.71	0.30	12	0.16	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
132	20230707	140249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3300	-55	5	-1.64	451313195	136456	49.82	3350	3375	3285	4360	2350	3355	3307.39	6.17	0	-8425	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	2997	3.65	0.29	12	0.15	905.00	11288.00	4450	20220718	-25.84	3070	20230327	7.49	3640	-9.34	20230620	3070	7.49	20230327	4450	-25.84	20220718	3070	7.49	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
133	20230707	130247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3295	-60	5	-1.79	387408210	117112	42.76	3350	3375	3285	4360	2350	3355	3308.01	6.17	0	-3333	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	2992	3.64	0.29	12	0.13	905.00	11288.00	4450	20220718	-25.96	3070	20230327	7.33	3640	-9.48	20230620	3070	7.33	20230327	4450	-25.96	20220718	3070	7.33	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
134	20230707	120247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3290	-65	5	-1.94	360252360	108881	39.75	3350	3375	3285	4360	2350	3355	3308.68	6.17	0	-2949	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	2988	3.64	0.29	12	0.12	905.00	11288.00	4450	20220718	-26.07	3070	20230327	7.17	3640	-9.62	20230620	3070	7.17	20230327	4450	-26.07	20220718	3070	7.17	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
135	20230707	110247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3340	-15	5	-0.45	243652410	73507	26.84	3350	3375	3285	4360	2350	3355	3314.68	6.17	0	-1973	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	3033	3.69	0.30	12	0.08	905.00	11288.00	4450	20220718	-24.94	3070	20230327	8.79	3640	-8.24	20230620	3070	8.79	20230327	4450	-24.94	20220718	3070	8.79	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
136	20230707	100246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3325	-30	5	-0.89	102623185	30824	11.25	3350	3375	3305	4360	2350	3355	3329.33	6.17	0	-220	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	3019	3.67	0.29	12	0.03	905.00	11288.00	4450	20220718	-25.28	3070	20230327	8.31	3640	-8.65	20230620	3070	8.31	20230327	4450	-25.28	20220718	3070	8.31	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
137	20230707	090245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3330	-25	5	-0.75	3323360	994	0.36	3350	3355	3330	4360	2350	3355	3343.42	6.17	0	62	3491	3422	3371	3302	3251	3397	3277	454	1005	500	2340	5	1	90808100	3024	3.68	0.30	12	0.00	905.00	11288.00	4450	20220718	-25.17	3070	20230327	8.47	3640	-8.52	20230620	3070	8.47	20230327	4450	-25.17	20220718	3070	8.47	20230327	0.07	N	013120	500	454 억		5599629	N	N	68	N	00	N
138	20230706	160245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-80	5	-2.33	919592080	273859	253.59	3435	3440	3320	4465	2405	3435	3357.90	6.23	0	-51492	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3047	3.71	0.30	12	0.30	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.08	N	013120	500	454 억		5654052	N	N	68	N	00	N
139	20230706	150246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-80	5	-2.33	871854360	259613	240.40	3435	3440	3320	4465	2405	3435	3358.28	6.23	0	-48696	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3047	3.71	0.30	12	0.29	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
140	20230706	140245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-100	5	-2.91	792902380	236052	218.58	3435	3440	3320	4465	2405	3435	3359.02	6.23	0	-39539	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3028	3.69	0.30	12	0.26	905.00	11288.00	4450	20220718	-25.06	3070	20230327	8.63	3640	-8.38	20230620	3070	8.63	20230327	4450	-25.06	20220718	3070	8.63	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
141	20230706	130244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-85	5	-2.47	692782135	206060	190.81	3435	3440	3320	4465	2405	3435	3362.04	6.23	0	-37648	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3042	3.70	0.30	12	0.23	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
142	20230706	120245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-85	5	-2.47	624485005	185661	171.92	3435	3440	3320	4465	2405	3435	3363.58	6.23	0	-34344	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3042	3.70	0.30	12	0.20	905.00	11288.00	4450	20220718	-24.72	3070	20230327	9.12	3640	-7.97	20230620	3070	9.12	20230327	4450	-24.72	20220718	3070	9.12	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
143	20230706	110247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-45	5	-1.31	483066920	143531	132.91	3435	3440	3320	4465	2405	3435	3365.59	6.23	0	-32937	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3078	3.75	0.30	12	0.16	905.00	11288.00	4450	20220718	-23.82	3070	20230327	10.42	3640	-6.87	20230620	3070	10.42	20230327	4450	-23.82	20220718	3070	10.42	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
144	20230706	100244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-80	5	-2.33	302540980	89596	82.97	3435	3440	3350	4465	2405	3435	3376.72	6.23	0	-15296	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3047	3.71	0.30	12	0.10	905.00	11288.00	4450	20220718	-24.61	3070	20230327	9.28	3640	-7.83	20230620	3070	9.28	20230327	4450	-24.61	20220718	3070	9.28	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
145	20230706	090244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3420	-15	5	-0.44	618725	181	0.17	3435	3435	3410	4465	2405	3435	3418.37	6.23	0	1	3511	3472	3451	3412	3391	3462	3402	454	1030	500	2400	5	1	90808100	3106	3.78	0.30	12	0.00	905.00	11288.00	4450	20220718	-23.15	3070	20230327	11.40	3640	-6.04	20230620	3070	11.40	20230327	4450	-23.15	20220718	3070	11.40	20230327	0.08	N	013120	500	454 억		5654052	N	N	6	N	00	N
146	20230705	160245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3435	-40	5	-1.15	371724090	107954	143.86	3450	3490	3430	4515	2435	3475	3443.36	6.26	0	-32353	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3119	3.80	0.30	12	0.12	905.00	11288.00	4450	20220718	-22.81	3070	20230327	11.89	3640	-5.63	20230620	3070	11.89	20230327	4450	-22.81	20220718	3070	11.89	20230327	0.08	N	013120	500	454 억		5685737	N	N	6	N	00	N
147	20230705	150243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	-30	5	-0.86	293477840	85175	113.50	3450	3490	3430	4515	2435	3475	3445.59	6.26	0	-30528	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3128	3.81	0.31	12	0.09	905.00	11288.00	4450	20220718	-22.58	3070	20230327	12.21	3640	-5.36	20230620	3070	12.21	20230327	4450	-22.58	20220718	3070	12.21	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
148	20230705	140242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3440	-35	5	-1.01	266269590	77269	102.97	3450	3490	3430	4515	2435	3475	3446.01	6.26	0	-27545	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3124	3.80	0.30	12	0.09	905.00	11288.00	4450	20220718	-22.70	3070	20230327	12.05	3640	-5.49	20230620	3070	12.05	20230327	4450	-22.70	20220718	3070	12.05	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
149	20230705	130242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	-30	5	-0.86	233129325	67636	90.13	3450	3490	3430	4515	2435	3475	3446.82	6.26	0	-27341	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3128	3.81	0.31	12	0.07	905.00	11288.00	4450	20220718	-22.58	3070	20230327	12.21	3640	-5.36	20230620	3070	12.21	20230327	4450	-22.58	20220718	3070	12.21	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
150	20230705	120242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	-30	5	-0.86	184339045	53453	71.23	3450	3490	3430	4515	2435	3475	3448.62	6.26	0	-28563	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3128	3.81	0.31	12	0.06	905.00	11288.00	4450	20220718	-22.58	3070	20230327	12.21	3640	-5.36	20230620	3070	12.21	20230327	4450	-22.58	20220718	3070	12.21	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
151	20230705	110243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	-30	5	-0.86	159110580	46142	61.49	3450	3490	3430	4515	2435	3475	3448.28	6.26	0	-26781	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3128	3.81	0.31	12	0.05	905.00	11288.00	4450	20220718	-22.58	3070	20230327	12.21	3640	-5.36	20230620	3070	12.21	20230327	4450	-22.58	20220718	3070	12.21	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
152	20230705	100242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	0	3	0.00	99373405	28801	38.38	3450	3490	3430	4515	2435	3475	3450.35	6.26	0	-21639	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3156	3.84	0.31	12	0.03	905.00	11288.00	4450	20220718	-21.91	3070	20230327	13.19	3640	-4.53	20230620	3070	13.19	20230327	4450	-21.91	20220718	3070	13.19	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
153	20230705	090242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	0	3	0.00	1763175	511	0.68	3450	3475	3450	4515	2435	3475	3450.44	6.26	0	-10	3541	3507	3486	3452	3431	3497	3442	454	1040	500	2430	5	1	90808100	3156	3.84	0.31	12	0.00	905.00	11288.00	4450	20220718	-21.91	3070	20230327	13.19	3640	-4.53	20230620	3070	13.19	20230327	4450	-21.91	20220718	3070	13.19	20230327	0.08	N	013120	500	454 억		5685737	N	N	0	N	00	N
154	20230704	160241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	-30	5	-0.86	260887610	75040	71.99	3505	3520	3465	4555	2455	3505	3476.65	6.27	0	-9949	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3156	3.84	0.31	12	0.08	905.00	11288.00	4450	20220718	-21.91	3070	20230327	13.19	3640	-4.53	20230620	3070	13.19	20230327	4450	-21.91	20220718	3070	13.19	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
155	20230704	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3480	-25	5	-0.71	244054320	70195	67.34	3505	3520	3465	4555	2455	3505	3476.80	6.27	0	-9355	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3160	3.85	0.31	12	0.08	905.00	11288.00	4450	20220718	-21.80	3070	20230327	13.36	3640	-4.40	20230620	3070	13.36	20230327	4450	-21.80	20220718	3070	13.36	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
156	20230704	140241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3470	-35	5	-1.00	228056555	65600	62.93	3505	3520	3465	4555	2455	3505	3476.47	6.27	0	-8496	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3151	3.83	0.31	12	0.07	905.00	11288.00	4450	20220718	-22.02	3070	20230327	13.03	3640	-4.67	20230620	3070	13.03	20230327	4450	-22.02	20220718	3070	13.03	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
157	20230704	130239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3465	-40	5	-1.14	188872990	54303	52.09	3505	3520	3465	4555	2455	3505	3478.13	6.27	0	-8222	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3147	3.83	0.31	12	0.06	905.00	11288.00	4450	20220718	-22.13	3070	20230327	12.87	3640	-4.81	20230620	3070	12.87	20230327	4450	-22.13	20220718	3070	12.87	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
158	20230704	120241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3470	-35	5	-1.00	160848490	46222	44.34	3505	3520	3470	4555	2455	3505	3479.91	6.27	0	-7019	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3151	3.83	0.31	12	0.05	905.00	11288.00	4450	20220718	-22.02	3070	20230327	13.03	3640	-4.67	20230620	3070	13.03	20230327	4450	-22.02	20220718	3070	13.03	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
159	20230704	110237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	-30	5	-0.86	114229605	32813	31.48	3505	3520	3475	4555	2455	3505	3481.23	6.27	0	-5786	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3156	3.84	0.31	12	0.04	905.00	11288.00	4450	20220718	-21.91	3070	20230327	13.19	3640	-4.53	20230620	3070	13.19	20230327	4450	-21.91	20220718	3070	13.19	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
160	20230704	100238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	-30	5	-0.86	71315375	20473	19.64	3505	3520	3475	4555	2455	3505	3483.39	6.27	0	-1523	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3156	3.84	0.31	12	0.02	905.00	11288.00	4450	20220718	-21.91	3070	20230327	13.19	3640	-4.53	20230620	3070	13.19	20230327	4450	-21.91	20220718	3070	13.19	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
161	20230704	090238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	0	3	0.00	368055	105	0.10	3505	3510	3505	4555	2455	3505	3505.29	6.27	0	4	3571	3537	3511	3477	3451	3525	3465	454	1050	500	2450	5	1	90808100	3183	3.87	0.31	12	0.00	905.00	11288.00	4450	20220718	-21.24	3070	20230327	14.17	3640	-3.71	20230620	3070	14.17	20230327	4450	-21.24	20220718	3070	14.17	20230327	0.07	N	013120	500	454 억		5696088	N	N	37	N	00	N
162	20230703	160236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	-5	5	-0.14	365856500	104240	109.69	3545	3545	3485	4560	2460	3510	3509.75	6.28	0	-22266	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3183	3.87	0.31	12	0.11	905.00	11288.00	4450	20220718	-21.24	3070	20230327	14.17	3640	-3.71	20230620	3070	14.17	20230327	4450	-21.24	20220718	3070	14.17	20230327	0.07	N	013120	500	454 억		5698674	N	N	37	N	00	N
163	20230703	150238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	0	3	0.00	360093760	102596	107.96	3545	3545	3485	4560	2460	3510	3509.82	6.28	0	-22447	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3187	3.88	0.31	12	0.11	905.00	11288.00	4450	20220718	-21.12	3070	20230327	14.33	3640	-3.57	20230620	3070	14.33	20230327	4450	-21.12	20220718	3070	14.33	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
164	20230703	140237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	-5	5	-0.14	347858595	99108	104.29	3545	3545	3485	4560	2460	3510	3509.89	6.28	0	-23640	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3183	3.87	0.31	12	0.11	905.00	11288.00	4450	20220718	-21.24	3070	20230327	14.17	3640	-3.71	20230620	3070	14.17	20230327	4450	-21.24	20220718	3070	14.17	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
165	20230703	130236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3495	-15	5	-0.43	280246900	79821	84.00	3545	3545	3485	4560	2460	3510	3510.94	6.28	0	-14716	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3174	3.86	0.31	12	0.09	905.00	11288.00	4450	20220718	-21.46	3070	20230327	13.84	3640	-3.98	20230620	3070	13.84	20230327	4450	-21.46	20220718	3070	13.84	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
166	20230703	120237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	0	3	0.00	175624040	49867	52.48	3545	3545	3505	4560	2460	3510	3521.85	6.28	0	-14579	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3187	3.88	0.31	12	0.05	905.00	11288.00	4450	20220718	-21.12	3070	20230327	14.33	3640	-3.57	20230620	3070	14.33	20230327	4450	-21.12	20220718	3070	14.33	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
167	20230703	110238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3515	5	2	0.14	147120530	41754	43.94	3545	3545	3505	4560	2460	3510	3523.51	6.28	0	-12813	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3192	3.88	0.31	12	0.05	905.00	11288.00	4450	20220718	-21.01	3070	20230327	14.50	3640	-3.43	20230620	3070	14.50	20230327	4450	-21.01	20220718	3070	14.50	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
168	20230703	100234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3515	5	2	0.14	88830240	25224	26.54	3545	3545	3510	4560	2460	3510	3521.66	6.28	0	-1593	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3192	3.88	0.31	12	0.03	905.00	11288.00	4450	20220718	-21.01	3070	20230327	14.50	3640	-3.43	20230620	3070	14.50	20230327	4450	-21.01	20220718	3070	14.50	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N
169	20230703	090234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3545	35	2	1.00	822440	232	0.24	3545	3545	3545	4560	2460	3510	3545.00	6.28	0	-102	3540	3525	3505	3490	3470	3532	3497	454	1050	500	2450	5	1	90808100	3219	3.92	0.31	12	0.00	905.00	11288.00	4450	20220718	-20.34	3070	20230327	15.47	3640	-2.61	20230620	3070	15.47	20230327	4450	-20.34	20220718	3070	15.47	20230327	0.07	N	013120	500	454 억		5698674	N	N	60	N	00	N