KissMeData/007680/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160231	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	10	2	0.17	16395930	2742	40.51	6000	6050	5950	7780	4200	5990	5979.55	1.01	0	15	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	807	4.14	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
3	20230831	150257	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	20	2	0.33	13860470	2317	34.23	6000	6050	5950	7780	4200	5990	5982.08	1.01	0	15	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	808	4.15	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
4	20230831	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-20	5	-0.33	10473920	1751	25.87	6000	6010	5950	7780	4200	5990	5981.68	1.01	0	23	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	803	4.12	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
5	20230831	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	20	2	0.33	9438450	1578	23.31	6000	6010	5950	7780	4200	5990	5981.27	1.01	0	23	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
6	20230831	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-20	5	-0.33	8286120	1386	20.48	6000	6010	5950	7780	4200	5990	5978.44	1.01	0	23	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	803	4.12	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
7	20230831	110406	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	-30	5	-0.50	5146530	859	12.69	6000	6010	5960	7780	4200	5990	5991.30	1.01	0	19	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	801	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
8	20230831	100331	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	20	2	0.33	3193400	532	7.86	6000	6010	5990	7780	4200	5990	6002.63	1.01	0	9	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	808	4.15	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
9	20230831	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	10	2	0.17	306000	51	0.75	6000	6000	6000	7780	4200	5990	6000.00	1.01	0	0	6190	6090	6040	5940	5890	6065	5915	67	1790	500	4190	10	1	13446474	807	4.14	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.11	N	007680	500	67 억		136450	N	N	0	N	00	N
10	20230830	160232	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	-40	5	-0.66	40770610	6768	121.62	6140	6140	5990	7830	4230	6030	6024.03	1.02	0	-130	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	805	4.13	0.23	12	0.05	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
11	20230830	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	0	3	0.00	38779160	6436	115.65	6140	6140	5990	7830	4230	6030	6025.35	1.02	0	-116	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	811	4.16	0.24	12	0.05	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
12	20230830	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	10	2	0.17	37144460	6164	110.76	6140	6140	5990	7830	4230	6030	6026.03	1.02	0	-201	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	812	4.17	0.24	12	0.05	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
13	20230830	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	30	2	0.50	28290670	4698	84.42	6140	6140	5990	7830	4230	6030	6021.85	1.02	0	-125	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	815	4.18	0.24	12	0.03	1449.00	25597.00	8910	20230217	-31.99	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
14	20230830	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	-30	5	-0.50	25940040	4308	77.41	6140	6140	5990	7830	4230	6030	6021.36	1.02	0	-104	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	807	4.14	0.23	12	0.03	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
15	20230830	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	-10	5	-0.17	8723870	1446	25.98	6140	6140	6020	7830	4230	6030	6033.11	1.02	0	39	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	809	4.15	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.44	5810	20230726	3.61	8910	-32.44	20230217	5810	3.61	20230726	8910	-32.44	20230217	5810	3.61	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
16	20230830	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	20	2	0.33	4616570	764	13.73	6140	6140	6020	7830	4230	6030	6042.63	1.02	0	17	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	814	4.18	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.10	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
17	20230830	090243	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	110	2	1.82	6140	1	0.02	6140	6140	6140	7830	4230	6030	6140.00	1.02	0	-1	6103	6066	6013	5976	5923	6085	5995	67	1800	500	4220	10	1	13446474	826	4.24	0.24	12	0.00	1449.00	25597.00	8910	20230217	-31.09	5810	20230726	5.68	8910	-31.09	20230217	5810	5.68	20230726	8910	-31.09	20230217	5810	5.68	20230726	1.11	N	007680	500	67 억		136580	N	N	0	N	00	N
18	20230829	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	30	2	0.50	33224520	5531	140.99	6010	6050	5960	7800	4200	6000	6006.96	1.01	0	1329	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	811	4.16	0.24	12	0.04	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
19	20230829	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	40	2	0.67	30536160	5084	129.59	6010	6050	5960	7800	4200	6000	6006.33	1.01	0	1318	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	812	4.17	0.24	12	0.04	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
20	20230829	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	40	2	0.67	27555740	4589	116.98	6010	6050	5960	7800	4200	6000	6004.74	1.01	0	1060	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	812	4.17	0.24	12	0.03	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
21	20230829	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	0	3	0.00	26402230	4398	112.11	6010	6040	5960	7800	4200	6000	6003.24	1.01	0	1063	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	807	4.14	0.23	12	0.03	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
22	20230829	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	30	2	0.50	25970220	4326	110.27	6010	6040	5960	7800	4200	6000	6003.29	1.01	0	1063	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	811	4.16	0.24	12	0.03	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
23	20230829	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	10	2	0.17	17852990	2973	75.78	6010	6040	5960	7800	4200	6000	6005.04	1.01	0	1062	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	808	4.15	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
24	20230829	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	10	2	0.17	6720880	1120	28.55	6010	6040	5960	7800	4200	6000	6000.79	1.01	0	231	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
25	20230829	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	20	2	0.33	1250090	208	5.30	6010	6020	6000	7800	4200	6000	6010.05	1.01	0	92	6160	6080	6010	5930	5860	6120	5970	67	1800	500	4200	10	1	13446474	809	4.15	0.24	12	0.00	1449.00	25597.00	8910	20230217	-32.44	5810	20230726	3.61	8910	-32.44	20230217	5810	3.61	20230726	8910	-32.44	20230217	5810	3.61	20230726	1.11	N	007680	500	67 억		135251	N	N	0	N	00	N
26	20230828	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	60	2	1.01	23018010	3853	66.44	5940	6090	5940	7720	4160	5940	5974.05	1.01	0	-77	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	807	4.14	0.23	12	0.03	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
27	20230828	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	20	2	0.34	23012010	3852	66.43	5940	6090	5940	7720	4160	5940	5974.04	1.01	0	-76	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	801	4.11	0.23	12	0.03	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
28	20230828	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	6000	60	2	1.01	14340360	2399	41.37	5940	6090	5940	7720	4160	5940	5977.64	1.01	0	-8	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	807	4.14	0.23	12	0.02	1449.00	25597.00	8910	20230217	-32.66	5810	20230726	3.27	8910	-32.66	20230217	5810	3.27	20230726	8910	-32.66	20230217	5810	3.27	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
29	20230828	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	50	2	0.84	8995740	1508	26.00	5940	6090	5940	7720	4160	5940	5965.34	1.01	0	-8	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
30	20230828	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	10	2	0.17	8983790	1506	25.97	5940	6090	5940	7720	4160	5940	5965.33	1.01	0	-8	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	800	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
31	20230828	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	30	2	0.51	6841180	1146	19.76	5940	6090	5940	7720	4160	5940	5969.62	1.01	0	32	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	803	4.12	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
32	20230828	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	10	2	0.17	4122180	691	11.92	5940	6090	5940	7720	4160	5940	5965.53	1.01	0	-2	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	800	4.11	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
33	20230828	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	40	2	0.67	382590	64	1.10	5940	6090	5940	7720	4160	5940	5977.97	1.01	0	0	6160	6050	5980	5870	5800	6015	5835	67	1780	500	4150	10	1	13446474	804	4.13	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.12	N	007680	500	67 억		135327	N	N	0	N	00	N
34	20230825	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-30	5	-0.50	34494330	5798	49.62	6090	6090	5910	7760	4180	5970	5949.35	1.01	0	-332	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	799	4.10	0.23	12	0.04	1449.00	25597.00	8910	20230217	-33.33	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	8910	-33.33	20230217	5810	2.24	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
35	20230825	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	-10	5	-0.17	27100540	4555	38.98	6090	6090	5910	7760	4180	5970	5949.62	1.01	0	-382	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	801	4.11	0.23	12	0.03	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
36	20230825	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	-10	5	-0.17	19564740	3289	28.15	6090	6090	5910	7760	4180	5970	5948.54	1.01	0	-344	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	801	4.11	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
37	20230825	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	10	2	0.17	11768920	1979	16.94	6090	6090	5910	7760	4180	5970	5946.90	1.01	0	-234	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	804	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
38	20230825	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	10	2	0.17	11691480	1966	16.82	6090	6090	5910	7760	4180	5970	5946.84	1.01	0	-234	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	804	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
39	20230825	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-30	5	-0.50	11619620	1954	16.72	6090	6090	5910	7760	4180	5970	5946.58	1.01	0	-234	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	799	4.10	0.23	12	0.01	1449.00	25597.00	8910	20230217	-33.33	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	8910	-33.33	20230217	5810	2.24	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
40	20230825	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	20	2	0.34	8706340	1465	12.54	6090	6090	5910	7760	4180	5970	5942.89	1.01	0	-85	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	805	4.13	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
41	20230825	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-30	5	-0.50	1567270	263	2.25	6090	6090	5940	7760	4180	5970	5959.20	1.01	0	0	6083	6026	5963	5906	5843	5995	5875	67	1790	500	4170	10	1	13446474	799	4.10	0.23	12	0.00	1449.00	25597.00	8910	20230217	-33.33	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	8910	-33.33	20230217	5810	2.24	20230726	1.13	N	007680	500	67 억		135659	N	N	0	N	00	N
42	20230824	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5970	-20	5	-0.33	69320670	11675	69.79	5990	6020	5900	7780	4200	5990	5937.53	1.01	0	142	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	803	4.12	0.23	12	0.09	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
43	20230824	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-40	5	-0.67	63168340	10644	63.63	5990	6020	5900	7780	4200	5990	5934.64	1.01	0	152	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	800	4.11	0.23	12	0.08	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
44	20230824	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	-70	5	-1.17	60892270	10261	61.34	5990	6020	5900	7780	4200	5990	5934.34	1.01	0	166	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	796	4.09	0.23	12	0.08	1449.00	25597.00	8910	20230217	-33.56	5810	20230726	1.89	8910	-33.56	20230217	5810	1.89	20230726	8910	-33.56	20230217	5810	1.89	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
45	20230824	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	-10	5	-0.17	34125320	5750	34.37	5990	6020	5900	7780	4200	5990	5934.84	1.01	0	166	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	804	4.13	0.23	12	0.04	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
46	20230824	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5980	-10	5	-0.17	32096810	5409	32.34	5990	6020	5900	7780	4200	5990	5933.96	1.01	0	166	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	804	4.13	0.23	12	0.04	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
47	20230824	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-50	5	-0.83	27234290	4590	27.44	5990	6020	5900	7780	4200	5990	5933.40	1.01	0	166	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	799	4.10	0.23	12	0.03	1449.00	25597.00	8910	20230217	-33.33	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	8910	-33.33	20230217	5810	2.24	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
48	20230824	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5930	-60	5	-1.00	18965210	3196	19.11	5990	6020	5900	7780	4200	5990	5934.05	1.01	0	30	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	797	4.09	0.23	12	0.02	1449.00	25597.00	8910	20230217	-33.45	5810	20230726	2.07	8910	-33.45	20230217	5810	2.07	20230726	8910	-33.45	20230217	5810	2.07	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
49	20230824	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	0	3	0.00	441950	74	0.44	5990	5990	5930	7780	4200	5990	5972.30	1.01	0	0	6123	6056	5973	5906	5823	6090	5940	67	1790	500	4190	10	1	13446474	805	4.13	0.23	12	0.00	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.15	N	007680	500	67 억		135517	N	N	0	N	00	N
50	20230823	160222	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5990	40	2	0.67	98712630	16588	5.40	5920	6040	5890	7730	4170	5950	5949.63	0.99	0	2669	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	805	4.13	0.23	12	0.12	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
51	20230823	150223	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5960	10	2	0.17	92262630	15510	5.04	5920	6040	5890	7730	4170	5950	5948.59	0.99	0	2504	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	801	4.11	0.23	12	0.12	1449.00	25597.00	8910	20230217	-33.11	5810	20230726	2.58	8910	-33.11	20230217	5810	2.58	20230726	8910	-33.11	20230217	5810	2.58	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
52	20230823	140225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5980	30	2	0.50	90060410	15140	4.92	5920	6040	5890	7730	4170	5950	5948.51	0.99	0	2519	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	804	4.13	0.23	12	0.11	1449.00	25597.00	8910	20230217	-32.88	5810	20230726	2.93	8910	-32.88	20230217	5810	2.93	20230726	8910	-32.88	20230217	5810	2.93	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
53	20230823	130224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5990	40	2	0.67	77313970	12997	4.23	5920	6040	5890	7730	4170	5950	5948.60	0.99	0	2364	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	805	4.13	0.23	12	0.10	1449.00	25597.00	8910	20230217	-32.77	5810	20230726	3.10	8910	-32.77	20230217	5810	3.10	20230726	8910	-32.77	20230217	5810	3.10	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
54	20230823	120224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5970	20	2	0.34	67682850	11383	3.70	5920	6040	5890	7730	4170	5950	5945.96	0.99	0	1602	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	803	4.12	0.23	12	0.08	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
55	20230823	110223	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5970	20	2	0.34	49206930	8295	2.70	5920	6040	5890	7730	4170	5950	5932.12	0.99	0	948	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	803	4.12	0.23	12	0.06	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
56	20230823	100224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5970	20	2	0.34	37347010	6303	2.05	5920	6040	5890	7730	4170	5950	5925.28	0.99	0	924	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	803	4.12	0.23	12	0.05	1449.00	25597.00	8910	20230217	-33.00	5810	20230726	2.75	8910	-33.00	20230217	5810	2.75	20230726	8910	-33.00	20230217	5810	2.75	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
57	20230823	090225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6040	90	2	1.51	1319050	222	0.07	5920	6040	5920	7730	4170	5950	5941.67	0.99	0	0	7343	6646	6273	5576	5203	6460	5390	67	1780	500	4160	10	1	13446474	812	4.17	0.24	12	0.00	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.15	N	007680	500	67 억		132848	N	N	0	N	00	N
58	20230822	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-90	5	-1.49	1976868890	307282	4569.25	6330	6970	5900	7850	4230	6040	6433.96	0.99	0	-221	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	800	4.11	0.23	12	2.29	1449.00	25597.00	8910	20230217	-33.22	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	8910	-33.22	20230217	5810	2.41	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
59	20230822	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	-10	5	-0.17	1896099330	293788	4368.59	6330	6970	5900	7850	4230	6040	6453.97	0.99	0	1356	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	811	4.16	0.24	12	2.18	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
60	20230822	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	40	2	0.66	6183010	1023	15.21	6330	6330	6000	7850	4230	6040	6044.00	0.99	0	-3	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	818	4.20	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
61	20230822	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	40	2	0.66	6091980	1008	14.99	6330	6330	6000	7850	4230	6040	6043.63	0.99	0	-3	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	818	4.20	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
62	20230822	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	40	2	0.66	6091980	1008	14.99	6330	6330	6000	7850	4230	6040	6043.63	0.99	0	-3	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	818	4.20	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
63	20230822	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	60	2	0.99	5685740	941	13.99	6330	6330	6000	7850	4230	6040	6042.23	0.99	0	-3	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	820	4.21	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
64	20230822	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6010	-30	5	-0.50	5382620	891	13.25	6330	6330	6000	7850	4230	6040	6041.10	0.99	0	-3	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	808	4.15	0.23	12	0.01	1449.00	25597.00	8910	20230217	-32.55	5810	20230726	3.44	8910	-32.55	20230217	5810	3.44	20230726	8910	-32.55	20230217	5810	3.44	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
65	20230822	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6310	270	2	4.47	2132960	353	5.25	6330	6330	6040	7850	4230	6040	6042.38	0.99	0	-1	6546	6292	6146	5892	5746	6420	6020	67	1810	500	4220	10	1	13446474	848	4.35	0.25	12	0.00	1449.00	25597.00	8910	20230217	-29.18	5810	20230726	8.61	8910	-29.18	20230217	5810	8.61	20230726	8910	-29.18	20230217	5810	8.61	20230726	1.16	N	007680	500	67 억		133066	N	N	0	N	00	N
66	20230821	160221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	0	3	0.00	41207900	6725	311.20	6000	6400	6000	7850	4230	6040	6127.57	0.99	0	-404	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	812	4.17	0.24	12	0.05	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
67	20230821	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	-10	5	-0.17	39963190	6519	301.67	6000	6400	6000	7850	4230	6040	6130.26	0.99	0	-262	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	811	4.16	0.24	12	0.05	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
68	20230821	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	60	2	0.99	37965060	6188	286.35	6000	6400	6000	7850	4230	6040	6135.27	0.99	0	-403	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	820	4.21	0.24	12	0.05	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
69	20230821	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	60	2	0.99	37928460	6182	286.07	6000	6400	6000	7850	4230	6040	6135.31	0.99	0	-403	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	820	4.21	0.24	12	0.05	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
70	20230821	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	60	2	0.99	37867460	6172	285.61	6000	6400	6000	7850	4230	6040	6135.36	0.99	0	-403	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	820	4.21	0.24	12	0.05	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
71	20230821	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	60	2	0.99	35712420	5816	269.13	6000	6400	6000	7850	4230	6040	6140.37	0.99	0	-712	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	820	4.21	0.24	12	0.04	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
72	20230821	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6220	180	2	2.98	32217880	5240	242.48	6000	6400	6000	7850	4230	6040	6148.45	0.99	0	-826	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	836	4.29	0.24	12	0.04	1449.00	25597.00	8910	20230217	-30.19	5810	20230726	7.06	8910	-30.19	20230217	5810	7.06	20230726	8910	-30.19	20230217	5810	7.06	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
73	20230821	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	6390	350	2	5.79	24919380	4073	188.48	6000	6400	6000	7850	4230	6040	6118.19	0.99	0	-484	6420	6230	6120	5930	5820	6325	6025	67	1810	500	4220	10	1	13446474	859	4.41	0.25	12	0.03	1449.00	25597.00	8910	20230217	-28.28	5810	20230726	9.98	8910	-28.28	20230217	5810	9.98	20230726	8910	-28.28	20230217	5810	9.98	20230726	1.15	N	007680	500	67 억		133470	N	N	0	N	00	N
74	20230818	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	-20	5	-0.33	13114430	2161	50.06	6010	6310	6010	7870	4250	6060	6068.79	0.99	0	155	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	812	4.17	0.24	12	0.02	1449.00	25597.00	8910	20230217	-32.21	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	8910	-32.21	20230217	5810	3.96	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
75	20230818	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	0	3	0.00	9550460	1578	36.55	6010	6300	6010	7870	4250	6060	6052.26	0.99	0	143	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	815	4.18	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.99	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
76	20230818	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	-30	5	-0.50	7394160	1223	28.33	6010	6300	6010	7870	4250	6060	6045.92	0.99	0	80	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	811	4.16	0.24	12	0.01	1449.00	25597.00	8910	20230217	-32.32	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	8910	-32.32	20230217	5810	3.79	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
77	20230818	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	20	2	0.33	7102820	1175	27.22	6010	6300	6010	7870	4250	6060	6044.95	0.99	0	58	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	818	4.20	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.76	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	8910	-31.76	20230217	5810	4.65	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
78	20230818	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	40	2	0.66	5033550	833	19.30	6010	6300	6010	7870	4250	6060	6042.68	0.99	0	-28	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	820	4.21	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
79	20230818	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	40	2	0.66	4565800	756	17.51	6010	6300	6010	7870	4250	6060	6039.42	0.99	0	-28	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	820	4.21	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
80	20230818	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	40	2	0.66	4212370	698	16.17	6010	6300	6010	7870	4250	6060	6034.91	0.99	0	-28	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	820	4.21	0.24	12	0.01	1449.00	25597.00	8910	20230217	-31.54	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
81	20230818	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6250	190	2	3.14	602290	100	2.32	6010	6300	6010	7870	4250	6060	6022.90	0.99	0	0	6226	6142	6076	5992	5926	6185	6035	67	1810	500	4240	10	1	13446474	840	4.31	0.24	12	0.00	1449.00	25597.00	8910	20230217	-29.85	5810	20230726	7.57	8910	-29.85	20230217	5810	7.57	20230726	8910	-29.85	20230217	5810	7.57	20230726	1.17	N	007680	500	67 억		133315	N	N	0	N	00	N
82	20230817	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	-90	5	-1.46	26190370	4316	39.03	6030	6160	6010	7990	4310	6150	6068.20	0.99	0	-204	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	815	4.18	0.24	12	0.03	1449.00	25597.00	9040	20220816	-32.96	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	8910	-31.99	20230217	5810	4.30	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
83	20230817	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6130	-20	5	-0.33	19689420	3249	29.38	6030	6160	6010	7990	4310	6150	6060.15	0.99	0	22	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	824	4.23	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.19	5810	20230726	5.51	8910	-31.20	20230217	5810	5.51	20230726	8910	-31.20	20230217	5810	5.51	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
84	20230817	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	-80	5	-1.30	18794690	3102	28.05	6030	6160	6010	7990	4310	6150	6058.89	0.99	0	22	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	816	4.19	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.85	5810	20230726	4.48	8910	-31.87	20230217	5810	4.48	20230726	8910	-31.87	20230217	5810	4.48	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
85	20230817	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6090	-60	5	-0.98	13821460	2285	20.66	6030	6160	6010	7990	4310	6150	6048.78	0.99	0	22	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	819	4.20	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.63	5810	20230726	4.82	8910	-31.65	20230217	5810	4.82	20230726	8910	-31.65	20230217	5810	4.82	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
86	20230817	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6090	-60	5	-0.98	12214380	2021	18.27	6030	6160	6010	7990	4310	6150	6043.73	0.99	0	22	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	819	4.20	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.63	5810	20230726	4.82	8910	-31.65	20230217	5810	4.82	20230726	8910	-31.65	20230217	5810	4.82	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
87	20230817	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6090	-60	5	-0.98	9129270	1510	13.65	6030	6160	6010	7990	4310	6150	6045.87	0.99	0	20	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	819	4.20	0.24	12	0.01	1449.00	25597.00	9040	20220816	-32.63	5810	20230726	4.82	8910	-31.65	20230217	5810	4.82	20230726	8910	-31.65	20230217	5810	4.82	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
88	20230817	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	-100	5	-1.63	8560450	1416	12.80	6030	6160	6010	7990	4310	6150	6045.52	0.99	0	-68	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	814	4.18	0.24	12	0.01	1449.00	25597.00	9040	20220816	-33.08	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	8910	-32.10	20230217	5810	4.13	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
89	20230817	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	-50	5	-0.81	2924340	484	4.38	6030	6160	6030	7990	4310	6150	6042.02	0.99	0	106	6336	6242	6156	6062	5976	6200	6020	67	1840	500	4300	10	1	13446474	820	4.21	0.24	12	0.00	1449.00	25597.00	9040	20220816	-32.52	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	8910	-31.54	20230217	5810	4.99	20230726	1.18	N	007680	500	67 억		133519	N	N	0	N	00	N
90	20230816	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	-180	5	-2.84	65051750	10608	237.90	6250	6250	6070	8220	4440	6330	6132.33	0.99	0	26	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	827	4.24	0.24	12	0.08	1449.00	25597.00	9040	20220816	-31.97	5810	20230726	5.85	8910	-30.98	20230217	5810	5.85	20230726	9040	-31.97	20220816	5810	5.85	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
91	20230816	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6120	-210	5	-3.32	41443050	6732	150.98	6250	6250	6100	8220	4440	6330	6156.13	0.99	0	-412	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	823	4.22	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.30	5810	20230726	5.34	8910	-31.31	20230217	5810	5.34	20230726	9040	-32.30	20220816	5810	5.34	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
92	20230816	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6120	-210	5	-3.32	33513990	5435	121.89	6250	6250	6100	8220	4440	6330	6166.33	0.99	0	-432	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	823	4.22	0.24	12	0.04	1449.00	25597.00	9040	20220816	-32.30	5810	20230726	5.34	8910	-31.31	20230217	5810	5.34	20230726	9040	-32.30	20220816	5810	5.34	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
93	20230816	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6170	-160	5	-2.53	28120830	4556	102.18	6250	6250	6100	8220	4440	6330	6172.26	0.99	0	-432	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	830	4.26	0.24	12	0.03	1449.00	25597.00	9040	20220816	-31.75	5810	20230726	6.20	8910	-30.75	20230217	5810	6.20	20230726	9040	-31.75	20220816	5810	6.20	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
94	20230816	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6170	-160	5	-2.53	19384460	3140	70.42	6250	6250	6100	8220	4440	6330	6173.39	0.99	0	-432	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	830	4.26	0.24	12	0.02	1449.00	25597.00	9040	20220816	-31.75	5810	20230726	6.20	8910	-30.75	20230217	5810	6.20	20230726	9040	-31.75	20220816	5810	6.20	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
95	20230816	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	-190	5	-3.00	12184000	1970	44.18	6250	6250	6100	8220	4440	6330	6184.77	0.99	0	-261	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	826	4.24	0.24	12	0.01	1449.00	25597.00	9040	20220816	-32.08	5810	20230726	5.68	8910	-31.09	20230217	5810	5.68	20230726	9040	-32.08	20220816	5810	5.68	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
96	20230816	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6110	-220	5	-3.48	10496120	1695	38.01	6250	6250	6100	8220	4440	6330	6192.40	0.99	0	-234	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	822	4.22	0.24	12	0.01	1449.00	25597.00	9040	20220816	-32.41	5810	20230726	5.16	8910	-31.43	20230217	5810	5.16	20230726	9040	-32.41	20220816	5810	5.16	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
97	20230816	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6220	-110	5	-1.74	3576260	573	12.85	6250	6250	6220	8220	4440	6330	6241.29	0.99	0	-53	6550	6440	6340	6230	6130	6495	6285	67	1890	500	4430	10	1	13446474	836	4.29	0.24	12	0.00	1449.00	25597.00	9040	20220816	-31.19	5810	20230726	7.06	8910	-30.19	20230217	5810	7.06	20230726	9040	-31.19	20220816	5810	7.06	20230726	1.19	N	007680	500	67 억		133494	N	N	0	N	00	N
98	20230814	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	10	2	0.16	27903260	4459	81.21	6320	6450	6240	8210	4430	6320	6257.56	0.99	0	75	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	851	4.37	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
99	20230814	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6280	-40	5	-0.63	25916500	4144	75.47	6320	6450	6240	8210	4430	6320	6253.98	0.99	0	109	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	844	4.33	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.53	5810	20230726	8.09	8910	-29.52	20230217	5810	8.09	20230726	9040	-30.53	20220816	5810	8.09	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
100	20230814	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6290	-30	5	-0.47	25859940	4135	75.31	6320	6450	6240	8210	4430	6320	6253.92	0.99	0	114	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	846	4.34	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.42	5810	20230726	8.26	8910	-29.41	20230217	5810	8.26	20230726	9040	-30.42	20220816	5810	8.26	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
101	20230814	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6250	-70	5	-1.11	15509870	2479	45.15	6320	6450	6240	8210	4430	6320	6256.50	0.99	0	110	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	840	4.31	0.24	12	0.02	1449.00	25597.00	9040	20220816	-30.86	5810	20230726	7.57	8910	-29.85	20230217	5810	7.57	20230726	9040	-30.86	20220816	5810	7.57	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
102	20230814	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6280	-40	5	-0.63	12884580	2059	37.50	6320	6450	6240	8210	4430	6320	6257.69	0.99	0	110	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	844	4.33	0.25	12	0.02	1449.00	25597.00	9040	20220816	-30.53	5810	20230726	8.09	8910	-29.52	20230217	5810	8.09	20230726	9040	-30.53	20220816	5810	8.09	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
103	20230814	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6240	-80	5	-1.27	11452020	1830	33.33	6320	6450	6240	8210	4430	6320	6257.93	0.99	0	63	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	839	4.31	0.24	12	0.01	1449.00	25597.00	9040	20220816	-30.97	5810	20230726	7.40	8910	-29.97	20230217	5810	7.40	20230726	9040	-30.97	20220816	5810	7.40	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
104	20230814	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6290	-30	5	-0.47	8401380	1342	24.44	6320	6450	6250	8210	4430	6320	6260.34	0.99	0	63	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	846	4.34	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.42	5810	20230726	8.26	8910	-29.41	20230217	5810	8.26	20230726	9040	-30.42	20220816	5810	8.26	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
105	20230814	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	10	2	0.16	676830	107	1.95	6320	6450	6320	8210	4430	6320	6325.51	0.99	0	-1	6626	6472	6356	6202	6086	6415	6145	67	1890	500	4420	10	1	13446474	851	4.37	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.19	N	007680	500	67 억		133419	N	N	0	N	00	N
106	20230811	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	-50	5	-0.78	34559900	5490	373.47	6510	6510	6240	8280	4460	6370	6295.06	0.99	0	14	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	850	4.36	0.25	12	0.04	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
107	20230811	150217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	-50	5	-0.78	23361420	3706	252.11	6510	6510	6290	8280	4460	6370	6303.68	0.99	0	589	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	850	4.36	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
108	20230811	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	-40	5	-0.63	23008140	3650	248.30	6510	6510	6290	8280	4460	6370	6303.60	0.99	0	626	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	851	4.37	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
109	20230811	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6340	-30	5	-0.47	14797130	2348	159.73	6510	6510	6290	8280	4460	6370	6302.01	0.99	0	651	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	853	4.38	0.25	12	0.02	1449.00	25597.00	9040	20220816	-29.87	5810	20230726	9.12	8910	-28.84	20230217	5810	9.12	20230726	9040	-29.87	20220816	5810	9.12	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
110	20230811	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	-50	5	-0.78	14499370	2301	156.53	6510	6510	6290	8280	4460	6370	6301.33	0.99	0	653	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	850	4.36	0.25	12	0.02	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
111	20230811	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	-50	5	-0.78	12573350	1996	135.78	6510	6510	6290	8280	4460	6370	6299.27	0.99	0	697	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	850	4.36	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
112	20230811	100215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6440	70	2	1.10	1029480	163	11.09	6510	6510	6290	8280	4460	6370	6315.83	0.99	0	-3	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	866	4.44	0.25	12	0.00	1449.00	25597.00	9040	20220816	-28.76	5810	20230726	10.84	8910	-27.72	20230217	5810	10.84	20230726	9040	-28.76	20220816	5810	10.84	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
113	20230811	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6510	140	2	2.20	6510	1	0.07	6510	6510	6510	8280	4460	6370	6510.00	0.99	0	0	6623	6496	6383	6256	6143	6560	6320	67	1910	500	4450	10	1	13446474	875	4.49	0.25	12	0.00	1449.00	25597.00	9040	20220816	-27.99	5810	20230726	12.05	8910	-26.94	20230217	5810	12.05	20230726	9040	-27.99	20220816	5810	12.05	20230726	1.23	N	007680	500	67 억		133405	N	N	0	N	00	N
114	20230810	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6370	10	2	0.16	9316410	1470	75.73	6360	6510	6270	8260	4460	6360	6337.63	0.99	0	-80	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	857	4.40	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.54	5810	20230726	9.64	8910	-28.51	20230217	5810	9.64	20230726	9040	-29.54	20220816	5810	9.64	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
115	20230810	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6310	-50	5	-0.79	5875510	927	47.76	6360	6510	6270	8260	4460	6360	6338.20	0.99	0	-80	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	848	4.35	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.20	5810	20230726	8.61	8910	-29.18	20230217	5810	8.61	20230726	9040	-30.20	20220816	5810	8.61	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
116	20230810	140215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	0	3	0.00	4000190	630	32.46	6360	6510	6280	8260	4460	6360	6349.51	0.99	0	-61	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	855	4.39	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
117	20230810	130214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	0	3	0.00	3397480	535	27.56	6360	6510	6280	8260	4460	6360	6350.43	0.99	0	-61	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	855	4.39	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
118	20230810	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	-30	5	-0.47	2939920	463	23.85	6360	6510	6280	8260	4460	6360	6349.72	0.99	0	-14	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	851	4.37	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
119	20230810	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	0	3	0.00	2901940	457	23.54	6360	6510	6280	8260	4460	6360	6349.98	0.99	0	-14	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	855	4.39	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
120	20230810	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6390	30	2	0.47	2774900	437	22.51	6360	6510	6280	8260	4460	6360	6349.89	0.99	0	-14	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	859	4.41	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.31	5810	20230726	9.98	8910	-28.28	20230217	5810	9.98	20230726	9040	-29.31	20220816	5810	9.98	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
121	20230810	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	0	3	0.00	0	0	0.00	0	0	0	8260	4460	6360	0.00	0.99	0	0	6600	6480	6380	6260	6160	6430	6210	67	1900	500	4450	10	1	13446474	855	4.39	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.23	N	007680	500	67 억		133484	N	N	0	N	00	N
122	20230809	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	10	2	0.16	12256170	1937	45.15	6500	6500	6280	8250	4450	6350	6327.40	0.99	0	-138	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	855	4.39	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
123	20230809	150214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6340	-10	5	-0.16	10498310	1660	38.69	6500	6500	6280	8250	4450	6350	6324.28	0.99	0	-74	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	853	4.38	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.87	5810	20230726	9.12	8910	-28.84	20230217	5810	9.12	20230726	9040	-29.87	20220816	5810	9.12	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
124	20230809	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6350	0	3	0.00	8498470	1343	31.31	6500	6500	6280	8250	4450	6350	6327.97	0.99	0	-26	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	854	4.38	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.76	5810	20230726	9.29	8910	-28.73	20230217	5810	9.29	20230726	9040	-29.76	20220816	5810	9.29	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
125	20230809	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6370	20	2	0.31	7951510	1257	29.30	6500	6500	6280	8250	4450	6350	6325.78	0.99	0	-23	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	857	4.40	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.54	5810	20230726	9.64	8910	-28.51	20230217	5810	9.64	20230726	9040	-29.54	20220816	5810	9.64	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
126	20230809	120217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6350	0	3	0.00	7156400	1132	26.39	6500	6500	6280	8250	4450	6350	6321.91	0.99	0	-23	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	854	4.38	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.76	5810	20230726	9.29	8910	-28.73	20230217	5810	9.29	20230726	9040	-29.76	20220816	5810	9.29	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
127	20230809	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6310	-40	5	-0.63	3593620	567	13.22	6500	6500	6280	8250	4450	6350	6337.95	0.99	0	19	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	848	4.35	0.25	12	0.00	1449.00	25597.00	9040	20220816	-30.20	5810	20230726	8.61	8910	-29.18	20230217	5810	8.61	20230726	9040	-30.20	20220816	5810	8.61	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
128	20230809	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6370	20	2	0.31	1943780	306	7.13	6500	6500	6280	8250	4450	6350	6352.22	0.99	0	25	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	857	4.40	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.54	5810	20230726	9.64	8910	-28.51	20230217	5810	9.64	20230726	9040	-29.54	20220816	5810	9.64	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
129	20230809	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6350	0	3	0.00	121100	19	0.44	6500	6500	6350	8250	4450	6350	6373.68	0.99	0	-1	6663	6506	6343	6186	6023	6585	6265	67	1900	500	4440	10	1	13446474	854	4.38	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.76	5810	20230726	9.29	8910	-28.73	20230217	5810	9.29	20230726	9040	-29.76	20220816	5810	9.29	20230726	1.31	N	007680	500	67 억		133621	N	N	0	N	00	N
130	20230808	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6350	30	2	0.47	26906160	4290	92.50	6180	6500	6180	8210	4430	6320	6271.83	1.00	0	-285	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	854	4.38	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.76	5810	20230726	9.29	8910	-28.73	20230217	5810	9.29	20230726	9040	-29.76	20220816	5810	9.29	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
131	20230808	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6340	20	2	0.32	25160130	4015	86.57	6180	6500	6180	8210	4430	6320	6266.53	1.00	0	-271	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	853	4.38	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.87	5810	20230726	9.12	8910	-28.84	20230217	5810	9.12	20230726	9040	-29.87	20220816	5810	9.12	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
132	20230808	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	0	3	0.00	23112370	3691	79.58	6180	6500	6180	8210	4430	6320	6261.82	1.00	0	-216	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	850	4.36	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
133	20230808	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6350	30	2	0.47	22595330	3609	77.81	6180	6500	6180	8210	4430	6320	6260.83	1.00	0	-215	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	854	4.38	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.76	5810	20230726	9.29	8910	-28.73	20230217	5810	9.29	20230726	9040	-29.76	20220816	5810	9.29	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
134	20230808	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6260	-60	5	-0.95	21691350	3465	74.71	6180	6500	6180	8210	4430	6320	6260.13	1.00	0	-175	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	842	4.32	0.24	12	0.03	1449.00	25597.00	9040	20220816	-30.75	5810	20230726	7.75	8910	-29.74	20230217	5810	7.75	20230726	9040	-30.75	20220816	5810	7.75	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
135	20230808	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6280	-40	5	-0.63	20587590	3289	70.91	6180	6500	6180	8210	4430	6320	6259.53	1.00	0	-126	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	844	4.33	0.25	12	0.02	1449.00	25597.00	9040	20220816	-30.53	5810	20230726	8.09	8910	-29.52	20230217	5810	8.09	20230726	9040	-30.53	20220816	5810	8.09	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
136	20230808	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	0	3	0.00	11081690	1772	38.21	6180	6500	6180	8210	4430	6320	6253.78	1.00	0	10	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	850	4.36	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
137	20230808	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6360	40	2	0.63	2417460	391	8.43	6180	6360	6180	8210	4430	6320	6182.76	1.00	0	108	6526	6422	6296	6192	6066	6360	6130	67	1890	500	4420	10	1	13446474	855	4.39	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.65	5810	20230726	9.47	8910	-28.62	20230217	5810	9.47	20230726	9040	-29.65	20220816	5810	9.47	20230726	1.31	N	007680	500	67 억		133904	N	N	0	N	00	N
138	20230807	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	30	2	0.48	29103030	4637	93.96	6400	6400	6170	8170	4410	6290	6276.17	1.00	0	-117	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	850	4.36	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
139	20230807	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	40	2	0.64	28870220	4600	93.21	6400	6400	6170	8170	4410	6290	6276.13	1.00	0	-118	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	851	4.37	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
140	20230807	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	40	2	0.64	27337580	4357	88.29	6400	6400	6170	8170	4410	6290	6274.40	1.00	0	-116	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	851	4.37	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
141	20230807	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	40	2	0.64	26440620	4214	85.39	6400	6400	6170	8170	4410	6290	6274.47	1.00	0	-105	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	851	4.37	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
142	20230807	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6330	40	2	0.64	19060610	3048	61.76	6400	6400	6170	8170	4410	6290	6253.48	1.00	0	-94	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	851	4.37	0.25	12	0.02	1449.00	25597.00	9040	20220816	-29.98	5810	20230726	8.95	8910	-28.96	20230217	5810	8.95	20230726	9040	-29.98	20220816	5810	8.95	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
143	20230807	110211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6310	20	2	0.32	16139770	2585	52.38	6400	6400	6170	8170	4410	6290	6243.62	1.00	0	-86	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	848	4.35	0.25	12	0.02	1449.00	25597.00	9040	20220816	-30.20	5810	20230726	8.61	8910	-29.18	20230217	5810	8.61	20230726	9040	-30.20	20220816	5810	8.61	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
144	20230807	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6270	-20	5	-0.32	13541340	2173	44.03	6400	6400	6170	8170	4410	6290	6231.63	1.00	0	-43	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	843	4.33	0.24	12	0.02	1449.00	25597.00	9040	20220816	-30.64	5810	20230726	7.92	8910	-29.63	20230217	5810	7.92	20230726	9040	-30.64	20220816	5810	7.92	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
145	20230807	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6390	100	2	1.59	1586900	248	5.03	6400	6400	6390	8170	4410	6290	6398.79	1.00	0	-29	6536	6412	6286	6162	6036	6475	6225	67	1880	500	4400	10	1	13446474	859	4.41	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.31	5810	20230726	9.98	8910	-28.28	20230217	5810	9.98	20230726	9040	-29.31	20220816	5810	9.98	20230726	1.33	N	007680	500	67 억		134020	N	N	0	N	00	N
146	20230804	160212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6290	130	2	2.11	30843260	4934	65.08	6280	6410	6160	8000	4320	6160	6251.17	1.00	0	-289	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	846	4.34	0.25	12	0.04	1449.00	25597.00	9040	20220816	-30.42	5810	20230726	8.26	8910	-29.41	20230217	5810	8.26	20230726	9040	-30.42	20220816	5810	8.26	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
147	20230804	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6280	120	2	1.95	20990570	3367	44.41	6280	6410	6160	8000	4320	6160	6234.21	1.00	0	-246	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	844	4.33	0.25	12	0.03	1449.00	25597.00	9040	20220816	-30.53	5810	20230726	8.09	8910	-29.52	20230217	5810	8.09	20230726	9040	-30.53	20220816	5810	8.09	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
148	20230804	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6230	70	2	1.14	19102810	3065	40.43	6280	6410	6160	8000	4320	6160	6232.56	1.00	0	-144	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	838	4.30	0.24	12	0.02	1449.00	25597.00	9040	20220816	-31.08	5810	20230726	7.23	8910	-30.08	20230217	5810	7.23	20230726	9040	-31.08	20220816	5810	7.23	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
149	20230804	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6240	80	2	1.30	18947010	3040	40.10	6280	6410	6160	8000	4320	6160	6232.57	1.00	0	-119	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	839	4.31	0.24	12	0.02	1449.00	25597.00	9040	20220816	-30.97	5810	20230726	7.40	8910	-29.97	20230217	5810	7.40	20230726	9040	-30.97	20220816	5810	7.40	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
150	20230804	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6320	160	2	2.60	16054700	2574	33.95	6280	6410	6160	8000	4320	6160	6237.26	1.00	0	-164	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	850	4.36	0.25	12	0.02	1449.00	25597.00	9040	20220816	-30.09	5810	20230726	8.78	8910	-29.07	20230217	5810	8.78	20230726	9040	-30.09	20220816	5810	8.78	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
151	20230804	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6250	90	2	1.46	13361130	2143	28.27	6280	6410	6160	8000	4320	6160	6234.78	1.00	0	-86	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	840	4.31	0.24	12	0.02	1449.00	25597.00	9040	20220816	-30.86	5810	20230726	7.57	8910	-29.85	20230217	5810	7.57	20230726	9040	-30.86	20220816	5810	7.57	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
152	20230804	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6210	50	2	0.81	7095520	1139	15.02	6280	6410	6160	8000	4320	6160	6229.60	1.00	0	-93	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	835	4.29	0.24	12	0.01	1449.00	25597.00	9040	20220816	-31.31	5810	20230726	6.88	8910	-30.30	20230217	5810	6.88	20230726	9040	-31.31	20220816	5810	6.88	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
153	20230804	090210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6180	20	2	0.32	3586730	574	7.57	6280	6410	6160	8000	4320	6160	6248.66	1.00	0	-77	6273	6216	6113	6056	5953	6245	6085	67	1840	500	4310	10	1	13446474	831	4.27	0.24	12	0.00	1449.00	25597.00	9040	20220816	-31.64	5810	20230726	6.37	8910	-30.64	20230217	5810	6.37	20230726	9040	-31.64	20220816	5810	6.37	20230726	1.33	N	007680	500	67 억		134309	N	N	0	N	00	N
154	20230803	160211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	80	2	1.32	45963900	7578	79.87	6030	6170	6010	7900	4260	6080	6061.54	1.00	0	-158	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	828	4.25	0.24	12	0.06	1449.00	25597.00	9040	20220816	-31.86	5810	20230726	6.02	8910	-30.86	20230217	5810	6.02	20230726	9040	-31.86	20220816	5810	6.02	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
155	20230803	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	80	2	1.32	43074900	7109	74.93	6030	6170	6010	7900	4260	6080	6059.21	1.00	0	-158	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	828	4.25	0.24	12	0.05	1449.00	25597.00	9040	20220816	-31.86	5810	20230726	6.02	8910	-30.86	20230217	5810	6.02	20230726	9040	-31.86	20220816	5810	6.02	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
156	20230803	140209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	80	2	1.32	41101820	6788	71.54	6030	6170	6010	7900	4260	6080	6055.07	1.00	0	-164	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	828	4.25	0.24	12	0.05	1449.00	25597.00	9040	20220816	-31.86	5810	20230726	6.02	8910	-30.86	20230217	5810	6.02	20230726	9040	-31.86	20220816	5810	6.02	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
157	20230803	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6120	40	2	0.66	37739850	6242	65.79	6030	6140	6010	7900	4260	6080	6046.12	1.00	0	-167	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	823	4.22	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.30	5810	20230726	5.34	8910	-31.31	20230217	5810	5.34	20230726	9040	-32.30	20220816	5810	5.34	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
158	20230803	120211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	-10	5	-0.16	32330660	5356	56.45	6030	6100	6010	7900	4260	6080	6036.34	1.00	0	-171	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	816	4.19	0.24	12	0.04	1449.00	25597.00	9040	20220816	-32.85	5810	20230726	4.48	8910	-31.87	20230217	5810	4.48	20230726	9040	-32.85	20220816	5810	4.48	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
159	20230803	110210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	-20	5	-0.33	31107150	5154	54.32	6030	6100	6010	7900	4260	6080	6035.54	1.00	0	-168	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	815	4.18	0.24	12	0.04	1449.00	25597.00	9040	20220816	-32.96	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	9040	-32.96	20220816	5810	4.30	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
160	20230803	100209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	-50	5	-0.82	12473400	2065	21.76	6030	6080	6010	7900	4260	6080	6040.39	1.00	0	-170	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	811	4.16	0.24	12	0.02	1449.00	25597.00	9040	20220816	-33.30	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	9040	-33.30	20220816	5810	3.79	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
161	20230803	090210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	-50	5	-0.82	1807460	300	3.16	6030	6040	6010	7900	4260	6080	6024.87	1.00	0	-110	6373	6226	6133	5986	5893	6180	5940	67	1820	500	4250	10	1	13446474	811	4.16	0.24	12	0.00	1449.00	25597.00	9040	20220816	-33.30	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	9040	-33.30	20220816	5810	3.79	20230726	1.52	N	007680	500	67 억		134469	N	N	0	N	00	N
162	20230802	160210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6080	-50	5	-0.82	54049400	8848	61.58	6280	6280	6040	7960	4300	6130	6108.66	1.01	0	-803	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	818	4.20	0.24	12	0.07	1449.00	25597.00	9040	20220816	-32.74	5810	20230726	4.65	8910	-31.76	20230217	5810	4.65	20230726	9040	-32.74	20220816	5810	4.65	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
163	20230802	150211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	-80	5	-1.31	45642710	7471	52.00	6280	6280	6040	7960	4300	6130	6109.32	1.01	0	-706	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	814	4.18	0.24	12	0.06	1449.00	25597.00	9040	20220816	-33.08	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	9040	-33.08	20220816	5810	4.13	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
164	20230802	140212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6130	0	3	0.00	34483300	5632	39.20	6280	6280	6050	7960	4300	6130	6122.75	1.01	0	-719	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	824	4.23	0.24	12	0.04	1449.00	25597.00	9040	20220816	-32.19	5810	20230726	5.51	8910	-31.20	20230217	5810	5.51	20230726	9040	-32.19	20220816	5810	5.51	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
165	20230802	130210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6150	20	2	0.33	31088490	5076	35.33	6280	6280	6050	7960	4300	6130	6124.60	1.01	0	-276	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	827	4.24	0.24	12	0.04	1449.00	25597.00	9040	20220816	-31.97	5810	20230726	5.85	8910	-30.98	20230217	5810	5.85	20230726	9040	-31.97	20220816	5810	5.85	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
166	20230802	120209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	-70	5	-1.14	22428970	3666	25.52	6280	6280	6050	7960	4300	6130	6118.10	1.01	0	-139	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	815	4.18	0.24	12	0.03	1449.00	25597.00	9040	20220816	-32.96	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	9040	-32.96	20220816	5810	4.30	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
167	20230802	110208	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	10	2	0.16	19748480	3225	22.45	6280	6280	6050	7960	4300	6130	6123.56	1.01	0	-38	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	826	4.24	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.08	5810	20230726	5.68	8910	-31.09	20230217	5810	5.68	20230726	9040	-32.08	20220816	5810	5.68	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
168	20230802	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6130	0	3	0.00	11523130	1885	13.12	6280	6280	6050	7960	4300	6130	6113.07	1.01	0	22	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	824	4.23	0.24	12	0.01	1449.00	25597.00	9040	20220816	-32.19	5810	20230726	5.51	8910	-31.20	20230217	5810	5.51	20230726	9040	-32.19	20220816	5810	5.51	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
169	20230802	090210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	10	2	0.16	548700	89	0.62	6280	6280	6140	7960	4300	6130	6165.17	1.01	0	73	6430	6280	6150	6000	5870	6215	5935	67	1830	500	4290	10	1	13446474	826	4.24	0.24	12	0.00	1449.00	25597.00	9040	20220816	-32.08	5810	20230726	5.68	8910	-31.09	20230217	5810	5.68	20230726	9040	-32.08	20220816	5810	5.68	20230726	1.53	N	007680	500	67 억		135270	N	N	0	N	00	N
170	20230801	160210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6130	90	2	1.49	87627200	14353	12.38	6300	6300	6020	7850	4230	6040	6105.15	1.01	0	-607	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	824	4.23	0.24	12	0.11	1449.00	25597.00	9040	20220816	-32.19	5810	20230726	5.51	8910	-31.20	20230217	5810	5.51	20230726	9040	-32.19	20220816	5810	5.51	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
171	20230801	150208	57	100.00	KOSDAQ		건설	N	N	N	N		N	6120	80	2	1.32	84568340	13854	11.95	6300	6300	6020	7850	4230	6040	6104.25	1.01	0	-609	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	823	4.22	0.24	12	0.10	1449.00	25597.00	9040	20220816	-32.30	5810	20230726	5.34	8910	-31.31	20230217	5810	5.34	20230726	9040	-32.30	20220816	5810	5.34	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
172	20230801	140212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	0	3	0.00	53941870	8839	7.62	6300	6300	6020	7850	4230	6040	6102.71	1.01	0	-730	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	812	4.17	0.24	12	0.07	1449.00	25597.00	9040	20220816	-33.19	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	9040	-33.19	20220816	5810	3.96	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
173	20230801	130209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6120	80	2	1.32	50942020	8344	7.20	6300	6300	6020	7850	4230	6040	6105.23	1.01	0	-253	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	823	4.22	0.24	12	0.06	1449.00	25597.00	9040	20220816	-32.30	5810	20230726	5.34	8910	-31.31	20230217	5810	5.34	20230726	9040	-32.30	20220816	5810	5.34	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
174	20230801	120209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6110	70	2	1.16	41826390	6845	5.90	6300	6300	6020	7850	4230	6040	6110.50	1.01	0	160	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	822	4.22	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.41	5810	20230726	5.16	8910	-31.43	20230217	5810	5.16	20230726	9040	-32.41	20220816	5810	5.16	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
175	20230801	110208	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	10	2	0.17	33941170	5551	4.79	6300	6300	6020	7850	4230	6040	6114.42	1.01	0	-6	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	814	4.18	0.24	12	0.04	1449.00	25597.00	9040	20220816	-33.08	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	9040	-33.08	20220816	5810	4.13	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
176	20230801	100209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6110	70	2	1.16	19885550	3237	2.79	6300	6300	6060	7850	4230	6040	6143.20	1.01	0	-97	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	822	4.22	0.24	12	0.02	1449.00	25597.00	9040	20220816	-32.41	5810	20230726	5.16	8910	-31.43	20230217	5810	5.16	20230726	9040	-32.41	20220816	5810	5.16	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N
177	20230801	090207	57	100.00	KOSDAQ		건설	N	N	N	N		N	6140	100	2	1.66	3830220	617	0.53	6300	6300	6060	7850	4230	6040	6207.81	1.01	0	0	7013	6526	6233	5746	5453	6380	5600	67	1810	500	4220	10	1	13446474	826	4.24	0.24	12	0.00	1449.00	25597.00	9040	20220816	-32.08	5810	20230726	5.68	8910	-31.09	20230217	5810	5.68	20230726	9040	-32.08	20220816	5810	5.68	20230726	1.53	N	007680	500	67 억		135879	N	N	0	N	00	N