KissMeData/017000/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	160325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4445	-5	5	-0.11	1561026035	342874	425.33	4490	4705	4400	5780	3115	4450	4552.90	3.93	0	-54256	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	519	11.67	0.54	12	2.94	381.00	8217.00	7120	20220916	-37.57	3975	20230502	11.82	6200	-28.31	20230711	3975	11.82	20230502	7120	-37.57	20220916	3975	11.82	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
3	20230831	150411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4435	-15	5	-0.34	1525521200	334854	415.38	4490	4705	4400	5780	3115	4450	4555.78	3.93	0	-53798	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	517	11.64	0.54	12	2.87	381.00	8217.00	7120	20220916	-37.71	3975	20230502	11.57	6200	-28.47	20230711	3975	11.57	20230502	7120	-37.71	20220916	3975	11.57	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
4	20230831	140429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4420	-30	5	-0.67	1402369595	306938	380.75	4490	4705	4410	5780	3115	4450	4568.90	3.93	0	-48222	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	516	11.60	0.54	12	2.63	381.00	8217.00	7120	20220916	-37.92	3975	20230502	11.19	6200	-28.71	20230711	3975	11.19	20230502	7120	-37.92	20220916	3975	11.19	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
5	20230831	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4420	-30	5	-0.67	1346523730	294308	365.08	4490	4705	4410	5780	3115	4450	4575.22	3.93	0	-47912	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	516	11.60	0.54	12	2.52	381.00	8217.00	7120	20220916	-37.92	3975	20230502	11.19	6200	-28.71	20230711	3975	11.19	20230502	7120	-37.92	20220916	3975	11.19	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
6	20230831	120424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4460	10	2	0.22	1260649055	274941	341.06	4490	4705	4410	5780	3115	4450	4585.16	3.93	0	-45742	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	520	11.71	0.54	12	2.36	381.00	8217.00	7120	20220916	-37.36	3975	20230502	12.20	6200	-28.06	20230711	3975	12.20	20230502	7120	-37.36	20220916	3975	12.20	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
7	20230831	110600	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4440	-10	5	-0.22	82644595	18647	23.13	4490	4495	4410	5780	3115	4450	4432.05	3.93	0	-1133	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	518	11.65	0.54	12	0.16	381.00	8217.00	7120	20220916	-37.64	3975	20230502	11.70	6200	-28.39	20230711	3975	11.70	20230502	7120	-37.64	20220916	3975	11.70	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
8	20230831	100451	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4450	0	3	0.00	66535690	15006	18.61	4490	4495	4410	5780	3115	4450	4433.93	3.93	0	-1296	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	519	11.68	0.54	12	0.13	381.00	8217.00	7120	20220916	-37.50	3975	20230502	11.95	6200	-28.23	20230711	3975	11.95	20230502	7120	-37.50	20220916	3975	11.95	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
9	20230831	090351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4460	10	2	0.22	5546265	1240	1.54	4490	4495	4455	5780	3115	4450	4472.87	3.93	0	-379	4606	4527	4471	4392	4336	4500	4365	610	1330	5000	3200	5	1	11668027	520	11.71	0.54	12	0.01	381.00	8217.00	7120	20220916	-37.36	3975	20230502	12.20	6200	-28.06	20230711	3975	12.20	20230502	7120	-37.36	20220916	3975	12.20	20230502	3.49	N	017000	5000	609 억		458999	N	N	0	N	00	N
10	20230830	160328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4450	-75	5	-1.66	359980290	80491	175.62	4530	4550	4415	5880	3170	4525	4472.30	3.88	0	5968	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	519	11.68	0.54	12	0.69	381.00	8217.00	7120	20220916	-37.50	3975	20230502	11.95	6200	-28.23	20230711	3975	11.95	20230502	7120	-37.50	20220916	3975	11.95	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
11	20230830	150400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4480	-45	5	-0.99	340874980	76205	166.27	4530	4550	4415	5880	3170	4525	4473.13	3.88	0	6274	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	523	11.76	0.55	12	0.65	381.00	8217.00	7120	20220916	-37.08	3975	20230502	12.70	6200	-27.74	20230711	3975	12.70	20230502	7120	-37.08	20220916	3975	12.70	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
12	20230830	140426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4460	-65	5	-1.44	308526980	68949	150.44	4530	4550	4415	5880	3170	4525	4474.71	3.88	0	6812	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	520	11.71	0.54	12	0.59	381.00	8217.00	7120	20220916	-37.36	3975	20230502	12.20	6200	-28.06	20230711	3975	12.20	20230502	7120	-37.36	20220916	3975	12.20	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
13	20230830	130410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4460	-65	5	-1.44	233323605	52041	113.54	4530	4550	4415	5880	3170	4525	4483.46	3.88	0	829	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	520	11.71	0.54	12	0.45	381.00	8217.00	7120	20220916	-37.36	3975	20230502	12.20	6200	-28.06	20230711	3975	12.20	20230502	7120	-37.36	20220916	3975	12.20	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
14	20230830	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4470	-55	5	-1.22	189223140	42144	91.95	4530	4550	4455	5880	3170	4525	4489.92	3.88	0	766	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	522	11.73	0.54	12	0.36	381.00	8217.00	7120	20220916	-37.22	3975	20230502	12.45	6200	-27.90	20230711	3975	12.45	20230502	7120	-37.22	20220916	3975	12.45	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
15	20230830	110555	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4480	-45	5	-0.99	148041705	32940	71.87	4530	4550	4470	5880	3170	4525	4494.28	3.88	0	1117	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	523	11.76	0.55	12	0.28	381.00	8217.00	7120	20220916	-37.08	3975	20230502	12.70	6200	-27.74	20230711	3975	12.70	20230502	7120	-37.08	20220916	3975	12.70	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
16	20230830	100441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4495	-30	5	-0.66	62930470	13947	30.43	4530	4550	4495	5880	3170	4525	4512.11	3.88	0	-1549	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	524	11.80	0.55	12	0.12	381.00	8217.00	7120	20220916	-36.87	3975	20230502	13.08	6200	-27.50	20230711	3975	13.08	20230502	7120	-36.87	20220916	3975	13.08	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
17	20230830	090347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4500	-25	5	-0.55	12338330	2727	5.95	4530	4550	4500	5880	3170	4525	4524.51	3.88	0	-1758	4608	4566	4528	4486	4448	4587	4507	610	1355	5000	3250	5	1	11668027	525	11.81	0.55	12	0.02	381.00	8217.00	7120	20220916	-36.80	3975	20230502	13.21	6200	-27.42	20230711	3975	13.21	20230502	7120	-36.80	20220916	3975	13.21	20230502	3.55	N	017000	5000	609 억		452793	N	N	0	N	00	N
18	20230829	160324	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4525	15	2	0.33	206758195	45749	63.94	4510	4570	4490	5860	3160	4510	4519.40	3.82	0	6304	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	528	11.88	0.55	12	0.39	381.00	8217.00	7120	20220916	-36.45	3975	20230502	13.84	6200	-27.02	20230711	3975	13.84	20230502	7120	-36.45	20220916	3975	13.84	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
19	20230829	150403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4530	20	2	0.44	188565885	41731	58.32	4510	4570	4490	5860	3160	4510	4518.60	3.82	0	6087	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	529	11.89	0.55	12	0.36	381.00	8217.00	7120	20220916	-36.38	3975	20230502	13.96	6200	-26.94	20230711	3975	13.96	20230502	7120	-36.38	20220916	3975	13.96	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
20	20230829	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4510	0	3	0.00	135852635	30046	41.99	4510	4570	4490	5860	3160	4510	4521.49	3.82	0	4443	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	526	11.84	0.55	12	0.26	381.00	8217.00	7120	20220916	-36.66	3975	20230502	13.46	6200	-27.26	20230711	3975	13.46	20230502	7120	-36.66	20220916	3975	13.46	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
21	20230829	130414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4520	10	2	0.22	112655075	24912	34.82	4510	4570	4490	5860	3160	4510	4522.12	3.82	0	5186	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	527	11.86	0.55	12	0.21	381.00	8217.00	7120	20220916	-36.52	3975	20230502	13.71	6200	-27.10	20230711	3975	13.71	20230502	7120	-36.52	20220916	3975	13.71	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
22	20230829	120426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4515	5	2	0.11	92503240	20461	28.60	4510	4570	4490	5860	3160	4510	4520.95	3.82	0	5386	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	527	11.85	0.55	12	0.18	381.00	8217.00	7120	20220916	-36.59	3975	20230502	13.58	6200	-27.18	20230711	3975	13.58	20230502	7120	-36.59	20220916	3975	13.58	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
23	20230829	110643	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4525	15	2	0.33	80459430	17795	24.87	4510	4570	4490	5860	3160	4510	4521.46	3.82	0	5367	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	528	11.88	0.55	12	0.15	381.00	8217.00	7120	20220916	-36.45	3975	20230502	13.84	6200	-27.02	20230711	3975	13.84	20230502	7120	-36.45	20220916	3975	13.84	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
24	20230829	100452	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4540	30	2	0.67	49334680	10920	15.26	4510	4570	4490	5860	3160	4510	4517.83	3.82	0	3188	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	530	11.92	0.55	12	0.09	381.00	8217.00	7120	20220916	-36.24	3975	20230502	14.21	6200	-26.77	20230711	3975	14.21	20230502	7120	-36.24	20220916	3975	14.21	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
25	20230829	090316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4525	15	2	0.33	3009005	667	0.93	4510	4530	4510	5860	3160	4510	4511.25	3.82	0	-549	4666	4587	4451	4372	4236	4627	4412	610	1350	5000	3240	5	1	11668027	528	11.88	0.55	12	0.01	381.00	8217.00	7120	20220916	-36.45	3975	20230502	13.84	6200	-27.02	20230711	3975	13.84	20230502	7120	-36.45	20220916	3975	13.84	20230502	3.51	N	017000	5000	609 억		446031	N	N	0	N	00	N
26	20230828	160316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4510	115	2	2.62	315316550	70663	126.55	4370	4530	4315	5710	3080	4395	4462.26	3.72	0	12007	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	526	11.84	0.55	12	0.61	381.00	8217.00	7120	20220916	-36.66	3975	20230502	13.46	6200	-27.26	20230711	3975	13.46	20230502	7120	-36.66	20220916	3975	13.46	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
27	20230828	150319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4495	100	2	2.28	299733655	67204	120.35	4370	4530	4315	5710	3080	4395	4460.06	3.72	0	11810	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	524	11.80	0.55	12	0.58	381.00	8217.00	7120	20220916	-36.87	3975	20230502	13.08	6200	-27.50	20230711	3975	13.08	20230502	7120	-36.87	20220916	3975	13.08	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
28	20230828	140319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4470	75	2	1.71	272913665	61229	109.65	4370	4530	4315	5710	3080	4395	4457.26	3.72	0	10421	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	522	11.73	0.54	12	0.52	381.00	8217.00	7120	20220916	-37.22	3975	20230502	12.45	6200	-27.90	20230711	3975	12.45	20230502	7120	-37.22	20220916	3975	12.45	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
29	20230828	130323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4465	70	2	1.59	230669335	51761	92.70	4370	4530	4315	5710	3080	4395	4456.43	3.72	0	5153	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	521	11.72	0.54	12	0.44	381.00	8217.00	7120	20220916	-37.29	3975	20230502	12.33	6200	-27.98	20230711	3975	12.33	20230502	7120	-37.29	20220916	3975	12.33	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
30	20230828	120320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4485	90	2	2.05	221855970	49782	89.15	4370	4530	4315	5710	3080	4395	4456.55	3.72	0	4320	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	523	11.77	0.55	12	0.43	381.00	8217.00	7120	20220916	-37.01	3975	20230502	12.83	6200	-27.66	20230711	3975	12.83	20230502	7120	-37.01	20220916	3975	12.83	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
31	20230828	110317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4500	105	2	2.39	204305980	45851	82.11	4370	4530	4315	5710	3080	4395	4455.87	3.72	0	2639	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	525	11.81	0.55	12	0.39	381.00	8217.00	7120	20220916	-36.80	3975	20230502	13.21	6200	-27.42	20230711	3975	13.21	20230502	7120	-36.80	20220916	3975	13.21	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
32	20230828	100313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4445	50	2	1.14	104525495	23647	42.35	4370	4480	4315	5710	3080	4395	4420.25	3.72	0	2519	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	519	11.67	0.54	12	0.20	381.00	8217.00	7120	20220916	-37.57	3975	20230502	11.82	6200	-28.31	20230711	3975	11.82	20230502	7120	-37.57	20220916	3975	11.82	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
33	20230828	090319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	0	3	0.00	9179315	2097	3.76	4370	4395	4370	5710	3080	4395	4377.33	3.72	0	737	4505	4450	4420	4365	4335	4435	4350	610	1315	5000	3160	5	1	11668027	513	11.54	0.53	12	0.02	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.48	N	017000	5000	609 억		433616	N	N	0	N	00	N
34	20230825	160317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-80	5	-1.79	246329760	55837	117.95	4475	4475	4390	5810	3135	4475	4411.27	3.67	0	4313	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	513	11.54	0.53	12	0.48	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
35	20230825	150318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-80	5	-1.79	230563620	52251	110.38	4475	4475	4390	5810	3135	4475	4412.28	3.67	0	4119	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	513	11.54	0.53	12	0.45	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
36	20230825	140318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-80	5	-1.79	205824095	46625	98.49	4475	4475	4395	5810	3135	4475	4414.09	3.67	0	3853	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	513	11.54	0.53	12	0.40	381.00	8217.00	7120	20220916	-38.27	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7120	-38.27	20220916	3975	10.57	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
37	20230825	130318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4410	-65	5	-1.45	179429785	40629	85.83	4475	4475	4400	5810	3135	4475	4415.89	3.67	0	3623	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	515	11.57	0.54	12	0.35	381.00	8217.00	7120	20220916	-38.06	3975	20230502	10.94	6200	-28.87	20230711	3975	10.94	20230502	7120	-38.06	20220916	3975	10.94	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
38	20230825	120317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4405	-70	5	-1.56	129576625	29321	61.94	4475	4475	4400	5810	3135	4475	4418.71	3.67	0	2796	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	514	11.56	0.54	12	0.25	381.00	8217.00	7120	20220916	-38.13	3975	20230502	10.82	6200	-28.95	20230711	3975	10.82	20230502	7120	-38.13	20220916	3975	10.82	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
39	20230825	110318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4440	-35	5	-0.78	99021790	22395	47.31	4475	4475	4400	5810	3135	4475	4420.93	3.67	0	2053	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	518	11.65	0.54	12	0.19	381.00	8217.00	7120	20220916	-37.64	3975	20230502	11.70	6200	-28.39	20230711	3975	11.70	20230502	7120	-37.64	20220916	3975	11.70	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
40	20230825	100317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4415	-60	5	-1.34	70427650	15914	33.62	4475	4475	4400	5810	3135	4475	4424.63	3.67	0	923	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	515	11.59	0.54	12	0.14	381.00	8217.00	7120	20220916	-37.99	3975	20230502	11.07	6200	-28.79	20230711	3975	11.07	20230502	7120	-37.99	20220916	3975	11.07	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
41	20230825	090318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4410	-65	5	-1.45	15540610	3493	7.38	4475	4475	4405	5810	3135	4475	4446.82	3.67	0	-1038	4601	4537	4476	4412	4351	4507	4382	610	1335	5000	3220	5	1	11668027	515	11.57	0.54	12	0.03	381.00	8217.00	7120	20220916	-38.06	3975	20230502	10.94	6200	-28.87	20230711	3975	10.94	20230502	7120	-38.06	20220916	3975	10.94	20230502	3.54	N	017000	5000	609 억		427699	N	N	0	N	00	N
42	20230824	160315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4475	-5	5	-0.11	209186920	46734	51.69	4480	4540	4415	5820	3140	4480	4476.11	3.66	0	232	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	522	11.75	0.54	12	0.40	381.00	8217.00	7460	20220823	-40.01	3975	20230502	12.58	6200	-27.82	20230711	3975	12.58	20230502	7120	-37.15	20220916	3975	12.58	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
43	20230824	150314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4480	0	3	0.00	203098945	45372	50.18	4480	4540	4415	5820	3140	4480	4476.30	3.66	0	233	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	523	11.76	0.55	12	0.39	381.00	8217.00	7460	20220823	-39.95	3975	20230502	12.70	6200	-27.74	20230711	3975	12.70	20230502	7120	-37.08	20220916	3975	12.70	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
44	20230824	140315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4490	10	2	0.22	181222110	40485	44.77	4480	4540	4415	5820	3140	4480	4476.27	3.66	0	-1000	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	524	11.78	0.55	12	0.35	381.00	8217.00	7460	20220823	-39.81	3975	20230502	12.96	6200	-27.58	20230711	3975	12.96	20230502	7120	-36.94	20220916	3975	12.96	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
45	20230824	130316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4485	5	2	0.11	148633730	33202	36.72	4480	4540	4415	5820	3140	4480	4476.64	3.66	0	-882	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	523	11.77	0.55	12	0.28	381.00	8217.00	7460	20220823	-39.88	3975	20230502	12.83	6200	-27.66	20230711	3975	12.83	20230502	7120	-37.01	20220916	3975	12.83	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
46	20230824	120317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4495	15	2	0.33	144477660	32274	35.69	4480	4540	4415	5820	3140	4480	4476.59	3.66	0	-701	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	524	11.80	0.55	12	0.28	381.00	8217.00	7460	20220823	-39.75	3975	20230502	13.08	6200	-27.50	20230711	3975	13.08	20230502	7120	-36.87	20220916	3975	13.08	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
47	20230824	110316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4475	-5	5	-0.11	108869675	24348	26.93	4480	4540	4415	5820	3140	4480	4471.37	3.66	0	-370	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	522	11.75	0.54	12	0.21	381.00	8217.00	7460	20220823	-40.01	3975	20230502	12.58	6200	-27.82	20230711	3975	12.58	20230502	7120	-37.15	20220916	3975	12.58	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
48	20230824	100314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4465	-15	5	-0.33	95503790	21354	23.62	4480	4540	4415	5820	3140	4480	4472.37	3.66	0	-1143	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	521	11.72	0.54	12	0.18	381.00	8217.00	7460	20220823	-40.15	3975	20230502	12.33	6200	-27.98	20230711	3975	12.33	20230502	7120	-37.29	20220916	3975	12.33	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
49	20230824	090317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4500	20	2	0.45	17468450	3880	4.29	4480	4530	4480	5820	3140	4480	4502.74	3.66	0	-329	4643	4561	4458	4376	4273	4602	4417	610	1340	5000	3220	5	1	11668027	525	11.81	0.55	12	0.03	381.00	8217.00	7460	20220823	-39.68	3975	20230502	13.21	6200	-27.42	20230711	3975	13.21	20230502	7120	-36.80	20220916	3975	13.21	20230502	3.50	N	017000	5000	609 억		427066	N	N	0	N	00	N
50	20230823	160314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4480	100	2	2.28	401735280	89908	61.18	4450	4540	4355	5690	3070	4380	4468.39	3.60	0	6570	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	523	11.76	0.55	12	0.77	381.00	8217.00	7460	20220823	-39.95	3975	20230502	12.70	6200	-27.74	20230711	3975	12.70	20230502	7460	-39.95	20220823	3975	12.70	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
51	20230823	150315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4455	75	2	1.71	373397705	83560	56.86	4450	4540	4355	5690	3070	4380	4468.74	3.60	0	5212	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	520	11.69	0.54	12	0.72	381.00	8217.00	7460	20220823	-40.28	3975	20230502	12.08	6200	-28.15	20230711	3975	12.08	20230502	7460	-40.28	20220823	3975	12.08	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
52	20230823	140316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4470	90	2	2.05	333631085	74660	50.80	4450	4540	4355	5690	3070	4380	4468.81	3.60	0	8380	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	522	11.73	0.54	12	0.64	381.00	8217.00	7460	20220823	-40.08	3975	20230502	12.45	6200	-27.90	20230711	3975	12.45	20230502	7460	-40.08	20220823	3975	12.45	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
53	20230823	130315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4495	115	2	2.63	302739965	67761	46.11	4450	4540	4355	5690	3070	4380	4467.92	3.60	0	8359	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	524	11.80	0.55	12	0.58	381.00	8217.00	7460	20220823	-39.75	3975	20230502	13.08	6200	-27.50	20230711	3975	13.08	20230502	7460	-39.75	20220823	3975	13.08	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
54	20230823	120316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4515	135	2	3.08	271235715	60759	41.35	4450	4540	4355	5690	3070	4380	4464.29	3.60	0	8790	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	527	11.85	0.55	12	0.52	381.00	8217.00	7460	20220823	-39.48	3975	20230502	13.58	6200	-27.18	20230711	3975	13.58	20230502	7460	-39.48	20220823	3975	13.58	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
55	20230823	110315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4480	100	2	2.28	217403155	48807	33.21	4450	4530	4355	5690	3070	4380	4454.53	3.60	0	5911	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	523	11.76	0.55	12	0.42	381.00	8217.00	7460	20220823	-39.95	3975	20230502	12.70	6200	-27.74	20230711	3975	12.70	20230502	7460	-39.95	20220823	3975	12.70	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
56	20230823	100315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4365	-15	5	-0.34	75724655	17213	11.71	4450	4465	4355	5690	3070	4380	4399.41	3.60	0	-5066	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	509	11.46	0.53	12	0.15	381.00	8217.00	7460	20220823	-41.49	3975	20230502	9.81	6200	-29.60	20230711	3975	9.81	20230502	7460	-41.49	20220823	3975	9.81	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
57	20230823	090318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4420	40	2	0.91	5293240	1197	0.81	4450	4450	4420	5690	3070	4380	4426.73	3.60	0	491	4793	4586	4408	4201	4023	4690	4305	610	1310	5000	3150	5	1	11668027	516	11.60	0.54	12	0.01	381.00	8217.00	7460	20220823	-40.75	3975	20230502	11.19	6200	-28.71	20230711	3975	11.19	20230502	7460	-40.75	20220823	3975	11.19	20230502	3.52	N	017000	5000	609 억		420454	N	N	0	N	00	N
58	20230822	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4380	160	2	3.79	645849870	146361	176.00	4230	4615	4230	5480	2955	4220	4412.73	3.56	0	5273	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	511	11.50	0.53	12	1.25	381.00	8217.00	7460	20220823	-41.29	3975	20230502	10.19	6200	-29.35	20230711	3975	10.19	20230502	7460	-41.29	20220823	3975	10.19	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
59	20230822	150314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4370	150	2	3.55	633720515	143575	172.65	4230	4615	4230	5480	2955	4220	4413.86	3.56	0	5225	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	510	11.47	0.53	12	1.23	381.00	8217.00	7460	20220823	-41.42	3975	20230502	9.94	6200	-29.52	20230711	3975	9.94	20230502	7460	-41.42	20220823	3975	9.94	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
60	20230822	140315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4375	155	2	3.67	610424665	138223	166.22	4230	4615	4230	5480	2955	4220	4416.23	3.56	0	4787	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	510	11.48	0.53	12	1.18	381.00	8217.00	7460	20220823	-41.35	3975	20230502	10.06	6200	-29.44	20230711	3975	10.06	20230502	7460	-41.35	20220823	3975	10.06	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
61	20230822	130312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4420	200	2	4.74	581115880	131529	158.17	4230	4615	4230	5480	2955	4220	4418.16	3.56	0	4554	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	516	11.60	0.54	12	1.13	381.00	8217.00	7460	20220823	-40.75	3975	20230502	11.19	6200	-28.71	20230711	3975	11.19	20230502	7460	-40.75	20220823	3975	11.19	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
62	20230822	120308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	170	2	4.03	569437290	128874	154.97	4230	4615	4230	5480	2955	4220	4418.56	3.56	0	3935	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	512	11.52	0.53	12	1.10	381.00	8217.00	7460	20220823	-41.15	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7460	-41.15	20220823	3975	10.44	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
63	20230822	110313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4435	215	2	5.09	529745440	119911	144.19	4230	4615	4230	5480	2955	4220	4417.82	3.56	0	4783	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	517	11.64	0.54	12	1.03	381.00	8217.00	7460	20220823	-40.55	3975	20230502	11.57	6200	-28.47	20230711	3975	11.57	20230502	7460	-40.55	20220823	3975	11.57	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
64	20230822	100311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4380	160	2	3.79	447817480	101427	121.97	4230	4615	4230	5480	2955	4220	4415.17	3.56	0	-681	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	511	11.50	0.53	12	0.87	381.00	8217.00	7460	20220823	-41.29	3975	20230502	10.19	6200	-29.35	20230711	3975	10.19	20230502	7460	-41.29	20220823	3975	10.19	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
65	20230822	090312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4315	95	2	2.25	25472565	5972	7.18	4230	4315	4230	5480	2955	4220	4265.33	3.56	0	-889	4460	4340	4270	4150	4080	4305	4115	610	1260	5000	3030	5	1	11668027	503	11.33	0.53	12	0.05	381.00	8217.00	7460	20220823	-42.16	3975	20230502	8.55	6200	-30.40	20230711	3975	8.55	20230502	7460	-42.16	20220823	3975	8.55	20230502	3.56	N	017000	5000	609 억		414914	N	N	0	N	00	N
66	20230821	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4220	-50	5	-1.17	351000065	81906	82.69	4270	4390	4200	5550	2990	4270	4285.41	3.53	0	2739	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	492	11.08	0.51	12	0.70	381.00	8217.00	7480	20220818	-43.58	3975	20230502	6.16	6200	-31.94	20230711	3975	6.16	20230502	7460	-43.43	20220823	3975	6.16	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
67	20230821	150313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4285	15	2	0.35	293424020	68329	68.98	4270	4390	4200	5550	2990	4270	4294.30	3.53	0	-964	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	500	11.25	0.52	12	0.59	381.00	8217.00	7480	20220818	-42.71	3975	20230502	7.80	6200	-30.89	20230711	3975	7.80	20230502	7460	-42.56	20220823	3975	7.80	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
68	20230821	140314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4275	5	2	0.12	244970010	57003	57.55	4270	4390	4200	5550	2990	4270	4297.52	3.53	0	2426	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	499	11.22	0.52	12	0.49	381.00	8217.00	7480	20220818	-42.85	3975	20230502	7.55	6200	-31.05	20230711	3975	7.55	20230502	7460	-42.69	20220823	3975	7.55	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
69	20230821	130315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	20	2	0.47	216562275	50380	50.86	4270	4390	4200	5550	2990	4270	4298.61	3.53	0	5598	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	501	11.26	0.52	12	0.43	381.00	8217.00	7480	20220818	-42.65	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7460	-42.49	20220823	3975	7.92	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
70	20230821	120314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4295	25	2	0.59	206155095	47958	48.42	4270	4390	4200	5550	2990	4270	4298.69	3.53	0	5960	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	501	11.27	0.52	12	0.41	381.00	8217.00	7480	20220818	-42.58	3975	20230502	8.05	6200	-30.73	20230711	3975	8.05	20230502	7460	-42.43	20220823	3975	8.05	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
71	20230821	110314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4320	50	2	1.17	187634660	43657	44.07	4270	4390	4200	5550	2990	4270	4297.96	3.53	0	6569	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	504	11.34	0.53	12	0.37	381.00	8217.00	7480	20220818	-42.25	3975	20230502	8.68	6200	-30.32	20230711	3975	8.68	20230502	7460	-42.09	20220823	3975	8.68	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
72	20230821	100312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4325	55	2	1.29	119292160	27902	28.17	4270	4340	4200	5550	2990	4270	4275.41	3.53	0	7631	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	505	11.35	0.53	12	0.24	381.00	8217.00	7480	20220818	-42.18	3975	20230502	8.81	6200	-30.24	20230711	3975	8.81	20230502	7460	-42.02	20220823	3975	8.81	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
73	20230821	090317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4295	25	2	0.59	55403775	12975	13.10	4270	4295	4265	5550	2990	4270	4270.04	3.53	0	8951	4396	4332	4296	4232	4196	4315	4215	610	1280	5000	3070	5	1	11668027	501	11.27	0.52	12	0.11	381.00	8217.00	7480	20220818	-42.58	3975	20230502	8.05	6200	-30.73	20230711	3975	8.05	20230502	7460	-42.43	20220823	3975	8.05	20230502	3.61	N	017000	5000	609 억		412165	N	N	0	N	00	N
74	20230818	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4270	-125	5	-2.84	425234200	98879	45.64	4315	4360	4260	5710	3080	4395	4300.58	3.68	0	-17260	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	498	11.21	0.52	12	0.85	381.00	8217.00	7760	20220817	-44.97	3975	20230502	7.42	6200	-31.13	20230711	3975	7.42	20230502	7480	-42.91	20220818	3975	7.42	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
75	20230818	150311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	-105	5	-2.39	379629220	88225	40.73	4315	4360	4260	5710	3080	4395	4302.97	3.68	0	-14739	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	501	11.26	0.52	12	0.76	381.00	8217.00	7760	20220817	-44.72	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7480	-42.65	20220818	3975	7.92	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
76	20230818	140313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	-105	5	-2.39	333777515	77531	35.79	4315	4360	4260	5710	3080	4395	4305.08	3.68	0	-12278	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	501	11.26	0.52	12	0.66	381.00	8217.00	7760	20220817	-44.72	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7480	-42.65	20220818	3975	7.92	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
77	20230818	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4305	-90	5	-2.05	290009000	67344	31.09	4315	4360	4260	5710	3080	4395	4306.38	3.68	0	-8480	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	502	11.30	0.52	12	0.58	381.00	8217.00	7760	20220817	-44.52	3975	20230502	8.30	6200	-30.56	20230711	3975	8.30	20230502	7480	-42.45	20220818	3975	8.30	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
78	20230818	120319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4310	-85	5	-1.93	243967135	56654	26.15	4315	4360	4260	5710	3080	4395	4306.26	3.68	0	-9813	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	503	11.31	0.52	12	0.49	381.00	8217.00	7760	20220817	-44.46	3975	20230502	8.43	6200	-30.48	20230711	3975	8.43	20230502	7480	-42.38	20220818	3975	8.43	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
79	20230818	110311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4330	-65	5	-1.48	202618850	47113	21.75	4315	4360	4260	5710	3080	4395	4300.70	3.68	0	-10082	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	505	11.36	0.53	12	0.40	381.00	8217.00	7760	20220817	-44.20	3975	20230502	8.93	6200	-30.16	20230711	3975	8.93	20230502	7480	-42.11	20220818	3975	8.93	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
80	20230818	100313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4290	-105	5	-2.39	144526600	33590	15.51	4315	4360	4280	5710	3080	4395	4302.67	3.68	0	-13109	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	501	11.26	0.52	12	0.29	381.00	8217.00	7760	20220817	-44.72	3975	20230502	7.92	6200	-30.81	20230711	3975	7.92	20230502	7480	-42.65	20220818	3975	7.92	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
81	20230818	090312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4295	-100	5	-2.28	39921535	9256	4.27	4315	4360	4295	5710	3080	4395	4313.04	3.68	0	-4631	4658	4526	4398	4266	4138	4462	4202	610	1315	5000	3160	5	1	11668027	501	11.27	0.52	12	0.08	381.00	8217.00	7760	20220817	-44.65	3975	20230502	8.05	6200	-30.73	20230711	3975	8.05	20230502	7480	-42.58	20220818	3975	8.05	20230502	3.74	N	017000	5000	609 억		429195	N	N	0	N	00	N
82	20230817	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4395	-180	5	-3.93	944239460	216354	138.58	4460	4530	4270	5940	3205	4575	4364.15	3.70	0	-3259	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	513	11.54	0.53	12	1.85	381.00	8217.00	8190	20220816	-46.34	3975	20230502	10.57	6200	-29.11	20230711	3975	10.57	20230502	7760	-43.36	20220817	3975	10.57	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
83	20230817	150316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4355	-220	5	-4.81	889097085	203727	130.50	4460	4530	4270	5940	3205	4575	4363.98	3.70	0	-1913	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	508	11.43	0.53	12	1.75	381.00	8217.00	8190	20220816	-46.83	3975	20230502	9.56	6200	-29.76	20230711	3975	9.56	20230502	7760	-43.88	20220817	3975	9.56	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
84	20230817	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4345	-230	5	-5.03	780653215	178863	114.57	4460	4530	4270	5940	3205	4575	4364.32	3.70	0	-2617	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	507	11.40	0.53	12	1.53	381.00	8217.00	8190	20220816	-46.95	3975	20230502	9.31	6200	-29.92	20230711	3975	9.31	20230502	7760	-44.01	20220817	3975	9.31	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
85	20230817	130311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	-185	5	-4.04	680412640	156000	99.92	4460	4530	4270	5940	3205	4575	4361.38	3.70	0	22	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	512	11.52	0.53	12	1.34	381.00	8217.00	8190	20220816	-46.40	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7760	-43.43	20220817	3975	10.44	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
86	20230817	120311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4390	-185	5	-4.04	546374245	125298	80.26	4460	4530	4270	5940	3205	4575	4360.29	3.70	0	-1679	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	512	11.52	0.53	12	1.07	381.00	8217.00	8190	20220816	-46.40	3975	20230502	10.44	6200	-29.19	20230711	3975	10.44	20230502	7760	-43.43	20220817	3975	10.44	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
87	20230817	110313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4375	-200	5	-4.37	505701115	116029	74.32	4460	4530	4270	5940	3205	4575	4358.07	3.70	0	-1881	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	510	11.48	0.53	12	0.99	381.00	8217.00	8190	20220816	-46.58	3975	20230502	10.06	6200	-29.44	20230711	3975	10.06	20230502	7760	-43.62	20220817	3975	10.06	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
88	20230817	100311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4335	-240	5	-5.25	295865555	67393	43.17	4460	4530	4305	5940	3205	4575	4389.67	3.70	0	-1241	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	506	11.38	0.53	12	0.58	381.00	8217.00	8190	20220816	-47.07	3975	20230502	9.06	6200	-30.08	20230711	3975	9.06	20230502	7760	-44.14	20220817	3975	9.06	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
89	20230817	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4490	-85	5	-1.86	53815295	12038	7.71	4460	4530	4440	5940	3205	4575	4468.89	3.70	0	-1914	4728	4651	4578	4501	4428	4615	4465	610	1367	5000	3290	5	1	11668027	524	11.78	0.55	12	0.10	381.00	8217.00	8190	20220816	-45.18	3975	20230502	12.96	6200	-27.58	20230711	3975	12.96	20230502	7760	-42.14	20220817	3975	12.96	20230502	3.71	N	017000	5000	609 억		431418	N	N	0	N	00	N
90	20230816	160312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4575	-110	5	-2.35	706864625	155137	167.90	4640	4655	4505	6090	3280	4685	4556.07	3.62	0	6511	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	534	12.01	0.56	12	1.33	381.00	8217.00	8220	20220812	-44.34	3975	20230502	15.09	6200	-26.21	20230711	3975	15.09	20230502	8190	-44.14	20220816	3975	15.09	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
91	20230816	150312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4555	-130	5	-2.77	668295990	146680	158.75	4640	4655	4505	6090	3280	4685	4555.82	3.62	0	3211	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	531	11.96	0.55	12	1.26	381.00	8217.00	8220	20220812	-44.59	3975	20230502	14.59	6200	-26.53	20230711	3975	14.59	20230502	8190	-44.38	20220816	3975	14.59	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
92	20230816	140310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4575	-110	5	-2.35	611022910	134164	145.20	4640	4655	4505	6090	3280	4685	4553.93	3.62	0	185	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	534	12.01	0.56	12	1.15	381.00	8217.00	8220	20220812	-44.34	3975	20230502	15.09	6200	-26.21	20230711	3975	15.09	20230502	8190	-44.14	20220816	3975	15.09	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
93	20230816	130312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4615	-70	5	-1.49	575005750	126313	136.70	4640	4655	4505	6090	3280	4685	4551.83	3.62	0	-615	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	538	12.11	0.56	12	1.08	381.00	8217.00	8220	20220812	-43.86	3975	20230502	16.10	6200	-25.56	20230711	3975	16.10	20230502	8190	-43.65	20220816	3975	16.10	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
94	20230816	120314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4575	-110	5	-2.35	553566265	121659	131.67	4640	4655	4505	6090	3280	4685	4549.73	3.62	0	-1415	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	534	12.01	0.56	12	1.04	381.00	8217.00	8220	20220812	-44.34	3975	20230502	15.09	6200	-26.21	20230711	3975	15.09	20230502	8190	-44.14	20220816	3975	15.09	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
95	20230816	110314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4515	-170	5	-3.63	493317775	108461	117.38	4640	4655	4505	6090	3280	4685	4547.86	3.62	0	-1317	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	527	11.85	0.55	12	0.93	381.00	8217.00	8220	20220812	-45.07	3975	20230502	13.58	6200	-27.18	20230711	3975	13.58	20230502	8190	-44.87	20220816	3975	13.58	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
96	20230816	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4540	-145	5	-3.09	385318215	84604	91.56	4640	4655	4505	6090	3280	4685	4553.79	3.62	0	-10116	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	530	11.92	0.55	12	0.73	381.00	8217.00	8220	20220812	-44.77	3975	20230502	14.21	6200	-26.77	20230711	3975	14.21	20230502	8190	-44.57	20220816	3975	14.21	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
97	20230816	090309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4605	-80	5	-1.71	57257745	12341	13.36	4640	4655	4605	6090	3280	4685	4638.20	3.62	0	-2815	4858	4771	4723	4636	4588	4747	4612	610	1405	5000	3370	5	1	11668027	537	12.09	0.56	12	0.11	381.00	8217.00	8220	20220812	-43.98	3975	20230502	15.85	6200	-25.73	20230711	3975	15.85	20230502	8190	-43.77	20220816	3975	15.85	20230502	3.69	N	017000	5000	609 억		422792	N	N	0	N	00	N
98	20230814	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4685	-145	5	-3.00	427172255	90542	41.10	4780	4810	4675	6270	3385	4830	4717.68	3.74	0	-13819	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	547	12.30	0.57	12	0.78	381.00	8217.00	8220	20220812	-43.00	3975	20230502	17.86	6200	-24.44	20230711	3975	17.86	20230502	8190	-42.80	20220816	3975	17.86	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
99	20230814	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4690	-140	5	-2.90	402039165	85174	38.66	4780	4810	4680	6270	3385	4830	4719.85	3.74	0	-13514	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	547	12.31	0.57	12	0.73	381.00	8217.00	8220	20220812	-42.94	3975	20230502	17.99	6200	-24.35	20230711	3975	17.99	20230502	8190	-42.74	20220816	3975	17.99	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
100	20230814	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4710	-120	5	-2.48	335405625	70971	32.21	4780	4810	4695	6270	3385	4830	4725.55	3.74	0	-13278	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	550	12.36	0.57	12	0.61	381.00	8217.00	8220	20220812	-42.70	3975	20230502	18.49	6200	-24.03	20230711	3975	18.49	20230502	8190	-42.49	20220816	3975	18.49	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
101	20230814	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4725	-105	5	-2.17	314520745	66530	30.20	4780	4810	4695	6270	3385	4830	4727.08	3.74	0	-12008	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	551	12.40	0.58	12	0.57	381.00	8217.00	8220	20220812	-42.52	3975	20230502	18.87	6200	-23.79	20230711	3975	18.87	20230502	8190	-42.31	20220816	3975	18.87	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
102	20230814	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4705	-125	5	-2.59	290603375	61456	27.89	4780	4810	4695	6270	3385	4830	4728.18	3.74	0	-12068	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	549	12.35	0.57	12	0.53	381.00	8217.00	8220	20220812	-42.76	3975	20230502	18.36	6200	-24.11	20230711	3975	18.36	20230502	8190	-42.55	20220816	3975	18.36	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
103	20230814	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4725	-105	5	-2.17	267958075	56641	25.71	4780	4810	4695	6270	3385	4830	4730.33	3.74	0	-8952	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	551	12.40	0.58	12	0.49	381.00	8217.00	8220	20220812	-42.52	3975	20230502	18.87	6200	-23.79	20230711	3975	18.87	20230502	8190	-42.31	20220816	3975	18.87	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
104	20230814	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4720	-110	5	-2.28	196056075	41384	18.78	4780	4810	4700	6270	3385	4830	4736.86	3.74	0	-10158	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	551	12.39	0.57	12	0.35	381.00	8217.00	8220	20220812	-42.58	3975	20230502	18.74	6200	-23.87	20230711	3975	18.74	20230502	8190	-42.37	20220816	3975	18.74	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
105	20230814	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	-30	5	-0.62	19280100	4028	1.83	4780	4810	4775	6270	3385	4830	4783.32	3.74	0	-330	5303	5066	4893	4656	4483	5185	4775	610	1442	5000	3470	5	1	11668027	560	12.60	0.58	12	0.03	381.00	8217.00	8220	20220812	-41.61	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8190	-41.39	20220816	3975	20.75	20230502	3.73	N	017000	5000	609 억		436482	N	N	0	N	00	N
106	20230811	160306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4830	60	2	1.26	1073178165	219305	228.40	4725	5130	4720	6200	3340	4770	4893.58	3.79	0	-5682	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	564	12.68	0.59	12	1.88	381.00	8217.00	8220	20220812	-41.24	3975	20230502	21.51	6200	-22.10	20230711	3975	21.51	20230502	8220	-41.24	20220812	3975	21.51	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
107	20230811	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4850	80	2	1.68	1037421850	211890	220.68	4725	5130	4720	6200	3340	4770	4896.07	3.79	0	-6659	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	566	12.73	0.59	12	1.82	381.00	8217.00	8220	20220812	-41.00	3975	20230502	22.01	6200	-21.77	20230711	3975	22.01	20230502	8220	-41.00	20220812	3975	22.01	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
108	20230811	140306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4840	70	2	1.47	976877175	199411	207.68	4725	5130	4720	6200	3340	4770	4898.85	3.79	0	-9136	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	565	12.70	0.59	12	1.71	381.00	8217.00	8220	20220812	-41.12	3975	20230502	21.76	6200	-21.94	20230711	3975	21.76	20230502	8220	-41.12	20220812	3975	21.76	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
109	20230811	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4840	70	2	1.47	182073505	37948	39.52	4725	4840	4720	6200	3340	4770	4798.01	3.79	0	14830	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	565	12.70	0.59	12	0.33	381.00	8217.00	8220	20220812	-41.12	3975	20230502	21.76	6200	-21.94	20230711	3975	21.76	20230502	8220	-41.12	20220812	3975	21.76	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
110	20230811	120304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4835	65	2	1.36	167440250	34919	36.37	4725	4835	4720	6200	3340	4770	4795.14	3.79	0	14045	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	564	12.69	0.59	12	0.30	381.00	8217.00	8220	20220812	-41.18	3975	20230502	21.64	6200	-22.02	20230711	3975	21.64	20230502	8220	-41.18	20220812	3975	21.64	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
111	20230811	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4810	40	2	0.84	140566080	29341	30.56	4725	4835	4720	6200	3340	4770	4790.81	3.79	0	10822	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	561	12.62	0.59	12	0.25	381.00	8217.00	8220	20220812	-41.48	3975	20230502	21.01	6200	-22.42	20230711	3975	21.01	20230502	8220	-41.48	20220812	3975	21.01	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
112	20230811	100301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4820	50	2	1.05	89915440	18823	19.60	4725	4825	4720	6200	3340	4770	4776.91	3.79	0	7174	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	562	12.65	0.59	12	0.16	381.00	8217.00	8220	20220812	-41.36	3975	20230502	21.26	6200	-22.26	20230711	3975	21.26	20230502	8220	-41.36	20220812	3975	21.26	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
113	20230811	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4760	-10	5	-0.21	14609725	3087	3.21	4725	4770	4725	6200	3340	4770	4731.98	3.79	0	2	4956	4862	4806	4712	4656	4835	4685	610	1430	5000	3430	5	1	11668027	555	12.49	0.58	12	0.03	381.00	8217.00	8220	20220812	-42.09	3975	20230502	19.75	6200	-23.23	20230711	3975	19.75	20230502	8220	-42.09	20220812	3975	19.75	20230502	3.87	N	017000	5000	609 억		442635	N	N	0	N	00	N
114	20230810	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4770	-80	5	-1.65	462036085	95864	69.43	4865	4900	4750	6300	3395	4850	4819.70	3.75	0	5571	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	557	12.52	0.58	12	0.82	381.00	8217.00	8220	20220812	-41.97	3975	20230502	20.00	6200	-23.06	20230711	3975	20.00	20230502	8220	-41.97	20220812	3975	20.00	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
115	20230810	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4790	-60	5	-1.24	434205030	90040	65.21	4865	4900	4750	6300	3395	4850	4822.36	3.75	0	5029	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	559	12.57	0.58	12	0.77	381.00	8217.00	8220	20220812	-41.73	3975	20230502	20.50	6200	-22.74	20230711	3975	20.50	20230502	8220	-41.73	20220812	3975	20.50	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
116	20230810	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4825	-25	5	-0.52	310663925	64239	46.53	4865	4900	4795	6300	3395	4850	4836.06	3.75	0	2262	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	563	12.66	0.59	12	0.55	381.00	8217.00	8220	20220812	-41.30	3975	20230502	21.38	6200	-22.18	20230711	3975	21.38	20230502	8220	-41.30	20220812	3975	21.38	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
117	20230810	130259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4830	-20	5	-0.41	260998480	53934	39.06	4865	4900	4795	6300	3395	4850	4839.22	3.75	0	406	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	564	12.68	0.59	12	0.46	381.00	8217.00	8220	20220812	-41.24	3975	20230502	21.51	6200	-22.10	20230711	3975	21.51	20230502	8220	-41.24	20220812	3975	21.51	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
118	20230810	120301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4855	5	2	0.10	208557045	43047	31.18	4865	4900	4795	6300	3395	4850	4844.87	3.75	0	-484	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	566	12.74	0.59	12	0.37	381.00	8217.00	8220	20220812	-40.94	3975	20230502	22.14	6200	-21.69	20230711	3975	22.14	20230502	8220	-40.94	20220812	3975	22.14	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
119	20230810	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4855	5	2	0.10	182371355	37654	27.27	4865	4900	4795	6300	3395	4850	4843.35	3.75	0	-967	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	566	12.74	0.59	12	0.32	381.00	8217.00	8220	20220812	-40.94	3975	20230502	22.14	6200	-21.69	20230711	3975	22.14	20230502	8220	-40.94	20220812	3975	22.14	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
120	20230810	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4895	45	2	0.93	152273960	31463	22.79	4865	4895	4795	6300	3395	4850	4839.78	3.75	0	-129	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	571	12.85	0.60	12	0.27	381.00	8217.00	8220	20220812	-40.45	3975	20230502	23.14	6200	-21.05	20230711	3975	23.14	20230502	8220	-40.45	20220812	3975	23.14	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
121	20230810	090303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4880	30	2	0.62	7298545	1499	1.09	4865	4880	4865	6300	3395	4850	4868.96	3.75	0	-1147	5070	4960	4785	4675	4500	5015	4730	610	1452	5000	3490	5	1	11668027	569	12.81	0.59	12	0.01	381.00	8217.00	8220	20220812	-40.63	3975	20230502	22.77	6200	-21.29	20230711	3975	22.77	20230502	8220	-40.63	20220812	3975	22.77	20230502	3.83	N	017000	5000	609 억		437593	N	N	0	N	00	N
122	20230809	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4850	170	2	3.63	657812880	137186	176.61	4610	4895	4610	6080	3280	4680	4795.04	3.58	0	16844	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	566	12.73	0.59	12	1.18	381.00	8217.00	8220	20220812	-41.00	3975	20230502	22.01	6200	-21.77	20230711	3975	22.01	20230502	8220	-41.00	20220812	3975	22.01	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
123	20230809	150259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4845	165	2	3.53	624547235	130315	167.76	4610	4895	4610	6080	3280	4680	4792.60	3.58	0	15098	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	565	12.72	0.59	12	1.12	381.00	8217.00	8220	20220812	-41.06	3975	20230502	21.89	6200	-21.85	20230711	3975	21.89	20230502	8220	-41.06	20220812	3975	21.89	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
124	20230809	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4870	190	2	4.06	561397560	117305	151.01	4610	4895	4610	6080	3280	4680	4785.79	3.58	0	10482	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	568	12.78	0.59	12	1.01	381.00	8217.00	8220	20220812	-40.75	3975	20230502	22.52	6200	-21.45	20230711	3975	22.52	20230502	8220	-40.75	20220812	3975	22.52	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
125	20230809	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4845	165	2	3.53	443825895	93127	119.89	4610	4850	4610	6080	3280	4680	4765.81	3.58	0	8602	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	565	12.72	0.59	12	0.80	381.00	8217.00	8220	20220812	-41.06	3975	20230502	21.89	6200	-21.85	20230711	3975	21.89	20230502	8220	-41.06	20220812	3975	21.89	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
126	20230809	120303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	120	2	2.56	223178825	47280	60.87	4610	4800	4610	6080	3280	4680	4720.36	3.58	0	231	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	560	12.60	0.58	12	0.41	381.00	8217.00	8220	20220812	-41.61	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8220	-41.61	20220812	3975	20.75	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
127	20230809	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	0	3	0.00	88403895	18913	24.35	4610	4715	4610	6080	3280	4680	4674.24	3.58	0	-1225	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	546	12.28	0.57	12	0.16	381.00	8217.00	8220	20220812	-43.07	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8220	-43.07	20220812	3975	17.74	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
128	20230809	100259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4700	20	2	0.43	62268545	13342	17.18	4610	4715	4610	6080	3280	4680	4667.11	3.58	0	-216	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	548	12.34	0.57	12	0.11	381.00	8217.00	8220	20220812	-42.82	3975	20230502	18.24	6200	-24.19	20230711	3975	18.24	20230502	8220	-42.82	20220812	3975	18.24	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
129	20230809	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4620	-60	5	-1.28	16963680	3677	4.73	4610	4660	4610	6080	3280	4680	4613.46	3.58	0	-293	4890	4785	4715	4610	4540	4750	4575	610	1400	5000	3360	5	1	11668027	539	12.13	0.56	12	0.03	381.00	8217.00	8220	20220812	-43.80	3975	20230502	16.23	6200	-25.48	20230711	3975	16.23	20230502	8220	-43.80	20220812	3975	16.23	20230502	3.95	N	017000	5000	609 억		417829	N	N	0	N	00	N
130	20230808	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	0	3	0.00	361951385	76902	64.79	4700	4820	4645	6080	3280	4680	4706.69	3.83	0	-29158	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	546	12.28	0.57	12	0.66	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8220	-43.07	20220812	3975	17.74	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
131	20230808	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4660	-20	5	-0.43	347859330	73897	62.26	4700	4820	4645	6080	3280	4680	4707.35	3.83	0	-28330	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	544	12.23	0.57	12	0.63	381.00	8217.00	8350	20220805	-44.19	3975	20230502	17.23	6200	-24.84	20230711	3975	17.23	20230502	8220	-43.31	20220812	3975	17.23	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
132	20230808	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4695	15	2	0.32	239262065	50644	42.67	4700	4820	4675	6080	3280	4680	4724.39	3.83	0	-12755	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	548	12.32	0.57	12	0.43	381.00	8217.00	8350	20220805	-43.77	3975	20230502	18.11	6200	-24.27	20230711	3975	18.11	20230502	8220	-42.88	20220812	3975	18.11	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
133	20230808	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4700	20	2	0.43	213271375	45098	38.00	4700	4820	4675	6080	3280	4680	4729.07	3.83	0	-12547	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	548	12.34	0.57	12	0.39	381.00	8217.00	8350	20220805	-43.71	3975	20230502	18.24	6200	-24.19	20230711	3975	18.24	20230502	8220	-42.82	20220812	3975	18.24	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
134	20230808	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4690	10	2	0.21	200092015	42288	35.63	4700	4820	4675	6080	3280	4680	4731.65	3.83	0	-11744	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	547	12.31	0.57	12	0.36	381.00	8217.00	8350	20220805	-43.83	3975	20230502	17.99	6200	-24.35	20230711	3975	17.99	20230502	8220	-42.94	20220812	3975	17.99	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
135	20230808	110257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4715	35	2	0.75	159487905	33629	28.33	4700	4820	4680	6080	3280	4680	4742.57	3.83	0	-7684	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	550	12.38	0.57	12	0.29	381.00	8217.00	8350	20220805	-43.53	3975	20230502	18.62	6200	-23.95	20230711	3975	18.62	20230502	8220	-42.64	20220812	3975	18.62	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
136	20230808	100301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4755	75	2	1.60	121500895	25555	21.53	4700	4820	4700	6080	3280	4680	4754.49	3.83	0	-4551	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	555	12.48	0.58	12	0.22	381.00	8217.00	8350	20220805	-43.05	3975	20230502	19.62	6200	-23.31	20230711	3975	19.62	20230502	8220	-42.15	20220812	3975	19.62	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
137	20230808	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	120	2	2.56	18150510	3816	3.22	4700	4820	4700	6080	3280	4680	4756.42	3.83	0	-400	4783	4731	4633	4581	4483	4757	4607	610	1400	5000	3360	5	1	11668027	560	12.60	0.58	12	0.03	381.00	8217.00	8350	20220805	-42.51	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8220	-41.61	20220812	3975	20.75	20230502	3.93	N	017000	5000	609 억		447015	N	N	0	N	00	N
138	20230807	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	-20	5	-0.43	543141965	117775	114.39	4615	4685	4535	6110	3290	4700	4611.20	3.89	0	-6781	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	546	12.28	0.57	12	1.01	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8220	-43.07	20220812	3975	17.74	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
139	20230807	150257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4650	-50	5	-1.06	508295880	110314	107.14	4615	4685	4535	6110	3290	4700	4607.67	3.89	0	-7110	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	543	12.20	0.57	12	0.95	381.00	8217.00	8350	20220805	-44.31	3975	20230502	16.98	6200	-25.00	20230711	3975	16.98	20230502	8220	-43.43	20220812	3975	16.98	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
140	20230807	140300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4645	-55	5	-1.17	472611715	102636	99.68	4615	4685	4535	6110	3290	4700	4604.68	3.89	0	-9555	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	542	12.19	0.57	12	0.88	381.00	8217.00	8350	20220805	-44.37	3975	20230502	16.86	6200	-25.08	20230711	3975	16.86	20230502	8220	-43.49	20220812	3975	16.86	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
141	20230807	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4675	-25	5	-0.53	445973050	96901	94.11	4615	4685	4535	6110	3290	4700	4602.30	3.89	0	-8124	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	545	12.27	0.57	12	0.83	381.00	8217.00	8350	20220805	-44.01	3975	20230502	17.61	6200	-24.60	20230711	3975	17.61	20230502	8220	-43.13	20220812	3975	17.61	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
142	20230807	120257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	-20	5	-0.43	414976945	90256	87.66	4615	4685	4535	6110	3290	4700	4597.71	3.89	0	-8277	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	546	12.28	0.57	12	0.77	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8220	-43.07	20220812	3975	17.74	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
143	20230807	110255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4600	-100	5	-2.13	335351490	73046	70.94	4615	4685	4535	6110	3290	4700	4590.87	3.89	0	-9041	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	537	12.07	0.56	12	0.63	381.00	8217.00	8350	20220805	-44.91	3975	20230502	15.72	6200	-25.81	20230711	3975	15.72	20230502	8220	-44.04	20220812	3975	15.72	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
144	20230807	100259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4615	-85	5	-1.81	256228130	55839	54.23	4615	4685	4535	6110	3290	4700	4588.58	3.89	0	-7253	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	538	12.11	0.56	12	0.48	381.00	8217.00	8350	20220805	-44.73	3975	20230502	16.10	6200	-25.56	20230711	3975	16.10	20230502	8220	-43.86	20220812	3975	16.10	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
145	20230807	090258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4650	-50	5	-1.06	95851835	20764	20.17	4615	4685	4605	6110	3290	4700	4616.01	3.89	0	-3444	4946	4822	4651	4527	4356	4737	4442	610	1410	5000	3380	5	1	11668027	543	12.20	0.57	12	0.18	381.00	8217.00	8350	20220805	-44.31	3975	20230502	16.98	6200	-25.00	20230711	3975	16.98	20230502	8220	-43.43	20220812	3975	16.98	20230502	3.97	N	017000	5000	609 억		453760	N	N	0	N	00	N
146	20230804	160255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4700	-60	5	-1.26	479879440	102729	87.18	4705	4775	4480	6180	3335	4760	4671.06	3.87	0	2524	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	548	12.34	0.57	12	0.88	381.00	8217.00	8350	20220805	-43.71	3975	20230502	18.24	6200	-24.19	20230711	3975	18.24	20230502	8350	-43.71	20220805	3975	18.24	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
147	20230804	150256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	-80	5	-1.68	433943565	92887	78.83	4705	4775	4480	6180	3335	4760	4671.46	3.87	0	5488	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	546	12.28	0.57	12	0.80	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8350	-43.95	20220805	3975	17.74	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
148	20230804	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4685	-75	5	-1.58	368452910	78968	67.02	4705	4775	4480	6180	3335	4760	4665.50	3.87	0	9724	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	547	12.30	0.57	12	0.68	381.00	8217.00	8350	20220805	-43.89	3975	20230502	17.86	6200	-24.44	20230711	3975	17.86	20230502	8350	-43.89	20220805	3975	17.86	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
149	20230804	130255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4670	-90	5	-1.89	351611345	75367	63.96	4705	4775	4480	6180	3335	4760	4664.96	3.87	0	8552	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	545	12.26	0.57	12	0.65	381.00	8217.00	8350	20220805	-44.07	3975	20230502	17.48	6200	-24.68	20230711	3975	17.48	20230502	8350	-44.07	20220805	3975	17.48	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
150	20230804	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4710	-50	5	-1.05	320067590	68625	58.24	4705	4775	4480	6180	3335	4760	4663.60	3.87	0	11298	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	550	12.36	0.57	12	0.59	381.00	8217.00	8350	20220805	-43.59	3975	20230502	18.49	6200	-24.03	20230711	3975	18.49	20230502	8350	-43.59	20220805	3975	18.49	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
151	20230804	110256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4760	0	3	0.00	253415035	54416	46.18	4705	4775	4480	6180	3335	4760	4656.44	3.87	0	10393	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	555	12.49	0.58	12	0.47	381.00	8217.00	8350	20220805	-42.99	3975	20230502	19.75	6200	-23.23	20230711	3975	19.75	20230502	8350	-42.99	20220805	3975	19.75	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
152	20230804	100253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4730	-30	5	-0.63	232799830	50064	42.49	4705	4775	4480	6180	3335	4760	4649.40	3.87	0	8572	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	552	12.41	0.58	12	0.43	381.00	8217.00	8350	20220805	-43.35	3975	20230502	18.99	6200	-23.71	20230711	3975	18.99	20230502	8350	-43.35	20220805	3975	18.99	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
153	20230804	090253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4695	-65	5	-1.37	20679780	4391	3.73	4705	4730	4695	6180	3335	4760	4706.00	3.87	0	-908	4990	4875	4770	4655	4550	4822	4602	610	1422	5000	3420	5	1	11668027	548	12.32	0.57	12	0.04	381.00	8217.00	8350	20220805	-43.77	3975	20230502	18.11	6200	-24.27	20230711	3975	18.11	20230502	8350	-43.77	20220805	3975	18.11	20230502	3.92	N	017000	5000	609 억		451236	N	N	0	N	00	N
154	20230803	160254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4760	-125	5	-2.56	556168305	116227	107.03	4885	4885	4665	6350	3420	4885	4784.99	3.78	0	9857	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	555	12.49	0.58	12	1.00	381.00	8217.00	8350	20220805	-42.99	3975	20230502	19.75	6200	-23.23	20230711	3975	19.75	20230502	8350	-42.99	20220805	3975	19.75	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
155	20230803	150256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	-85	5	-1.74	518798280	108409	99.83	4885	4885	4665	6350	3420	4885	4785.11	3.78	0	6973	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	560	12.60	0.58	12	0.93	381.00	8217.00	8350	20220805	-42.51	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8350	-42.51	20220805	3975	20.75	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
156	20230803	140253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4810	-75	5	-1.54	481804695	100710	92.74	4885	4885	4665	6350	3420	4885	4783.58	3.78	0	4429	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	561	12.62	0.59	12	0.86	381.00	8217.00	8350	20220805	-42.40	3975	20230502	21.01	6200	-22.42	20230711	3975	21.01	20230502	8350	-42.40	20220805	3975	21.01	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
157	20230803	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4780	-105	5	-2.15	437250025	91408	84.17	4885	4885	4665	6350	3420	4885	4782.95	3.78	0	-408	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	558	12.55	0.58	12	0.78	381.00	8217.00	8350	20220805	-42.75	3975	20230502	20.25	6200	-22.90	20230711	3975	20.25	20230502	8350	-42.75	20220805	3975	20.25	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
158	20230803	120255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4745	-140	5	-2.87	357814550	74615	68.71	4885	4885	4700	6350	3420	4885	4794.88	3.78	0	-4177	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	554	12.45	0.58	12	0.64	381.00	8217.00	8350	20220805	-43.17	3975	20230502	19.37	6200	-23.47	20230711	3975	19.37	20230502	8350	-43.17	20220805	3975	19.37	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
159	20230803	110252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4775	-110	5	-2.25	283333660	58873	54.21	4885	4885	4750	6350	3420	4885	4812.01	3.78	0	-4438	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	557	12.53	0.58	12	0.50	381.00	8217.00	8350	20220805	-42.81	3975	20230502	20.13	6200	-22.98	20230711	3975	20.13	20230502	8350	-42.81	20220805	3975	20.13	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
160	20230803	100252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4860	-25	5	-0.51	169544405	35164	32.38	4885	4885	4750	6350	3420	4885	4820.63	3.78	0	-5498	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	567	12.76	0.59	12	0.30	381.00	8217.00	8350	20220805	-41.80	3975	20230502	22.26	6200	-21.61	20230711	3975	22.26	20230502	8350	-41.80	20220805	3975	22.26	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
161	20230803	090253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4830	-55	5	-1.13	10777595	2215	2.04	4885	4885	4830	6350	3420	4885	4860.23	3.78	0	-647	5081	4982	4921	4822	4761	4952	4792	610	1465	5000	3510	5	1	11668027	564	12.68	0.59	12	0.02	381.00	8217.00	8350	20220805	-42.16	3975	20230502	21.51	6200	-22.10	20230711	3975	21.51	20230502	8350	-42.16	20220805	3975	21.51	20230502	3.98	N	017000	5000	609 억		441112	N	N	0	N	00	N
162	20230802	160253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4885	-85	5	-1.71	533989440	108279	84.69	4995	5020	4860	6460	3480	4970	4931.61	3.78	0	-1221	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	570	12.82	0.59	12	0.93	381.00	8217.00	8350	20220805	-41.50	3975	20230502	22.89	6200	-21.21	20230711	3975	22.89	20230502	8350	-41.50	20220805	3975	22.89	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
163	20230802	150255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4905	-65	5	-1.31	512234460	103839	81.22	4995	5020	4860	6460	3480	4970	4932.97	3.78	0	-654	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	572	12.87	0.60	12	0.89	381.00	8217.00	8350	20220805	-41.26	3975	20230502	23.40	6200	-20.89	20230711	3975	23.40	20230502	8350	-41.26	20220805	3975	23.40	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
164	20230802	140255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4880	-90	5	-1.81	447409820	90648	70.90	4995	5020	4860	6460	3480	4970	4935.68	3.78	0	1408	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	569	12.81	0.59	12	0.78	381.00	8217.00	8350	20220805	-41.56	3975	20230502	22.77	6200	-21.29	20230711	3975	22.77	20230502	8350	-41.56	20220805	3975	22.77	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
165	20230802	130253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4885	-85	5	-1.71	379870630	76780	60.05	4995	5020	4870	6460	3480	4970	4947.52	3.78	0	3161	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	570	12.82	0.59	12	0.66	381.00	8217.00	8350	20220805	-41.50	3975	20230502	22.89	6200	-21.21	20230711	3975	22.89	20230502	8350	-41.50	20220805	3975	22.89	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
166	20230802	120251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4925	-45	5	-0.91	313379660	63205	49.44	4995	5020	4870	6460	3480	4970	4958.15	3.78	0	8987	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	575	12.93	0.60	12	0.54	381.00	8217.00	8350	20220805	-41.02	3975	20230502	23.90	6200	-20.56	20230711	3975	23.90	20230502	8350	-41.02	20220805	3975	23.90	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
167	20230802	110250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4995	25	2	0.50	261507865	52683	41.21	4995	5020	4870	6460	3480	4970	4963.80	3.78	0	11958	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	583	13.11	0.61	12	0.45	381.00	8217.00	8350	20220805	-40.18	3975	20230502	25.66	6200	-19.44	20230711	3975	25.66	20230502	8350	-40.18	20220805	3975	25.66	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
168	20230802	100252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4965	-5	5	-0.10	111740830	22647	17.71	4995	5000	4870	6460	3480	4970	4934.02	3.78	0	2905	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	579	13.03	0.60	12	0.19	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	6200	-19.92	20230711	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
169	20230802	090252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4965	-5	5	-0.10	13298170	2682	2.10	4995	5000	4870	6460	3480	4970	4958.30	3.78	0	-1115	5076	5022	4956	4902	4836	5050	4930	610	1490	5000	3570	5	1	11668027	579	13.03	0.60	12	0.02	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	6200	-19.92	20230711	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	4.01	N	017000	5000	609 억		441532	N	N	0	N	00	N
170	20230801	160253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4970	30	2	0.61	626294705	126472	120.68	4940	5010	4890	6420	3460	4940	4952.08	3.81	0	-2530	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	580	13.04	0.60	12	1.08	381.00	8217.00	8350	20220805	-40.48	3975	20230502	25.03	6200	-19.84	20230711	3975	25.03	20230502	8350	-40.48	20220805	3975	25.03	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
171	20230801	150250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4965	25	2	0.51	584805055	118096	112.69	4940	5010	4890	6420	3460	4940	4951.99	3.81	0	-4344	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	579	13.03	0.60	12	1.01	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	6200	-19.92	20230711	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
172	20230801	140256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4950	10	2	0.20	548405955	110743	105.67	4940	5010	4890	6420	3460	4940	4952.11	3.81	0	-5381	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	578	12.99	0.60	12	0.95	381.00	8217.00	8350	20220805	-40.72	3975	20230502	24.53	6200	-20.16	20230711	3975	24.53	20230502	8350	-40.72	20220805	3975	24.53	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
173	20230801	130251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4990	50	2	1.01	356898725	71874	68.58	4940	5010	4905	6420	3460	4940	4965.77	3.81	0	4456	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	582	13.10	0.61	12	0.62	381.00	8217.00	8350	20220805	-40.24	3975	20230502	25.53	6200	-19.52	20230711	3975	25.53	20230502	8350	-40.24	20220805	3975	25.53	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
174	20230801	120252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4975	35	2	0.71	326846045	65830	62.82	4940	5010	4905	6420	3460	4940	4965.16	3.81	0	4243	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	580	13.06	0.61	12	0.56	381.00	8217.00	8350	20220805	-40.42	3975	20230502	25.16	6200	-19.76	20230711	3975	25.16	20230502	8350	-40.42	20220805	3975	25.16	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
175	20230801	110250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4990	50	2	1.01	282056735	56837	54.24	4940	5010	4905	6420	3460	4940	4962.73	3.81	0	4921	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	582	13.10	0.61	12	0.49	381.00	8217.00	8350	20220805	-40.24	3975	20230502	25.53	6200	-19.52	20230711	3975	25.53	20230502	8350	-40.24	20220805	3975	25.53	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
176	20230801	100251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4975	35	2	0.71	196898280	39700	37.88	4940	5010	4905	6420	3460	4940	4959.87	3.81	0	-794	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	580	13.06	0.61	12	0.34	381.00	8217.00	8350	20220805	-40.42	3975	20230502	25.16	6200	-19.76	20230711	3975	25.16	20230502	8350	-40.42	20220805	3975	25.16	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N
177	20230801	090249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4940	0	3	0.00	17845685	3612	3.45	4940	4955	4940	6420	3460	4940	4940.76	3.81	0	-375	5076	5007	4886	4817	4696	5042	4852	610	1480	5000	3550	5	1	11668027	576	12.97	0.60	12	0.03	381.00	8217.00	8350	20220805	-40.84	3975	20230502	24.28	6200	-20.32	20230711	3975	24.28	20230502	8350	-40.84	20220805	3975	24.28	20230502	4.03	N	017000	5000	609 억		444022	N	N	0	N	00	N