KissMeData/041590/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	-4	5	-0.39	258342342	255619	58.12	1029	1039	1001	1324	714	1019	1010.65	1.49	0	-34640	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1330	-5.73	1.83	12	0.20	-177.00	555.00	2190	20220809	-53.65	950	20230726	6.84	1415	-28.27	20230424	950	6.84	20230726	2190	-53.65	20220809	950	6.84	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
3	20230731	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1012	-7	5	-0.69	219558981	217341	49.42	1029	1039	1001	1324	714	1019	1010.21	1.49	0	-28204	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1326	-5.72	1.82	12	0.17	-177.00	555.00	2190	20220809	-53.79	950	20230726	6.53	1415	-28.48	20230424	950	6.53	20230726	2190	-53.79	20220809	950	6.53	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
4	20230731	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	-11	5	-1.08	178617513	176767	40.19	1029	1039	1001	1324	714	1019	1010.47	1.49	0	-11993	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1321	-5.69	1.82	12	0.13	-177.00	555.00	2190	20220809	-53.97	950	20230726	6.11	1415	-28.76	20230424	950	6.11	20230726	2190	-53.97	20220809	950	6.11	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
5	20230731	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1012	-7	5	-0.69	149513825	147770	33.60	1029	1039	1004	1324	714	1019	1011.80	1.49	0	-9663	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1326	-5.72	1.82	12	0.11	-177.00	555.00	2190	20220809	-53.79	950	20230726	6.53	1415	-28.48	20230424	950	6.53	20230726	2190	-53.79	20220809	950	6.53	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
6	20230731	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1016	-3	5	-0.29	105570746	104096	23.67	1029	1039	1007	1324	714	1019	1014.17	1.49	0	-8274	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1331	-5.74	1.83	12	0.08	-177.00	555.00	2190	20220809	-53.61	950	20230726	6.95	1415	-28.20	20230424	950	6.95	20230726	2190	-53.61	20220809	950	6.95	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
7	20230731	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1017	-2	5	-0.20	52824072	51866	11.79	1029	1039	1007	1324	714	1019	1018.47	1.49	0	-7596	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1333	-5.75	1.83	12	0.04	-177.00	555.00	2190	20220809	-53.56	950	20230726	7.05	1415	-28.13	20230424	950	7.05	20230726	2190	-53.56	20220809	950	7.05	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
8	20230731	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1030	11	2	1.08	37204247	36502	8.30	1029	1039	1007	1324	714	1019	1019.24	1.49	0	3055	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1350	-5.82	1.86	12	0.03	-177.00	555.00	2190	20220809	-52.97	950	20230726	8.42	1415	-27.21	20230424	950	8.42	20230726	2190	-52.97	20220809	950	8.42	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
9	20230731	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	0	3	0.00	2265291	2204	0.50	1029	1029	1019	1324	714	1019	1027.81	1.49	0	-927	1092	1055	1033	996	974	1044	985	655	305	500	690	1	1	131040183	1335	-5.76	1.84	12	0.00	-177.00	555.00	2190	20220809	-53.47	950	20230726	7.26	1415	-27.99	20230424	950	7.26	20230726	2190	-53.47	20220809	950	7.26	20230726	1.49	N	041590	500	655 억		1952676	N	N	0	N	00	N
10	20230728	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	11	2	1.09	454277637	437428	231.13	1027	1070	1011	1310	706	1008	1038.81	1.37	0	154640	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1335	-5.76	1.84	12	0.33	-177.00	555.00	2190	20220809	-53.47	950	20230726	7.26	1415	-27.99	20230424	950	7.26	20230726	2190	-53.47	20220809	950	7.26	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
11	20230728	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	35	2	3.47	334098720	319604	168.87	1027	1070	1011	1310	706	1008	1045.35	1.37	0	123368	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1367	-5.89	1.88	12	0.24	-177.00	555.00	2190	20220809	-52.37	950	20230726	9.79	1415	-26.29	20230424	950	9.79	20230726	2190	-52.37	20220809	950	9.79	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
12	20230728	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1056	48	2	4.76	257930594	246482	130.24	1027	1070	1011	1310	706	1008	1046.45	1.37	0	124426	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1384	-5.97	1.90	12	0.19	-177.00	555.00	2190	20220809	-51.78	950	20230726	11.16	1415	-25.37	20230424	950	11.16	20230726	2190	-51.78	20220809	950	11.16	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
13	20230728	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1049	41	2	4.07	200351639	191698	101.29	1027	1070	1011	1310	706	1008	1045.14	1.37	0	83372	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1375	-5.93	1.89	12	0.15	-177.00	555.00	2190	20220809	-52.10	950	20230726	10.42	1415	-25.87	20230424	950	10.42	20230726	2190	-52.10	20220809	950	10.42	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
14	20230728	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1052	44	2	4.37	161713170	154755	81.77	1027	1070	1011	1310	706	1008	1044.96	1.37	0	60601	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1379	-5.94	1.90	12	0.12	-177.00	555.00	2190	20220809	-51.96	950	20230726	10.74	1415	-25.65	20230424	950	10.74	20230726	2190	-51.96	20220809	950	10.74	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
15	20230728	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1045	37	2	3.67	151739662	145293	76.77	1027	1070	1011	1310	706	1008	1044.37	1.37	0	60180	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1369	-5.90	1.88	12	0.11	-177.00	555.00	2190	20220809	-52.28	950	20230726	10.00	1415	-26.15	20230424	950	10.00	20230726	2190	-52.28	20220809	950	10.00	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
16	20230728	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1053	45	2	4.46	89522776	86543	45.73	1027	1053	1011	1310	706	1008	1034.43	1.37	0	35479	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1380	-5.95	1.90	12	0.07	-177.00	555.00	2190	20220809	-51.92	950	20230726	10.84	1415	-25.58	20230424	950	10.84	20230726	2190	-51.92	20220809	950	10.84	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
17	20230728	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1027	19	2	1.88	11624485	11312	5.98	1027	1030	1011	1310	706	1008	1027.62	1.37	0	-1168	1032	1019	1003	990	974	1026	997	655	302	500	680	1	1	131040183	1346	-5.80	1.85	12	0.01	-177.00	555.00	2190	20220809	-53.11	950	20230726	8.11	1415	-27.42	20230424	950	8.11	20230726	2190	-53.11	20220809	950	8.11	20230726	1.53	N	041590	500	655 억		1798401	N	N	0	N	00	N
18	20230727	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	20	2	2.02	187544853	187153	22.77	988	1016	987	1284	692	988	1002.09	1.34	-242140	37432	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1321	-5.69	1.82	12	0.14	-177.00	555.00	2190	20220809	-53.97	950	20230726	6.11	1415	-28.76	20230424	950	6.11	20230726	2190	-53.97	20220809	950	6.11	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
19	20230727	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1004	16	2	1.62	167994603	167663	20.40	988	1016	987	1284	692	988	1001.98	1.34	-242140	37921	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1316	-5.67	1.81	12	0.13	-177.00	555.00	2190	20220809	-54.16	950	20230726	5.68	1415	-29.05	20230424	950	5.68	20230726	2190	-54.16	20220809	950	5.68	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
20	20230727	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1007	19	2	1.92	131918595	131488	16.00	988	1016	987	1284	692	988	1003.27	1.34	-242140	32846	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1320	-5.69	1.81	12	0.10	-177.00	555.00	2190	20220809	-54.02	950	20230726	6.00	1415	-28.83	20230424	950	6.00	20230726	2190	-54.02	20220809	950	6.00	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
21	20230727	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1007	19	2	1.92	119378796	118978	14.48	988	1016	987	1284	692	988	1003.37	1.34	-242140	31104	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1320	-5.69	1.81	12	0.09	-177.00	555.00	2190	20220809	-54.02	950	20230726	6.00	1415	-28.83	20230424	950	6.00	20230726	2190	-54.02	20220809	950	6.00	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
22	20230727	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	20	2	2.02	98401273	98105	11.94	988	1016	987	1284	692	988	1003.02	1.34	-242140	29510	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1321	-5.69	1.82	12	0.07	-177.00	555.00	2190	20220809	-53.97	950	20230726	6.11	1415	-28.76	20230424	950	6.11	20230726	2190	-53.97	20220809	950	6.11	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
23	20230727	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1013	25	2	2.53	69280575	69253	8.43	988	1016	987	1284	692	988	1000.40	1.34	-242140	30314	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1327	-5.72	1.83	12	0.05	-177.00	555.00	2190	20220809	-53.74	950	20230726	6.63	1415	-28.41	20230424	950	6.63	20230726	2190	-53.74	20220809	950	6.63	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
24	20230727	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1004	16	2	1.62	42404366	42549	5.18	988	1010	987	1284	692	988	996.60	1.34	-242140	6845	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1316	-5.67	1.81	12	0.03	-177.00	555.00	2190	20220809	-54.16	950	20230726	5.68	1415	-29.05	20230424	950	5.68	20230726	2190	-54.16	20220809	950	5.68	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
25	20230727	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1004	16	2	1.62	3698397	3736	0.45	988	1010	987	1284	692	988	989.93	1.34	-242140	-1252	1069	1028	989	948	909	1009	929	655	296	500	670	1	1	131040183	1316	-5.67	1.81	12	0.00	-177.00	555.00	2190	20220809	-54.16	950	20230726	5.68	1415	-29.05	20230424	950	5.68	20230726	2190	-54.16	20220809	950	5.68	20230726	1.61	N	041590	500	655 억		1760939	N	N	0	N	00	N
26	20230726	160448	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	988	-33	5	-3.23	806944023	821849	172.53	1015	1030	950	1327	715	1021	981.86	1.53	0	-232140	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1295	-5.58	1.78	12	0.63	-177.00	555.00	2190	20220809	-54.89	950	20230726	4.00	1415	-30.18	20230424	950	4.00	20230726	2190	-54.89	20220809	950	4.00	20230726	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
27	20230726	150450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	990	-31	5	-3.04	634049708	647031	135.83	1015	1030	950	1327	715	1021	979.94	1.53	0	-194691	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1297	-5.59	1.78	12	0.49	-177.00	555.00	2190	20220809	-54.79	950	20230726	4.21	1415	-30.04	20230424	950	4.21	20230726	2190	-54.79	20220809	950	4.21	20230726	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
28	20230726	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	976	-45	5	-4.41	463761112	471596	99.00	1015	1030	966	1327	715	1021	983.39	1.53	0	-175247	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1279	-5.51	1.76	12	0.36	-177.00	555.00	2190	20220809	-55.43	960	20230316	1.67	1415	-31.02	20230424	960	1.67	20230316	2190	-55.43	20220809	960	1.67	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
29	20230726	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	968	-53	5	-5.19	402778439	408754	85.81	1015	1030	968	1327	715	1021	985.38	1.53	0	-170220	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1268	-5.47	1.74	12	0.31	-177.00	555.00	2190	20220809	-55.80	960	20230316	0.83	1415	-31.59	20230424	960	0.83	20230316	2190	-55.80	20220809	960	0.83	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
30	20230726	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	983	-38	5	-3.72	296219026	299400	62.85	1015	1030	975	1327	715	1021	989.38	1.53	0	-115493	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1288	-5.55	1.77	12	0.23	-177.00	555.00	2190	20220809	-55.11	960	20230316	2.40	1415	-30.53	20230424	960	2.40	20230316	2190	-55.11	20220809	960	2.40	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
31	20230726	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	984	-37	5	-3.62	287284058	290342	60.95	1015	1030	975	1327	715	1021	989.47	1.53	0	-113853	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1289	-5.56	1.77	12	0.22	-177.00	555.00	2190	20220809	-55.07	960	20230316	2.50	1415	-30.46	20230424	960	2.50	20230316	2190	-55.07	20220809	960	2.50	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
32	20230726	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1000	-21	5	-2.06	150275365	150786	31.65	1015	1030	985	1327	715	1021	996.61	1.53	0	-81491	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1310	-5.65	1.80	12	0.12	-177.00	555.00	2190	20220809	-54.34	960	20230316	4.17	1415	-29.33	20230424	960	4.17	20230316	2190	-54.34	20220809	960	4.17	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
33	20230726	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1024	3	2	0.29	9101282	8993	1.89	1015	1030	1010	1327	715	1021	1012.04	1.53	0	-3491	1071	1045	1020	994	969	1059	1008	655	306	500	690	1	1	131040183	1342	-5.79	1.85	12	0.01	-177.00	555.00	2190	20220809	-53.24	960	20230316	6.67	1415	-27.63	20230424	960	6.67	20230316	2190	-53.24	20220809	960	6.67	20230316	1.63	N	041590	500	655 억		2003079	N	N	0	N	00	N
34	20230725	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1021	12	2	1.19	484139106	476361	62.05	1008	1046	995	1311	707	1009	1016.23	1.42	0	135908	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1338	-5.77	1.84	12	0.36	-177.00	555.00	2190	20220809	-53.38	960	20230316	6.35	1415	-27.84	20230424	960	6.35	20230316	2190	-53.38	20220809	960	6.35	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
35	20230725	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1010	1	2	0.10	434708296	427925	55.74	1008	1046	995	1311	707	1009	1015.85	1.42	0	144812	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1324	-5.71	1.82	12	0.33	-177.00	555.00	2190	20220809	-53.88	960	20230316	5.21	1415	-28.62	20230424	960	5.21	20230316	2190	-53.88	20220809	960	5.21	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
36	20230725	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1020	11	2	1.09	334541889	328911	42.84	1008	1046	995	1311	707	1009	1017.12	1.42	0	104594	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1337	-5.76	1.84	12	0.25	-177.00	555.00	2190	20220809	-53.42	960	20230316	6.25	1415	-27.92	20230424	960	6.25	20230316	2190	-53.42	20220809	960	6.25	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
37	20230725	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1031	22	2	2.18	278997212	274688	35.78	1008	1046	995	1311	707	1009	1015.69	1.42	0	112998	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1351	-5.82	1.86	12	0.21	-177.00	555.00	2190	20220809	-52.92	960	20230316	7.40	1415	-27.14	20230424	960	7.40	20230316	2190	-52.92	20220809	960	7.40	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
38	20230725	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1020	11	2	1.09	178157742	176534	22.99	1008	1027	995	1311	707	1009	1009.20	1.42	0	26015	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1337	-5.76	1.84	12	0.13	-177.00	555.00	2190	20220809	-53.42	960	20230316	6.25	1415	-27.92	20230424	960	6.25	20230316	2190	-53.42	20220809	960	6.25	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
39	20230725	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	10	2	0.99	167026194	165590	21.57	1008	1027	995	1311	707	1009	1008.67	1.42	0	20912	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1335	-5.76	1.84	12	0.13	-177.00	555.00	2190	20220809	-53.47	960	20230316	6.15	1415	-27.99	20230424	960	6.15	20230316	2190	-53.47	20220809	960	6.15	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
40	20230725	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1013	4	2	0.40	96422830	96147	12.52	1008	1017	995	1311	707	1009	1002.87	1.42	0	17914	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1327	-5.72	1.83	12	0.07	-177.00	555.00	2190	20220809	-53.74	960	20230316	5.52	1415	-28.41	20230424	960	5.52	20230316	2190	-53.74	20220809	960	5.52	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
41	20230725	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1014	5	2	0.50	979846	964	0.13	1008	1017	1005	1311	707	1009	1016.49	1.42	0	-43	1083	1046	1013	976	943	1029	959	655	302	500	680	1	1	131040183	1329	-5.73	1.83	12	0.00	-177.00	555.00	2190	20220809	-53.70	960	20230316	5.62	1415	-28.34	20230424	960	5.62	20230316	2190	-53.70	20220809	960	5.62	20230316	1.63	N	041590	500	655 억		1867171	N	N	0	N	00	N
42	20230724	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1009	-41	5	-3.90	777191102	767708	382.39	1050	1050	980	1365	735	1050	1012.35	1.36	0	89012	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1322	-5.70	1.82	12	0.59	-177.00	555.00	2190	20220809	-53.93	960	20230316	5.10	1415	-28.69	20230424	960	5.10	20230316	2190	-53.93	20220809	960	5.10	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
43	20230724	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1010	-40	5	-3.81	675652043	667473	332.46	1050	1050	980	1365	735	1050	1012.25	1.36	0	99800	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1324	-5.71	1.82	12	0.51	-177.00	555.00	2190	20220809	-53.88	960	20230316	5.21	1415	-28.62	20230424	960	5.21	20230316	2190	-53.88	20220809	960	5.21	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
44	20230724	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1007	-43	5	-4.10	636511910	628377	312.99	1050	1050	980	1365	735	1050	1012.95	1.36	0	106822	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1320	-5.69	1.81	12	0.48	-177.00	555.00	2190	20220809	-54.02	960	20230316	4.90	1415	-28.83	20230424	960	4.90	20230316	2190	-54.02	20220809	960	4.90	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
45	20230724	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1008	-42	5	-4.00	560265169	552409	275.15	1050	1050	980	1365	735	1050	1014.22	1.36	0	119964	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1321	-5.69	1.82	12	0.42	-177.00	555.00	2190	20220809	-53.97	960	20230316	5.00	1415	-28.76	20230424	960	5.00	20230316	2190	-53.97	20220809	960	5.00	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
46	20230724	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1021	-29	5	-2.76	305659932	299112	148.99	1050	1050	1010	1365	735	1050	1021.89	1.36	0	70349	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1338	-5.77	1.84	12	0.23	-177.00	555.00	2190	20220809	-53.38	960	20230316	6.35	1415	-27.84	20230424	960	6.35	20230316	2190	-53.38	20220809	960	6.35	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
47	20230724	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1024	-26	5	-2.48	279963607	273909	136.43	1050	1050	1010	1365	735	1050	1022.10	1.36	0	76612	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1342	-5.79	1.85	12	0.21	-177.00	555.00	2190	20220809	-53.24	960	20230316	6.67	1415	-27.63	20230424	960	6.67	20230316	2190	-53.24	20220809	960	6.67	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
48	20230724	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1020	-30	5	-2.86	235531275	230345	114.73	1050	1050	1010	1365	735	1050	1022.52	1.36	0	65271	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1337	-5.76	1.84	12	0.18	-177.00	555.00	2190	20220809	-53.42	960	20230316	6.25	1415	-27.92	20230424	960	6.25	20230316	2190	-53.42	20220809	960	6.25	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
49	20230724	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	-11	5	-1.05	37681530	36651	18.26	1050	1050	1025	1365	735	1050	1028.12	1.36	0	19552	1110	1080	1050	1020	990	1095	1035	655	315	500	710	1	1	131040183	1362	-5.87	1.87	12	0.03	-177.00	555.00	2190	20220809	-52.56	960	20230316	8.23	1415	-26.57	20230424	960	8.23	20230316	2190	-52.56	20220809	960	8.23	20230316	1.65	N	041590	500	655 억		1779343	N	N	0	N	00	N
50	20230721	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1050	10	2	0.96	208160152	200757	59.65	1028	1080	1020	1352	728	1040	1036.88	1.36	0	1742	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1376	-5.93	1.89	12	0.15	-177.00	555.00	2190	20220809	-52.05	960	20230316	9.38	1415	-25.80	20230424	960	9.38	20230316	2190	-52.05	20220809	960	9.38	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
51	20230721	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1033	-7	5	-0.67	148753366	143904	42.76	1028	1080	1020	1352	728	1040	1033.70	1.36	0	2503	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1354	-5.84	1.86	12	0.11	-177.00	555.00	2190	20220809	-52.83	960	20230316	7.60	1415	-27.00	20230424	960	7.60	20230316	2190	-52.83	20220809	960	7.60	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
52	20230721	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	-1	5	-0.10	103730707	100235	29.78	1028	1080	1020	1352	728	1040	1034.88	1.36	0	6216	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1362	-5.87	1.87	12	0.08	-177.00	555.00	2190	20220809	-52.56	960	20230316	8.23	1415	-26.57	20230424	960	8.23	20230316	2190	-52.56	20220809	960	8.23	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
53	20230721	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1036	-4	5	-0.38	80716272	77889	23.14	1028	1080	1020	1352	728	1040	1036.30	1.36	0	4670	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1358	-5.85	1.87	12	0.06	-177.00	555.00	2190	20220809	-52.69	960	20230316	7.92	1415	-26.78	20230424	960	7.92	20230316	2190	-52.69	20220809	960	7.92	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
54	20230721	120443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1036	-4	5	-0.38	73729359	71101	21.13	1028	1080	1020	1352	728	1040	1036.97	1.36	0	2981	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1358	-5.85	1.87	12	0.05	-177.00	555.00	2190	20220809	-52.69	960	20230316	7.92	1415	-26.78	20230424	960	7.92	20230316	2190	-52.69	20220809	960	7.92	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
55	20230721	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1035	-5	5	-0.48	71887740	69318	20.60	1028	1080	1020	1352	728	1040	1037.07	1.36	0	2234	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1356	-5.85	1.86	12	0.05	-177.00	555.00	2190	20220809	-52.74	960	20230316	7.81	1415	-26.86	20230424	960	7.81	20230316	2190	-52.74	20220809	960	7.81	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
56	20230721	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	-1	5	-0.10	50283650	48368	14.37	1028	1080	1020	1352	728	1040	1039.61	1.36	0	-1276	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1362	-5.87	1.87	12	0.04	-177.00	555.00	2190	20220809	-52.56	960	20230316	8.23	1415	-26.57	20230424	960	8.23	20230316	2190	-52.56	20220809	960	8.23	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
57	20230721	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1045	5	2	0.48	18790267	17691	5.26	1028	1080	1026	1352	728	1040	1062.14	1.36	0	-906	1070	1054	1037	1021	1004	1046	1013	655	312	500	700	1	1	131040183	1369	-5.90	1.88	12	0.01	-177.00	555.00	2190	20220809	-52.28	960	20230316	8.85	1415	-26.15	20230424	960	8.85	20230316	2190	-52.28	20220809	960	8.85	20230316	1.75	N	041590	500	655 억		1777601	N	N	0	N	00	N
58	20230720	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	-11	5	-1.05	344245114	333243	68.97	1051	1053	1020	1366	736	1051	1033.02	1.34	0	20677	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1363	-5.88	1.87	12	0.25	-177.00	555.00	2190	20220809	-52.51	960	20230316	8.33	1415	-26.50	20230424	960	8.33	20230316	2190	-52.51	20220809	960	8.33	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
59	20230720	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1037	-14	5	-1.33	291683873	282652	58.50	1051	1053	1020	1366	736	1051	1031.95	1.34	0	30185	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1359	-5.86	1.87	12	0.22	-177.00	555.00	2190	20220809	-52.65	960	20230316	8.02	1415	-26.71	20230424	960	8.02	20230316	2190	-52.65	20220809	960	8.02	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
60	20230720	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	-11	5	-1.05	234194031	226871	46.95	1051	1053	1020	1366	736	1051	1032.28	1.34	0	23903	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1363	-5.88	1.87	12	0.17	-177.00	555.00	2190	20220809	-52.51	960	20230316	8.33	1415	-26.50	20230424	960	8.33	20230316	2190	-52.51	20220809	960	8.33	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
61	20230720	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1034	-17	5	-1.62	224241931	217256	44.96	1051	1053	1020	1366	736	1051	1032.16	1.34	0	22970	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1355	-5.84	1.86	12	0.17	-177.00	555.00	2190	20220809	-52.79	960	20230316	7.71	1415	-26.93	20230424	960	7.71	20230316	2190	-52.79	20220809	960	7.71	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
62	20230720	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	-8	5	-0.76	199600130	193482	40.04	1051	1053	1020	1366	736	1051	1031.62	1.34	0	16648	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1367	-5.89	1.88	12	0.15	-177.00	555.00	2190	20220809	-52.37	960	20230316	8.65	1415	-26.29	20230424	960	8.65	20230316	2190	-52.37	20220809	960	8.65	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
63	20230720	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1032	-19	5	-1.81	173744881	168635	34.90	1051	1053	1020	1366	736	1051	1030.30	1.34	0	17926	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1352	-5.83	1.86	12	0.13	-177.00	555.00	2190	20220809	-52.88	960	20230316	7.50	1415	-27.07	20230424	960	7.50	20230316	2190	-52.88	20220809	960	7.50	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
64	20230720	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1027	-24	5	-2.28	148880736	144503	29.91	1051	1053	1020	1366	736	1051	1030.30	1.34	0	16866	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1346	-5.80	1.85	12	0.11	-177.00	555.00	2190	20220809	-53.11	960	20230316	6.98	1415	-27.42	20230424	960	6.98	20230316	2190	-53.11	20220809	960	6.98	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
65	20230720	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	-11	5	-1.05	18939570	18070	3.74	1051	1053	1040	1366	736	1051	1048.12	1.34	0	-8760	1102	1076	1048	1022	994	1062	1008	655	315	500	710	1	1	131040183	1363	-5.88	1.87	12	0.01	-177.00	555.00	2190	20220809	-52.51	960	20230316	8.33	1415	-26.50	20230424	960	8.33	20230316	2190	-52.51	20220809	960	8.33	20230316	1.76	N	041590	500	655 억		1753158	N	N	0	N	00	N
66	20230719	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1051	-25	5	-2.32	501828301	483198	215.65	1074	1074	1020	1398	754	1076	1038.55	1.33	0	13085	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1377	-5.94	1.89	12	0.37	-177.00	555.00	2190	20220809	-52.01	960	20230316	9.48	1415	-25.72	20230424	960	9.48	20230316	2190	-52.01	20220809	960	9.48	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
67	20230719	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1049	-27	5	-2.51	437527467	421849	188.27	1074	1074	1020	1398	754	1076	1037.16	1.33	0	16916	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1375	-5.93	1.89	12	0.32	-177.00	555.00	2190	20220809	-52.10	960	20230316	9.27	1415	-25.87	20230424	960	9.27	20230316	2190	-52.10	20220809	960	9.27	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
68	20230719	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1036	-40	5	-3.72	347191451	334686	149.37	1074	1074	1020	1398	754	1076	1037.36	1.33	0	46688	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1358	-5.85	1.87	12	0.26	-177.00	555.00	2190	20220809	-52.69	960	20230316	7.92	1415	-26.78	20230424	960	7.92	20230316	2190	-52.69	20220809	960	7.92	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
69	20230719	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1035	-41	5	-3.81	317438903	305848	136.50	1074	1074	1020	1398	754	1076	1037.89	1.33	0	58663	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1356	-5.85	1.86	12	0.23	-177.00	555.00	2190	20220809	-52.74	960	20230316	7.81	1415	-26.86	20230424	960	7.81	20230316	2190	-52.74	20220809	960	7.81	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
70	20230719	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	-33	5	-3.07	265541726	255474	114.02	1074	1074	1020	1398	754	1076	1039.40	1.33	0	41405	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1367	-5.89	1.88	12	0.19	-177.00	555.00	2190	20220809	-52.37	960	20230316	8.65	1415	-26.29	20230424	960	8.65	20230316	2190	-52.37	20220809	960	8.65	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
71	20230719	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1045	-31	5	-2.88	224364540	215698	96.27	1074	1074	1020	1398	754	1076	1040.17	1.33	0	28835	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1369	-5.90	1.88	12	0.16	-177.00	555.00	2190	20220809	-52.28	960	20230316	8.85	1415	-26.15	20230424	960	8.85	20230316	2190	-52.28	20220809	960	8.85	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
72	20230719	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1045	-31	5	-2.88	207844723	199880	89.21	1074	1074	1020	1398	754	1076	1039.83	1.33	0	29120	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1369	-5.90	1.88	12	0.15	-177.00	555.00	2190	20220809	-52.28	960	20230316	8.85	1415	-26.15	20230424	960	8.85	20230316	2190	-52.28	20220809	960	8.85	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
73	20230719	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1061	-15	5	-1.39	2094456	1953	0.87	1074	1074	1061	1398	754	1076	1072.28	1.33	0	-817	1114	1094	1072	1052	1030	1105	1063	655	322	500	730	1	1	131040183	1390	-5.99	1.91	12	0.00	-177.00	555.00	2190	20220809	-51.55	960	20230316	10.52	1415	-25.02	20230424	960	10.52	20230316	2190	-51.55	20220809	960	10.52	20230316	1.75	N	041590	500	655 억		1740073	N	N	0	N	00	N
74	20230718	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1076	-5	5	-0.46	236375971	221920	42.38	1071	1092	1050	1405	757	1081	1065.14	1.35	0	-28580	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1410	-6.08	1.94	12	0.17	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
75	20230718	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1066	-15	5	-1.39	191695064	180200	34.41	1071	1092	1050	1405	757	1081	1063.79	1.35	0	-23949	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1397	-6.02	1.92	12	0.14	-177.00	555.00	2190	20220809	-51.32	960	20230316	11.04	1415	-24.66	20230424	960	11.04	20230316	2190	-51.32	20220809	960	11.04	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
76	20230718	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	-11	5	-1.02	134747575	126436	24.14	1071	1092	1059	1405	757	1081	1065.74	1.35	0	-18060	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1402	-6.05	1.93	12	0.10	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
77	20230718	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1069	-12	5	-1.11	103910458	97384	18.60	1071	1092	1060	1405	757	1081	1067.02	1.35	0	-21313	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1401	-6.04	1.93	12	0.07	-177.00	555.00	2190	20220809	-51.19	960	20230316	11.35	1415	-24.45	20230424	960	11.35	20230316	2190	-51.19	20220809	960	11.35	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
78	20230718	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	-11	5	-1.02	88584288	82957	15.84	1071	1092	1060	1405	757	1081	1067.83	1.35	0	-23426	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1402	-6.05	1.93	12	0.06	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
79	20230718	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1075	-6	5	-0.56	32451904	30273	5.78	1071	1092	1065	1405	757	1081	1071.98	1.35	0	-11694	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1409	-6.07	1.94	12	0.02	-177.00	555.00	2190	20220809	-50.91	960	20230316	11.98	1415	-24.03	20230424	960	11.98	20230316	2190	-50.91	20220809	960	11.98	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
80	20230718	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1075	-6	5	-0.56	21308174	19894	3.80	1071	1092	1065	1405	757	1081	1071.09	1.35	0	-8968	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1409	-6.07	1.94	12	0.02	-177.00	555.00	2190	20220809	-50.91	960	20230316	11.98	1415	-24.03	20230424	960	11.98	20230316	2190	-50.91	20220809	960	11.98	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
81	20230718	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1083	2	2	0.19	2039392	1902	0.36	1071	1092	1071	1405	757	1081	1072.24	1.35	0	-130	1147	1113	1090	1056	1033	1131	1074	655	324	500	730	1	1	131040183	1419	-6.12	1.95	12	0.00	-177.00	555.00	2190	20220809	-50.55	960	20230316	12.81	1415	-23.46	20230424	960	12.81	20230316	2190	-50.55	20220809	960	12.81	20230316	1.70	N	041590	500	655 억		1768283	N	N	0	N	00	N
82	20230717	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1081	7	2	0.65	571643293	523651	177.96	1074	1124	1067	1396	752	1074	1091.66	1.36	0	-9304	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1417	-6.11	1.95	12	0.40	-177.00	555.00	2190	20220809	-50.64	960	20230316	12.60	1415	-23.60	20230424	960	12.60	20230316	2190	-50.64	20220809	960	12.60	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
83	20230717	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1074	0	3	0.00	527470674	482697	164.04	1074	1124	1067	1396	752	1074	1092.76	1.36	0	-2029	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1407	-6.07	1.94	12	0.37	-177.00	555.00	2190	20220809	-50.96	960	20230316	11.88	1415	-24.10	20230424	960	11.88	20230316	2190	-50.96	20220809	960	11.88	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
84	20230717	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1074	0	3	0.00	495739435	453192	154.01	1074	1124	1067	1396	752	1074	1093.88	1.36	0	-213	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1407	-6.07	1.94	12	0.35	-177.00	555.00	2190	20220809	-50.96	960	20230316	11.88	1415	-24.10	20230424	960	11.88	20230316	2190	-50.96	20220809	960	11.88	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
85	20230717	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1073	-1	5	-0.09	454129568	414385	140.82	1074	1124	1067	1396	752	1074	1095.91	1.36	0	7606	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1406	-6.06	1.93	12	0.32	-177.00	555.00	2190	20220809	-51.00	960	20230316	11.77	1415	-24.17	20230424	960	11.77	20230316	2190	-51.00	20220809	960	11.77	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
86	20230717	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-2	5	-0.19	437696910	399081	135.62	1074	1124	1067	1396	752	1074	1096.76	1.36	0	11541	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1405	-6.06	1.93	12	0.30	-177.00	555.00	2190	20220809	-51.05	960	20230316	11.67	1415	-24.24	20230424	960	11.67	20230316	2190	-51.05	20220809	960	11.67	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
87	20230717	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1090	16	2	1.49	368044464	334247	113.59	1074	1124	1074	1396	752	1074	1101.12	1.36	0	50621	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1428	-6.16	1.96	12	0.26	-177.00	555.00	2190	20220809	-50.23	960	20230316	13.54	1415	-22.97	20230424	960	13.54	20230316	2190	-50.23	20220809	960	13.54	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
88	20230717	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	39	2	3.63	322442053	292548	99.42	1074	1124	1074	1396	752	1074	1102.19	1.36	0	52985	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1458	-6.29	2.01	12	0.22	-177.00	555.00	2190	20220809	-49.18	960	20230316	15.94	1415	-21.34	20230424	960	15.94	20230316	2190	-49.18	20220809	960	15.94	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
89	20230717	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1096	22	2	2.05	63926134	58574	19.91	1074	1120	1074	1396	752	1074	1091.37	1.36	0	14007	1102	1088	1072	1058	1042	1095	1065	655	322	500	730	1	1	131040183	1436	-6.19	1.97	12	0.04	-177.00	555.00	2190	20220809	-49.95	960	20230316	14.17	1415	-22.54	20230424	960	14.17	20230316	2190	-49.95	20220809	960	14.17	20230316	1.67	N	041590	500	655 억		1777602	N	N	0	N	00	N
90	20230714	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1074	9	2	0.85	314098692	294256	71.03	1065	1086	1056	1384	746	1065	1067.43	1.38	0	-24890	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1407	-6.07	1.94	12	0.22	-177.00	555.00	2190	20220809	-50.96	960	20230316	11.88	1415	-24.10	20230424	960	11.88	20230316	2190	-50.96	20220809	960	11.88	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
91	20230714	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1063	-2	5	-0.19	267888707	250947	60.58	1065	1086	1056	1384	746	1065	1067.51	1.38	0	-17032	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1393	-6.01	1.92	12	0.19	-177.00	555.00	2190	20220809	-51.46	960	20230316	10.73	1415	-24.88	20230424	960	10.73	20230316	2190	-51.46	20220809	960	10.73	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
92	20230714	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1060	-5	5	-0.47	222459596	208103	50.24	1065	1086	1058	1384	746	1065	1068.99	1.38	0	-16738	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1389	-5.99	1.91	12	0.16	-177.00	555.00	2190	20220809	-51.60	960	20230316	10.42	1415	-25.09	20230424	960	10.42	20230316	2190	-51.60	20220809	960	10.42	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
93	20230714	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1066	1	2	0.09	152448324	142289	34.35	1065	1086	1058	1384	746	1065	1071.40	1.38	0	-1575	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1397	-6.02	1.92	12	0.11	-177.00	555.00	2190	20220809	-51.32	960	20230316	11.04	1415	-24.66	20230424	960	11.04	20230316	2190	-51.32	20220809	960	11.04	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
94	20230714	120432	57	100.00	KOSDAQ		건설	N	N	N	N		N	1067	2	2	0.19	141009185	131554	31.76	1065	1086	1058	1384	746	1065	1071.87	1.38	0	271	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1398	-6.03	1.92	12	0.10	-177.00	555.00	2190	20220809	-51.28	960	20230316	11.15	1415	-24.59	20230424	960	11.15	20230316	2190	-51.28	20220809	960	11.15	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
95	20230714	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1067	2	2	0.19	101325540	94194	22.74	1065	1086	1065	1384	746	1065	1075.71	1.38	0	9542	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1398	-6.03	1.92	12	0.07	-177.00	555.00	2190	20220809	-51.28	960	20230316	11.15	1415	-24.59	20230424	960	11.15	20230316	2190	-51.28	20220809	960	11.15	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
96	20230714	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1078	13	2	1.22	63335671	58762	14.19	1065	1086	1065	1384	746	1065	1077.83	1.38	0	10418	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1413	-6.09	1.94	12	0.04	-177.00	555.00	2190	20220809	-50.78	960	20230316	12.29	1415	-23.82	20230424	960	12.29	20230316	2190	-50.78	20220809	960	12.29	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
97	20230714	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1074	9	2	0.85	702393	658	0.16	1065	1074	1065	1384	746	1065	1067.47	1.38	0	-78	1112	1088	1060	1036	1008	1100	1048	655	319	500	720	1	1	131040183	1407	-6.07	1.94	12	0.00	-177.00	555.00	2190	20220809	-50.96	960	20230316	11.88	1415	-24.10	20230424	960	11.88	20230316	2190	-50.96	20220809	960	11.88	20230316	1.66	N	041590	500	655 억		1804496	N	N	0	N	00	N
98	20230713	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1065	21	2	2.01	441071582	414132	343.87	1043	1084	1032	1357	731	1044	1065.05	1.35	0	33893	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1396	-6.02	1.92	12	0.32	-177.00	555.00	2190	20220809	-51.37	960	20230316	10.94	1415	-24.73	20230424	960	10.94	20230316	2190	-51.37	20220809	960	10.94	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
99	20230713	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	1079	35	2	3.35	391172646	367552	305.19	1043	1084	1032	1357	731	1044	1064.26	1.35	0	31347	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1414	-6.10	1.94	12	0.28	-177.00	555.00	2190	20220809	-50.73	960	20230316	12.40	1415	-23.75	20230424	960	12.40	20230316	2190	-50.73	20220809	960	12.40	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
100	20230713	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	1080	36	2	3.45	269414628	254370	211.21	1043	1084	1032	1357	731	1044	1059.14	1.35	0	26109	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1415	-6.10	1.95	12	0.19	-177.00	555.00	2190	20220809	-50.68	960	20230316	12.50	1415	-23.67	20230424	960	12.50	20230316	2190	-50.68	20220809	960	12.50	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
101	20230713	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	1057	13	2	1.25	123304609	117805	97.82	1043	1070	1032	1357	731	1044	1046.68	1.35	0	9419	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1385	-5.97	1.90	12	0.09	-177.00	555.00	2190	20220809	-51.74	960	20230316	10.10	1415	-25.30	20230424	960	10.10	20230316	2190	-51.74	20220809	960	10.10	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
102	20230713	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	1057	13	2	1.25	82356671	78806	65.44	1043	1060	1032	1357	731	1044	1045.06	1.35	0	4410	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1385	-5.97	1.90	12	0.06	-177.00	555.00	2190	20220809	-51.74	960	20230316	10.10	1415	-25.30	20230424	960	10.10	20230316	2190	-51.74	20220809	960	10.10	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
103	20230713	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1044	0	3	0.00	42995732	41264	34.26	1043	1060	1032	1357	731	1044	1041.97	1.35	0	3875	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1368	-5.90	1.88	12	0.03	-177.00	555.00	2190	20220809	-52.33	960	20230316	8.75	1415	-26.22	20230424	960	8.75	20230316	2190	-52.33	20220809	960	8.75	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
104	20230713	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	1044	0	3	0.00	30179777	28957	24.04	1043	1060	1032	1357	731	1044	1042.23	1.35	0	3875	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1368	-5.90	1.88	12	0.02	-177.00	555.00	2190	20220809	-52.33	960	20230316	8.75	1415	-26.22	20230424	960	8.75	20230316	2190	-52.33	20220809	960	8.75	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
105	20230713	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	-1	5	-0.10	11473	11	0.01	1043	1043	1043	1357	731	1044	1043.00	1.35	0	0	1067	1055	1045	1033	1023	1050	1028	655	313	500	700	1	1	131040183	1367	-5.89	1.88	12	0.00	-177.00	555.00	2190	20220809	-52.37	960	20230316	8.65	1415	-26.29	20230424	960	8.65	20230316	2190	-52.37	20220809	960	8.65	20230316	1.67	N	041590	500	655 억		1765908	N	N	0	N	00	N
106	20230712	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	1044	-9	5	-0.85	125421370	120432	57.38	1057	1057	1035	1368	738	1053	1041.43	1.36	0	-17911	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1368	-5.90	1.88	12	0.09	-177.00	555.00	2190	20220809	-52.33	960	20230316	8.75	1415	-26.22	20230424	960	8.75	20230316	2190	-52.33	20220809	960	8.75	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
107	20230712	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	-10	5	-0.95	106708599	102502	48.84	1057	1057	1035	1368	738	1053	1041.04	1.36	0	-14075	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1367	-5.89	1.88	12	0.08	-177.00	555.00	2190	20220809	-52.37	960	20230316	8.65	1415	-26.29	20230424	960	8.65	20230316	2190	-52.37	20220809	960	8.65	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
108	20230712	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	1038	-15	5	-1.42	81139703	77921	37.13	1057	1057	1036	1368	738	1053	1041.31	1.36	0	-12078	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1360	-5.86	1.87	12	0.06	-177.00	555.00	2190	20220809	-52.60	960	20230316	8.12	1415	-26.64	20230424	960	8.12	20230316	2190	-52.60	20220809	960	8.12	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
109	20230712	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	1045	-8	5	-0.76	39628147	37953	18.08	1057	1057	1039	1368	738	1053	1044.14	1.36	0	-3250	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1369	-5.90	1.88	12	0.03	-177.00	555.00	2190	20220809	-52.28	960	20230316	8.85	1415	-26.15	20230424	960	8.85	20230316	2190	-52.28	20220809	960	8.85	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
110	20230712	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	1048	-5	5	-0.47	28421238	27194	12.96	1057	1057	1042	1368	738	1053	1045.13	1.36	0	-3925	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1373	-5.92	1.89	12	0.02	-177.00	555.00	2190	20220809	-52.15	960	20230316	9.17	1415	-25.94	20230424	960	9.17	20230316	2190	-52.15	20220809	960	9.17	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
111	20230712	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	1042	-11	5	-1.04	26946129	25784	12.28	1057	1057	1042	1368	738	1053	1045.07	1.36	0	-3406	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1365	-5.89	1.88	12	0.02	-177.00	555.00	2190	20220809	-52.42	960	20230316	8.54	1415	-26.36	20230424	960	8.54	20230316	2190	-52.42	20220809	960	8.54	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
112	20230712	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	1049	-4	5	-0.38	13062606	12489	5.95	1057	1057	1042	1368	738	1053	1045.93	1.36	0	-2120	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1375	-5.93	1.89	12	0.01	-177.00	555.00	2190	20220809	-52.10	960	20230316	9.27	1415	-25.87	20230424	960	9.27	20230316	2190	-52.10	20220809	960	9.27	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
113	20230712	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	1054	1	2	0.09	498098	473	0.23	1057	1057	1053	1368	738	1053	1053.06	1.36	0	-468	1093	1073	1041	1021	989	1083	1031	655	315	500	710	1	1	131040183	1381	-5.95	1.90	12	0.00	-177.00	555.00	2190	20220809	-51.87	960	20230316	9.79	1415	-25.51	20230424	960	9.79	20230316	2190	-51.87	20220809	960	9.79	20230316	1.67	N	041590	500	655 억		1783819	N	N	0	N	00	N
114	20230711	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	1053	34	2	3.34	217150409	209884	83.71	1019	1061	1009	1324	714	1019	1034.62	1.30	0	82149	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1380	-5.95	1.90	12	0.16	-177.00	555.00	2190	20220809	-51.92	960	20230316	9.69	1415	-25.58	20230424	960	9.69	20230316	2190	-51.92	20220809	960	9.69	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
115	20230711	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1057	38	2	3.73	204041090	197425	78.74	1019	1061	1009	1324	714	1019	1033.51	1.30	0	82664	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1385	-5.97	1.90	12	0.15	-177.00	555.00	2190	20220809	-51.74	960	20230316	10.10	1415	-25.30	20230424	960	10.10	20230316	2190	-51.74	20220809	960	10.10	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
116	20230711	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	1058	39	2	3.83	196809392	190564	76.00	1019	1061	1009	1324	714	1019	1032.77	1.30	0	82803	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1386	-5.98	1.91	12	0.15	-177.00	555.00	2190	20220809	-51.69	960	20230316	10.21	1415	-25.23	20230424	960	10.21	20230316	2190	-51.69	20220809	960	10.21	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
117	20230711	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	1054	35	2	3.43	188008906	182235	72.68	1019	1061	1009	1324	714	1019	1031.68	1.30	0	83189	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1381	-5.95	1.90	12	0.14	-177.00	555.00	2190	20220809	-51.87	960	20230316	9.79	1415	-25.51	20230424	960	9.79	20230316	2190	-51.87	20220809	960	9.79	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
118	20230711	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	1056	37	2	3.63	181221181	175783	70.11	1019	1061	1009	1324	714	1019	1030.94	1.30	0	82919	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1384	-5.97	1.90	12	0.13	-177.00	555.00	2190	20220809	-51.78	960	20230316	10.00	1415	-25.37	20230424	960	10.00	20230316	2190	-51.78	20220809	960	10.00	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
119	20230711	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	1028	9	2	0.88	92845442	90936	36.27	1019	1029	1009	1324	714	1019	1021.00	1.30	0	25080	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1347	-5.81	1.85	12	0.07	-177.00	555.00	2190	20220809	-53.06	960	20230316	7.08	1415	-27.35	20230424	960	7.08	20230316	2190	-53.06	20220809	960	7.08	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
120	20230711	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	-4	5	-0.39	50716976	49831	19.87	1019	1029	1009	1324	714	1019	1017.78	1.30	0	17999	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1330	-5.73	1.83	12	0.04	-177.00	555.00	2190	20220809	-53.65	960	20230316	5.73	1415	-28.27	20230424	960	5.73	20230316	2190	-53.65	20220809	960	5.73	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
121	20230711	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	1016	-3	5	-0.29	3693687	3626	1.45	1019	1019	1012	1324	714	1019	1018.67	1.30	0	725	1056	1037	1010	991	964	1024	978	655	305	500	690	1	1	131040183	1331	-5.74	1.83	12	0.00	-177.00	555.00	2190	20220809	-53.61	960	20230316	5.83	1415	-28.20	20230424	960	5.83	20230316	2190	-53.61	20220809	960	5.83	20230316	1.74	N	041590	500	655 억		1700566	N	N	0	N	00	N
122	20230710	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	-2	5	-0.20	252001233	250240	73.72	1021	1029	983	1327	715	1021	1007.04	1.31	0	-6577	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1335	-5.76	1.84	12	0.19	-177.00	555.00	2190	20220809	-53.47	960	20230316	6.15	1415	-27.99	20230424	960	6.15	20230316	2190	-53.47	20220809	960	6.15	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
123	20230710	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	1006	-15	5	-1.47	198718065	197861	58.29	1021	1029	983	1327	715	1021	1004.33	1.31	0	799	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1318	-5.68	1.81	12	0.15	-177.00	555.00	2190	20220809	-54.06	960	20230316	4.79	1415	-28.90	20230424	960	4.79	20230316	2190	-54.06	20220809	960	4.79	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
124	20230710	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1013	-8	5	-0.78	70915783	70157	20.67	1021	1029	1004	1327	715	1021	1010.82	1.31	0	-3032	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1327	-5.72	1.83	12	0.05	-177.00	555.00	2190	20220809	-53.74	960	20230316	5.52	1415	-28.41	20230424	960	5.52	20230316	2190	-53.74	20220809	960	5.52	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
125	20230710	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	1012	-9	5	-0.88	54233779	53639	15.80	1021	1029	1004	1327	715	1021	1011.09	1.31	0	-8663	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1326	-5.72	1.82	12	0.04	-177.00	555.00	2190	20220809	-53.79	960	20230316	5.42	1415	-28.48	20230424	960	5.42	20230316	2190	-53.79	20220809	960	5.42	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
126	20230710	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1014	-7	5	-0.69	51325456	50762	14.95	1021	1029	1004	1327	715	1021	1011.10	1.31	0	-8663	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1329	-5.73	1.83	12	0.04	-177.00	555.00	2190	20220809	-53.70	960	20230316	5.62	1415	-28.34	20230424	960	5.62	20230316	2190	-53.70	20220809	960	5.62	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
127	20230710	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	1016	-5	5	-0.49	47147523	46617	13.73	1021	1029	1004	1327	715	1021	1011.38	1.31	0	-10164	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1331	-5.74	1.83	12	0.04	-177.00	555.00	2190	20220809	-53.61	960	20230316	5.83	1415	-28.20	20230424	960	5.83	20230316	2190	-53.61	20220809	960	5.83	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
128	20230710	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	-6	5	-0.59	19065972	18785	5.53	1021	1029	1010	1327	715	1021	1014.96	1.31	0	-12166	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1330	-5.73	1.83	12	0.01	-177.00	555.00	2190	20220809	-53.65	960	20230316	5.73	1415	-28.27	20230424	960	5.73	20230316	2190	-53.65	20220809	960	5.73	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
129	20230710	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1029	8	2	0.78	319739	311	0.09	1021	1029	1021	1327	715	1021	1028.10	1.31	0	0	1062	1041	1024	1003	986	1033	995	655	306	500	690	1	1	131040183	1348	-5.81	1.85	12	0.00	-177.00	555.00	2190	20220809	-53.01	960	20230316	7.19	1415	-27.28	20230424	960	7.19	20230316	2190	-53.01	20220809	960	7.19	20230316	1.73	N	041590	500	655 억		1719143	N	N	0	N	00	N
130	20230707	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	1021	-27	5	-2.58	344986957	338433	132.68	1040	1045	1007	1362	734	1048	1019.37	1.33	0	-20825	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1338	-5.77	1.84	12	0.26	-177.00	555.00	2190	20220809	-53.38	960	20230316	6.35	1415	-27.84	20230424	960	6.35	20230316	2190	-53.38	20220809	960	6.35	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
131	20230707	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1025	-23	5	-2.19	297640852	292075	114.50	1040	1045	1007	1362	734	1048	1019.06	1.33	0	-22383	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1343	-5.79	1.85	12	0.22	-177.00	555.00	2190	20220809	-53.20	960	20230316	6.77	1415	-27.56	20230424	960	6.77	20230316	2190	-53.20	20220809	960	6.77	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
132	20230707	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	1026	-22	5	-2.10	239291251	234758	92.03	1040	1045	1007	1362	734	1048	1019.31	1.33	0	-23592	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1344	-5.80	1.85	12	0.18	-177.00	555.00	2190	20220809	-53.15	960	20230316	6.88	1415	-27.49	20230424	960	6.88	20230316	2190	-53.15	20220809	960	6.88	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
133	20230707	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	-29	5	-2.77	198177185	194592	76.29	1040	1045	1007	1362	734	1048	1018.42	1.33	0	-11396	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1335	-5.76	1.84	12	0.15	-177.00	555.00	2190	20220809	-53.47	960	20230316	6.15	1415	-27.99	20230424	960	6.15	20230316	2190	-53.47	20220809	960	6.15	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
134	20230707	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	1020	-28	5	-2.67	187280890	183892	72.09	1040	1045	1007	1362	734	1048	1018.43	1.33	0	-8844	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1337	-5.76	1.84	12	0.14	-177.00	555.00	2190	20220809	-53.42	960	20230316	6.25	1415	-27.92	20230424	960	6.25	20230316	2190	-53.42	20220809	960	6.25	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
135	20230707	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	1017	-31	5	-2.96	157905712	154968	60.75	1040	1045	1007	1362	734	1048	1018.96	1.33	0	-6540	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1333	-5.75	1.83	12	0.12	-177.00	555.00	2190	20220809	-53.56	960	20230316	5.94	1415	-28.13	20230424	960	5.94	20230316	2190	-53.56	20220809	960	5.94	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
136	20230707	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1030	-18	5	-1.72	43492494	42216	16.55	1040	1045	1029	1362	734	1048	1030.24	1.33	0	-1354	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1350	-5.82	1.86	12	0.03	-177.00	555.00	2190	20220809	-52.97	960	20230316	7.29	1415	-27.21	20230424	960	7.29	20230316	2190	-52.97	20220809	960	7.29	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
137	20230707	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	1031	-17	5	-1.62	1063719	1030	0.40	1040	1045	1031	1362	734	1048	1032.74	1.33	0	0	1093	1070	1049	1026	1005	1060	1016	655	314	500	710	1	1	131040183	1351	-5.82	1.86	12	0.00	-177.00	555.00	2190	20220809	-52.92	960	20230316	7.40	1415	-27.14	20230424	960	7.40	20230316	2190	-52.92	20220809	960	7.40	20230316	1.73	N	041590	500	655 억		1739939	N	N	0	N	00	N
138	20230706	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	1048	-24	5	-2.24	265740572	254832	449.19	1062	1072	1028	1393	751	1072	1042.81	1.34	0	-18548	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1373	-5.92	1.89	12	0.19	-177.00	555.00	2190	20220809	-52.15	960	20230316	9.17	1415	-25.94	20230424	960	9.17	20230316	2190	-52.15	20220809	960	9.17	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
139	20230706	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	-32	5	-2.99	211594394	203017	357.85	1062	1072	1028	1393	751	1072	1042.25	1.34	0	-13001	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1363	-5.88	1.87	12	0.15	-177.00	555.00	2190	20220809	-52.51	960	20230316	8.33	1415	-26.50	20230424	960	8.33	20230316	2190	-52.51	20220809	960	8.33	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
140	20230706	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	-33	5	-3.08	169549914	162397	286.25	1062	1072	1030	1393	751	1072	1044.05	1.34	0	-4348	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1362	-5.87	1.87	12	0.12	-177.00	555.00	2190	20220809	-52.56	960	20230316	8.23	1415	-26.57	20230424	960	8.23	20230316	2190	-52.56	20220809	960	8.23	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
141	20230706	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	-33	5	-3.08	144587873	138236	243.66	1062	1072	1033	1393	751	1072	1045.95	1.34	0	-3350	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1362	-5.87	1.87	12	0.11	-177.00	555.00	2190	20220809	-52.56	960	20230316	8.23	1415	-26.57	20230424	960	8.23	20230316	2190	-52.56	20220809	960	8.23	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
142	20230706	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	1041	-31	5	-2.89	136368005	130305	229.69	1062	1072	1033	1393	751	1072	1046.53	1.34	0	-2405	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1364	-5.88	1.88	12	0.10	-177.00	555.00	2190	20220809	-52.47	960	20230316	8.44	1415	-26.43	20230424	960	8.44	20230316	2190	-52.47	20220809	960	8.44	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
143	20230706	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	1048	-24	5	-2.24	97973807	93384	164.61	1062	1072	1043	1393	751	1072	1049.15	1.34	0	5911	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1373	-5.92	1.89	12	0.07	-177.00	555.00	2190	20220809	-52.15	960	20230316	9.17	1415	-25.94	20230424	960	9.17	20230316	2190	-52.15	20220809	960	9.17	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
144	20230706	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	1057	-15	5	-1.40	71881603	68454	120.66	1062	1072	1043	1393	751	1072	1050.07	1.34	0	6551	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1385	-5.97	1.90	12	0.05	-177.00	555.00	2190	20220809	-51.74	960	20230316	10.10	1415	-25.30	20230424	960	10.10	20230316	2190	-51.74	20220809	960	10.10	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
145	20230706	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	1064	-8	5	-0.75	183210	171	0.30	1062	1072	1062	1393	751	1072	1071.40	1.34	0	-5	1096	1084	1074	1062	1052	1079	1057	655	321	500	720	1	1	131040183	1394	-6.01	1.92	12	0.00	-177.00	555.00	2190	20220809	-51.42	960	20230316	10.83	1415	-24.81	20230424	960	10.83	20230316	2190	-51.42	20220809	960	10.83	20230316	1.72	N	041590	500	655 억		1761940	N	N	0	N	00	N
146	20230705	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-8	5	-0.74	60347535	56449	50.12	1080	1086	1064	1404	756	1080	1069.06	1.35	0	-10439	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1405	-6.06	1.93	12	0.04	-177.00	555.00	2190	20220809	-51.05	960	20230316	11.67	1415	-24.24	20230424	960	11.67	20230316	2190	-51.05	20220809	960	11.67	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
147	20230705	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	1073	-7	5	-0.65	46486510	43507	38.63	1080	1086	1064	1404	756	1080	1068.48	1.35	0	-8666	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1406	-6.06	1.93	12	0.03	-177.00	555.00	2190	20220809	-51.00	960	20230316	11.77	1415	-24.17	20230424	960	11.77	20230316	2190	-51.00	20220809	960	11.77	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
148	20230705	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	1075	-5	5	-0.46	33365975	31205	27.70	1080	1086	1066	1404	756	1080	1069.25	1.35	0	-6596	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1409	-6.07	1.94	12	0.02	-177.00	555.00	2190	20220809	-50.91	960	20230316	11.98	1415	-24.03	20230424	960	11.98	20230316	2190	-50.91	20220809	960	11.98	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
149	20230705	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	1076	-4	5	-0.37	31707490	29653	26.33	1080	1086	1066	1404	756	1080	1069.28	1.35	0	-6629	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1410	-6.08	1.94	12	0.02	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
150	20230705	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	-10	5	-0.93	26336200	24643	21.88	1080	1086	1066	1404	756	1080	1068.71	1.35	0	-5929	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1402	-6.05	1.93	12	0.02	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
151	20230705	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	1071	-9	5	-0.83	10464579	9770	8.67	1080	1086	1066	1404	756	1080	1071.09	1.35	0	-3479	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1403	-6.05	1.93	12	0.01	-177.00	555.00	2190	20220809	-51.10	960	20230316	11.56	1415	-24.31	20230424	960	11.56	20230316	2190	-51.10	20220809	960	11.56	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
152	20230705	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-8	5	-0.74	3035563	2825	2.51	1080	1086	1068	1404	756	1080	1074.54	1.35	0	-1692	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1405	-6.06	1.93	12	0.00	-177.00	555.00	2190	20220809	-51.05	960	20230316	11.67	1415	-24.24	20230424	960	11.67	20230316	2190	-51.05	20220809	960	11.67	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
153	20230705	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	1078	-2	5	-0.19	439383	407	0.36	1080	1086	1071	1404	756	1080	1079.57	1.35	0	-141	1118	1099	1080	1061	1042	1108	1070	655	324	500	730	1	1	131040183	1413	-6.09	1.94	12	0.00	-177.00	555.00	2190	20220809	-50.78	960	20230316	12.29	1415	-23.82	20230424	960	12.29	20230316	2190	-50.78	20220809	960	12.29	20230316	1.71	N	041590	500	655 억		1772378	N	N	0	N	00	N
154	20230704	160410	57	100.00	KOSDAQ		건설	N	N	N	N		N	1080	3	2	0.28	120435881	112634	52.55	1078	1099	1061	1400	754	1077	1069.17	1.36	0	-10105	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1415	-6.10	1.95	12	0.09	-177.00	555.00	2190	20220809	-50.68	960	20230316	12.50	1415	-23.67	20230424	960	12.50	20230316	2190	-50.68	20220809	960	12.50	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
155	20230704	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	1068	-9	5	-0.84	76420993	71678	33.44	1078	1099	1061	1400	754	1077	1066.17	1.36	0	-2482	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1400	-6.03	1.92	12	0.05	-177.00	555.00	2190	20220809	-51.23	960	20230316	11.25	1415	-24.52	20230424	960	11.25	20230316	2190	-51.23	20220809	960	11.25	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
156	20230704	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	1071	-6	5	-0.56	64504183	60462	28.21	1078	1099	1063	1400	754	1077	1066.85	1.36	0	1327	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1403	-6.05	1.93	12	0.05	-177.00	555.00	2190	20220809	-51.10	960	20230316	11.56	1415	-24.31	20230424	960	11.56	20230316	2190	-51.10	20220809	960	11.56	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
157	20230704	130403	57	100.00	KOSDAQ		건설	N	N	N	N		N	1068	-9	5	-0.84	53502858	50172	23.41	1078	1099	1063	1400	754	1077	1066.39	1.36	0	2008	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1400	-6.03	1.92	12	0.04	-177.00	555.00	2190	20220809	-51.23	960	20230316	11.25	1415	-24.52	20230424	960	11.25	20230316	2190	-51.23	20220809	960	11.25	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
158	20230704	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-5	5	-0.46	48280329	45270	21.12	1078	1099	1063	1400	754	1077	1066.50	1.36	0	3921	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1405	-6.06	1.93	12	0.03	-177.00	555.00	2190	20220809	-51.05	960	20230316	11.67	1415	-24.24	20230424	960	11.67	20230316	2190	-51.05	20220809	960	11.67	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
159	20230704	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	1073	-4	5	-0.37	38778266	36380	16.97	1078	1099	1063	1400	754	1077	1065.92	1.36	0	4028	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1406	-6.06	1.93	12	0.03	-177.00	555.00	2190	20220809	-51.00	960	20230316	11.77	1415	-24.17	20230424	960	11.77	20230316	2190	-51.00	20220809	960	11.77	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
160	20230704	100402	57	100.00	KOSDAQ		건설	N	N	N	N		N	1073	-4	5	-0.37	20486021	19194	8.95	1078	1099	1064	1400	754	1077	1067.31	1.36	0	3927	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1406	-6.06	1.93	12	0.01	-177.00	555.00	2190	20220809	-51.00	960	20230316	11.77	1415	-24.17	20230424	960	11.77	20230316	2190	-51.00	20220809	960	11.77	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
161	20230704	090403	57	100.00	KOSDAQ		건설	N	N	N	N		N	1064	-13	5	-1.21	4804389	4483	2.09	1078	1099	1064	1400	754	1077	1071.69	1.36	0	1526	1096	1086	1070	1060	1044	1091	1065	655	323	500	730	1	1	131040183	1394	-6.01	1.92	12	0.00	-177.00	555.00	2190	20220809	-51.42	960	20230316	10.83	1415	-24.81	20230424	960	10.83	20230316	2190	-51.42	20220809	960	10.83	20230316	1.66	N	041590	500	655 억		1782483	N	N	0	N	00	N
162	20230703	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	1077	7	2	0.65	229752667	214351	96.56	1059	1080	1054	1391	749	1070	1071.85	1.36	0	4639	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1411	-6.08	1.94	12	0.16	-177.00	555.00	2190	20220809	-50.82	960	20230316	12.19	1415	-23.89	20230424	960	12.19	20230316	2190	-50.82	20220809	960	12.19	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
163	20230703	150402	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	0	3	0.00	211268448	197169	88.82	1059	1080	1054	1391	749	1070	1071.51	1.36	0	12749	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1402	-6.05	1.93	12	0.15	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
164	20230703	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	1077	7	2	0.65	163996968	152921	68.89	1059	1080	1054	1391	749	1070	1072.43	1.36	0	13841	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1411	-6.08	1.94	12	0.12	-177.00	555.00	2190	20220809	-50.82	960	20230316	12.19	1415	-23.89	20230424	960	12.19	20230316	2190	-50.82	20220809	960	12.19	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
165	20230703	130400	57	100.00	KOSDAQ		건설	N	N	N	N		N	1076	6	2	0.56	139774808	130336	58.71	1059	1080	1054	1391	749	1070	1072.42	1.36	0	12365	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1410	-6.08	1.94	12	0.10	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
166	20230703	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	0	3	0.00	117489239	109605	49.37	1059	1080	1054	1391	749	1070	1071.93	1.36	0	12373	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1402	-6.05	1.93	12	0.08	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
167	20230703	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	1073	3	2	0.28	99814121	93130	41.95	1059	1080	1054	1391	749	1070	1071.77	1.36	0	17587	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1406	-6.06	1.93	12	0.07	-177.00	555.00	2190	20220809	-51.00	960	20230316	11.77	1415	-24.17	20230424	960	11.77	20230316	2190	-51.00	20220809	960	11.77	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
168	20230703	100353	57	100.00	KOSDAQ		건설	N	N	N	N		N	1079	9	2	0.84	85908812	80070	36.07	1059	1080	1054	1391	749	1070	1072.92	1.36	0	14043	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1414	-6.10	1.94	12	0.06	-177.00	555.00	2190	20220809	-50.73	960	20230316	12.40	1415	-23.75	20230424	960	12.40	20230316	2190	-50.73	20220809	960	12.40	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N
169	20230703	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	1070	0	3	0.00	183800	173	0.08	1059	1070	1059	1391	749	1070	1062.43	1.36	0	49	1092	1080	1065	1053	1038	1087	1060	655	321	500	720	1	1	131040183	1402	-6.05	1.93	12	0.00	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.73	N	041590	500	655 억		1777841	N	N	0	N	00	N