KissMeData/389260/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	161220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24550	150	2	0.61	656339900	26835	88.94	24500	24650	24150	31700	17100	24400	24458.31	0.35	0	3231	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4186	15.31	3.91	12	0.16	1604.00	6278.00	37000	20220901	-33.65	14050	20220728	74.73	31700	-22.56	20230404	16250	51.08	20230103	37000	-33.65	20220901	16250	51.08	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
3	20230731	151217	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	50	2	0.20	595114300	24340	80.67	24500	24650	24150	31700	17100	24400	24450.05	0.35	0	3166	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4169	15.24	3.89	12	0.14	1604.00	6278.00	37000	20220901	-33.92	14050	20220728	74.02	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
4	20230731	141224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	50	2	0.20	480792350	19676	65.21	24500	24650	24150	31700	17100	24400	24435.47	0.35	0	3334	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4169	15.24	3.89	12	0.12	1604.00	6278.00	37000	20220901	-33.92	14050	20220728	74.02	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	16250	50.46	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
5	20230731	131228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24550	150	2	0.61	433553050	17747	58.82	24500	24650	24150	31700	17100	24400	24429.65	0.35	0	3107	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4186	15.31	3.91	12	0.10	1604.00	6278.00	37000	20220901	-33.65	14050	20220728	74.73	31700	-22.56	20230404	16250	51.08	20230103	37000	-33.65	20220901	16250	51.08	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
6	20230731	121234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24550	150	2	0.61	401251350	16431	54.46	24500	24650	24150	31700	17100	24400	24420.39	0.35	0	2954	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4186	15.31	3.91	12	0.10	1604.00	6278.00	37000	20220901	-33.65	14050	20220728	74.73	31700	-22.56	20230404	16250	51.08	20230103	37000	-33.65	20220901	16250	51.08	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
7	20230731	111238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24350	-50	5	-0.20	292689650	11990	39.74	24500	24650	24150	31700	17100	24400	24411.15	0.35	0	1807	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4152	15.18	3.88	12	0.07	1604.00	6278.00	37000	20220901	-34.19	14050	20220728	73.31	31700	-23.19	20230404	16250	49.85	20230103	37000	-34.19	20220901	16250	49.85	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
8	20230731	101233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	200	2	0.82	212913950	8724	28.91	24500	24650	24150	31700	17100	24400	24405.54	0.35	0	1882	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4194	15.34	3.92	12	0.05	1604.00	6278.00	37000	20220901	-33.51	14050	20220728	75.09	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	16250	51.38	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
9	20230731	091221	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	100	2	0.41	16036700	655	2.17	24500	24500	24400	31700	17100	24400	24483.51	0.35	0	-278	25100	24750	24200	23850	23300	24925	24025	17	7300	100	17080	50	1	17050000	4177	15.27	3.90	12	0.00	1604.00	6278.00	37000	20220901	-33.78	14050	20220728	74.38	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	16250	50.77	20230103	2.01	N	389260	100	17 억		60020	N	N	0	N	00	N
10	20230728	161224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	250	2	1.04	726854000	30012	59.03	23800	24550	23650	31350	16950	24150	24217.91	0.32	0	6282	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4160	15.21	3.89	12	0.18	1604.00	6278.00	37000	20220901	-34.05	13550	20220727	80.07	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	14050	73.67	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
11	20230728	151220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	250	2	1.04	688390850	28436	55.93	23800	24550	23650	31350	16950	24150	24208.43	0.32	0	6307	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4160	15.21	3.89	12	0.17	1604.00	6278.00	37000	20220901	-34.05	13550	20220727	80.07	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	14050	73.67	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
12	20230728	141219	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	300	2	1.24	644217100	26626	52.37	23800	24550	23650	31350	16950	24150	24195.04	0.32	0	6137	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4169	15.24	3.89	12	0.16	1604.00	6278.00	37000	20220901	-33.92	13550	20220727	80.44	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	14050	74.02	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
13	20230728	131222	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	350	2	1.45	428688200	17777	34.96	23800	24550	23650	31350	16950	24150	24114.77	0.32	0	5342	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4177	15.27	3.90	12	0.10	1604.00	6278.00	37000	20220901	-33.78	13550	20220727	80.81	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	14050	74.38	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
14	20230728	121220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24300	150	2	0.62	329888600	13724	26.99	23800	24350	23650	31350	16950	24150	24037.35	0.32	0	3879	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4143	15.15	3.87	12	0.08	1604.00	6278.00	37000	20220901	-34.32	13550	20220727	79.34	31700	-23.34	20230404	16250	49.54	20230103	37000	-34.32	20220901	14050	72.95	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
15	20230728	111225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24200	50	2	0.21	306283850	12749	25.07	23800	24350	23650	31350	16950	24150	24024.15	0.32	0	3714	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4126	15.09	3.85	12	0.07	1604.00	6278.00	37000	20220901	-34.59	13550	20220727	78.60	31700	-23.66	20230404	16250	48.92	20230103	37000	-34.59	20220901	14050	72.24	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
16	20230728	101217	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24150	0	3	0.00	246278800	10274	20.21	23800	24300	23650	31350	16950	24150	23971.07	0.32	0	2737	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4118	15.06	3.85	12	0.06	1604.00	6278.00	37000	20220901	-34.73	13550	20220727	78.23	31700	-23.82	20230404	16250	48.62	20230103	37000	-34.73	20220901	14050	71.89	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
17	20230728	091226	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23950	-200	5	-0.83	48936700	2053	4.04	23800	24300	23650	31350	16950	24150	23836.68	0.32	0	-168	25283	24716	24133	23566	22983	25000	23850	17	7200	100	16900	50	1	17050000	4083	14.93	3.81	12	0.01	1604.00	6278.00	37000	20220901	-35.27	13550	20220727	76.75	31700	-24.45	20230404	16250	47.38	20230103	37000	-35.27	20220901	14050	70.46	20220728	1.99	N	389260	100	17 억		53721	N	N	0	N	00	N
18	20230727	161216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24150	550	2	2.33	1211409550	50173	38.56	23550	24700	23550	30650	16550	23600	24145.12	0.30	-6414	2857	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4118	15.06	3.85	12	0.29	1604.00	6278.00	37000	20220901	-34.73	13550	20220727	78.23	31700	-23.82	20230404	16250	48.62	20230103	37000	-34.73	20220901	13550	78.23	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
19	20230727	151218	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24150	550	2	2.33	1115481700	46179	35.49	23550	24700	23550	30650	16550	23600	24156.14	0.30	-6414	2696	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4118	15.06	3.85	12	0.27	1604.00	6278.00	37000	20220901	-34.73	13550	20220727	78.23	31700	-23.82	20230404	16250	48.62	20230103	37000	-34.73	20220901	13550	78.23	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
20	20230727	141212	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24300	700	2	2.97	1023961200	42401	32.59	23550	24700	23550	30650	16550	23600	24150.03	0.30	-6414	3085	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4143	15.15	3.87	12	0.25	1604.00	6278.00	37000	20220901	-34.32	13550	20220727	79.34	31700	-23.34	20230404	16250	49.54	20230103	37000	-34.32	20220901	13550	79.34	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
21	20230727	131209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24250	650	2	2.75	911378100	37778	29.03	23550	24700	23550	30650	16550	23600	24125.18	0.30	-6414	2360	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4135	15.12	3.86	12	0.22	1604.00	6278.00	37000	20220901	-34.46	13550	20220727	78.97	31700	-23.50	20230404	16250	49.23	20230103	37000	-34.46	20220901	13550	78.97	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
22	20230727	121213	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23850	250	2	1.06	813425700	33701	25.90	23550	24700	23550	30650	16550	23600	24137.25	0.30	-6414	2100	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4066	14.87	3.80	12	0.20	1604.00	6278.00	37000	20220901	-35.54	13550	20220727	76.01	31700	-24.76	20230404	16250	46.77	20230103	37000	-35.54	20220901	13550	76.01	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
23	20230727	111215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24550	950	2	4.03	571282450	23684	18.20	23550	24700	23550	30650	16550	23600	24122.00	0.30	-6414	3144	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4186	15.31	3.91	12	0.14	1604.00	6278.00	37000	20220901	-33.65	13550	20220727	81.18	31700	-22.56	20230404	16250	51.08	20230103	37000	-33.65	20220901	13550	81.18	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
24	20230727	101212	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24300	700	2	2.97	324663600	13581	10.44	23550	24300	23550	30650	16550	23600	23906.71	0.30	-6414	1143	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4143	15.15	3.87	12	0.08	1604.00	6278.00	37000	20220901	-34.32	13550	20220727	79.34	31700	-23.34	20230404	16250	49.54	20230103	37000	-34.32	20220901	13550	79.34	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
25	20230727	091210	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23950	350	2	1.48	139491100	5882	4.52	23550	24000	23550	30650	16550	23600	23715.78	0.30	-6414	1249	26666	25132	24316	22782	21966	24725	22375	17	7050	100	16520	50	1	17050000	4083	14.93	3.81	12	0.03	1604.00	6278.00	37000	20220901	-35.27	13550	20220727	76.75	31700	-24.45	20230404	16250	47.38	20230103	37000	-35.27	20220901	13550	76.75	20220727	2.02	N	389260	100	17 억		51431	N	N	0	N	00	N
26	20230726	161209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23600	-2100	5	-8.17	3105163550	128562	200.90	25700	25850	23500	33400	18000	25700	24153.09	0.34	0	-13908	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4024	14.71	3.76	12	0.75	1604.00	6278.00	37000	20220901	-36.22	13350	20220725	76.78	31700	-25.55	20230404	16250	45.23	20230103	37000	-36.22	20220901	13550	74.17	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
27	20230726	151214	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23700	-2000	5	-7.78	2962659750	122538	191.48	25700	25850	23500	33400	18000	25700	24176.76	0.34	0	-14481	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4041	14.78	3.78	12	0.72	1604.00	6278.00	37000	20220901	-35.95	13350	20220725	77.53	31700	-25.24	20230404	16250	45.85	20230103	37000	-35.95	20220901	13550	74.91	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
28	20230726	141205	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23800	-1900	5	-7.39	2434623000	100327	156.78	25700	25850	23550	33400	18000	25700	24266.05	0.34	0	-5337	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4058	14.84	3.79	12	0.59	1604.00	6278.00	37000	20220901	-35.68	13350	20220725	78.28	31700	-24.92	20230404	16250	46.46	20230103	37000	-35.68	20220901	13550	75.65	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
29	20230726	131201	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24200	-1500	5	-5.84	1951666950	80119	125.20	25700	25850	23700	33400	18000	25700	24358.63	0.34	0	-3995	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4126	15.09	3.85	12	0.47	1604.00	6278.00	37000	20220901	-34.59	13350	20220725	81.27	31700	-23.66	20230404	16250	48.92	20230103	37000	-34.59	20220901	13550	78.60	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
30	20230726	121207	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24100	-1600	5	-6.23	1757437500	72077	112.63	25700	25850	23700	33400	18000	25700	24381.72	0.34	0	-5006	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4109	15.02	3.84	12	0.42	1604.00	6278.00	37000	20220901	-34.86	13350	20220725	80.52	31700	-23.97	20230404	16250	48.31	20230103	37000	-34.86	20220901	13550	77.86	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
31	20230726	111201	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24200	-1500	5	-5.84	1494672950	61147	95.55	25700	25850	23700	33400	18000	25700	24442.74	0.34	0	-2898	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4126	15.09	3.85	12	0.36	1604.00	6278.00	37000	20220901	-34.59	13350	20220725	81.27	31700	-23.66	20230404	16250	48.92	20230103	37000	-34.59	20220901	13550	78.60	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
32	20230726	101208	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	-1250	5	-4.86	867048400	35110	54.86	25700	25850	24450	33400	18000	25700	24693.54	0.34	0	-4020	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4169	15.24	3.89	12	0.21	1604.00	6278.00	37000	20220901	-33.92	13350	20220725	83.15	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	13550	80.44	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
33	20230726	091204	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	-600	5	-2.33	138302600	5491	8.58	25700	25850	24900	33400	18000	25700	25181.67	0.34	0	-815	26400	26050	25500	25150	24600	26225	25325	17	7700	100	17990	50	1	17050000	4280	15.65	4.00	12	0.03	1604.00	6278.00	37000	20220901	-32.16	13350	20220725	88.01	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	13550	85.24	20220727	2.02	N	389260	100	17 억		57845	N	N	0	N	00	N
34	20230725	161200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	550	2	2.19	1602761050	63168	79.14	25000	25850	24950	32650	17650	25150	25372.58	0.29	0	8375	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4382	16.02	4.09	12	0.37	1604.00	6278.00	37000	20220901	-30.54	13350	20220725	92.51	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	13350	92.51	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
35	20230725	151147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	500	2	1.99	1467590400	57898	72.54	25000	25850	24950	32650	17650	25150	25347.86	0.29	0	7926	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4373	15.99	4.09	12	0.34	1604.00	6278.00	37000	20220901	-30.68	13350	20220725	92.13	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	13350	92.13	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
36	20230725	141145	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	300	2	1.19	1128736850	44680	55.98	25000	25650	24950	32650	17650	25150	25262.69	0.29	0	7012	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4339	15.87	4.05	12	0.26	1604.00	6278.00	37000	20220901	-31.22	13350	20220725	90.64	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	13350	90.64	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
37	20230725	131157	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	50	2	0.20	859156350	34086	42.71	25000	25650	24950	32650	17650	25150	25205.55	0.29	0	3193	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4297	15.71	4.01	12	0.20	1604.00	6278.00	37000	20220901	-31.89	13350	20220725	88.76	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	13350	88.76	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
38	20230725	121156	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	250	2	0.99	778801500	30902	38.72	25000	25650	24950	32650	17650	25150	25202.30	0.29	0	2616	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4331	15.84	4.05	12	0.18	1604.00	6278.00	37000	20220901	-31.35	13350	20220725	90.26	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	13350	90.26	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
39	20230725	111153	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	150	2	0.60	540954450	21520	26.96	25000	25450	24950	32650	17650	25150	25137.29	0.29	0	595	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4314	15.77	4.03	12	0.13	1604.00	6278.00	37000	20220901	-31.62	13350	20220725	89.51	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	13350	89.51	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
40	20230725	101154	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-100	5	-0.40	333896150	13311	16.68	25000	25450	24950	32650	17650	25150	25084.23	0.29	0	116	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4271	15.62	3.99	12	0.08	1604.00	6278.00	37000	20220901	-32.30	13350	20220725	87.64	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	13350	87.64	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
41	20230725	091151	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-100	5	-0.40	86343600	3433	4.30	25000	25450	25000	32650	17650	25150	25151.06	0.29	0	-740	26550	25850	25250	24550	23950	25550	24250	17	7500	100	17600	50	1	17050000	4271	15.62	3.99	12	0.02	1604.00	6278.00	37000	20220901	-32.30	13350	20220725	87.64	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	13350	87.64	20220725	2.02	N	389260	100	17 억		49363	N	N	0	N	00	N
42	20230724	161152	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	-500	5	-1.95	1984145150	79251	109.25	25500	25950	24650	33300	18000	25650	25035.55	0.31	0	-3074	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4288	15.68	4.01	12	0.46	1604.00	6278.00	37000	20220901	-32.03	13350	20220725	88.39	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	13350	88.39	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
43	20230724	151148	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-700	5	-2.73	1884549400	75281	103.78	25500	25950	24650	33300	18000	25650	25033.53	0.31	0	-2674	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4254	15.55	3.97	12	0.44	1604.00	6278.00	37000	20220901	-32.57	13350	20220725	86.89	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	13350	86.89	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
44	20230724	141147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	-500	5	-1.95	1763303250	70443	97.11	25500	25950	24650	33300	18000	25650	25031.63	0.31	0	-1972	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4288	15.68	4.01	12	0.41	1604.00	6278.00	37000	20220901	-32.03	13350	20220725	88.39	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	13350	88.39	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
45	20230724	131147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-700	5	-2.73	1434161350	57194	78.84	25500	25950	24800	33300	18000	25650	25075.38	0.31	0	-1904	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4254	15.55	3.97	12	0.34	1604.00	6278.00	37000	20220901	-32.57	13350	20220725	86.89	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	13350	86.89	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
46	20230724	121149	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-750	5	-2.92	1287943000	51328	70.76	25500	25950	24800	33300	18000	25650	25092.41	0.31	0	-901	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4245	15.52	3.97	12	0.30	1604.00	6278.00	37000	20220901	-32.70	13350	20220725	86.52	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	13350	86.52	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
47	20230724	111153	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	-600	5	-2.34	1010305750	40202	55.42	25500	25950	24950	33300	18000	25650	25130.73	0.31	0	-950	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4271	15.62	3.99	12	0.24	1604.00	6278.00	37000	20220901	-32.30	13350	20220725	87.64	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	13350	87.64	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
48	20230724	101141	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-400	5	-1.56	706975450	28097	38.73	25500	25950	25000	33300	18000	25650	25161.96	0.31	0	-1460	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4305	15.74	4.02	12	0.16	1604.00	6278.00	37000	20220901	-31.76	13350	20220725	89.14	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	13350	89.14	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
49	20230724	091150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	-500	5	-1.95	222570000	8797	12.13	25500	25950	25000	33300	18000	25650	25300.67	0.31	0	-2705	26716	26182	25916	25382	25116	26050	25250	17	7650	100	17950	50	1	17050000	4288	15.68	4.01	12	0.05	1604.00	6278.00	37000	20220901	-32.03	13350	20220725	88.39	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	13350	88.39	20220725	2.07	N	389260	100	17 억		52428	N	N	0	N	00	N
50	20230721	161137	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	-1050	5	-3.93	1875826150	72091	99.95	26400	26450	25650	34700	18700	26700	26021.78	0.37	0	-10965	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4373	15.99	4.09	12	0.42	1604.00	6278.00	37000	20220901	-30.68	13350	20220725	92.13	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	13350	92.13	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
51	20230721	151139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-900	5	-3.37	1550567000	59456	82.43	26400	26450	25800	34700	18700	26700	26079.21	0.37	0	-10469	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4399	16.08	4.11	12	0.35	1604.00	6278.00	37000	20220901	-30.27	13350	20220725	93.26	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	13350	93.26	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
52	20230721	141134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-600	5	-2.25	1021297800	39036	54.12	26400	26450	25850	34700	18700	26700	26162.95	0.37	0	-6352	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4450	16.27	4.16	12	0.23	1604.00	6278.00	37000	20220901	-29.46	13350	20220725	95.51	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	13350	95.51	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
53	20230721	131138	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-550	5	-2.06	807040250	30836	42.75	26400	26450	25850	34700	18700	26700	26171.98	0.37	0	-4970	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4459	16.30	4.17	12	0.18	1604.00	6278.00	37000	20220901	-29.32	13350	20220725	95.88	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	13350	95.88	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
54	20230721	121152	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-600	5	-2.25	616869150	23554	32.66	26400	26450	25850	34700	18700	26700	26189.53	0.37	0	-1948	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4450	16.27	4.16	12	0.14	1604.00	6278.00	37000	20220901	-29.46	13350	20220725	95.51	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	13350	95.51	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
55	20230721	111150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-550	5	-2.06	466566150	17798	24.68	26400	26450	25850	34700	18700	26700	26214.47	0.37	0	-543	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4459	16.30	4.17	12	0.10	1604.00	6278.00	37000	20220901	-29.32	13350	20220725	95.88	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	13350	95.88	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
56	20230721	101149	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	-300	5	-1.12	363566050	13878	19.24	26400	26450	25850	34700	18700	26700	26197.22	0.37	0	-615	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4501	16.46	4.21	12	0.08	1604.00	6278.00	37000	20220901	-28.65	13350	20220725	97.75	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	13350	97.75	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
57	20230721	091144	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-600	5	-2.25	127496200	4877	6.76	26400	26450	25850	34700	18700	26700	26142.11	0.37	0	-613	27566	27132	26366	25932	25166	27350	26150	17	8000	100	18690	50	1	17050000	4450	16.27	4.16	12	0.03	1604.00	6278.00	37000	20220901	-29.46	13350	20220725	95.51	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	13350	95.51	20220725	2.07	N	389260	100	17 억		62885	N	N	2	N	00	N
58	20230720	161133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	800	2	3.09	1879151900	71493	81.53	25750	26800	25600	33650	18150	25900	26284.89	0.31	0	10977	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4552	16.65	4.25	12	0.42	1604.00	6278.00	37000	20220901	-27.84	13200	20220719	102.27	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	13350	100.00	20220725	2.11	N	389260	100	17 억		52115	N	N	2	N	00	N
59	20230720	151132	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	800	2	3.09	1716595250	65400	74.58	25750	26800	25600	33650	18150	25900	26248.92	0.31	0	11337	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4552	16.65	4.25	12	0.38	1604.00	6278.00	37000	20220901	-27.84	13200	20220719	102.27	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	13350	100.00	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
60	20230720	141130	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	300	2	1.16	907531850	34858	39.75	25750	26350	25600	33650	18150	25900	26036.05	0.31	0	1399	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4467	16.33	4.17	12	0.20	1604.00	6278.00	37000	20220901	-29.19	13200	20220719	98.48	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	13350	96.25	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
61	20230720	131133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	400	2	1.54	812849250	31248	35.64	25750	26350	25600	33650	18150	25900	26013.72	0.31	0	1409	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4484	16.40	4.19	12	0.18	1604.00	6278.00	37000	20220901	-28.92	13200	20220719	99.24	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	13350	97.00	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
62	20230720	121142	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	250	2	0.97	669140650	25776	29.40	25750	26300	25600	33650	18150	25900	25960.40	0.31	0	303	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4459	16.30	4.17	12	0.15	1604.00	6278.00	37000	20220901	-29.32	13200	20220719	98.11	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	13350	95.88	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
63	20230720	111138	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	250	2	0.97	549730000	21224	24.20	25750	26250	25600	33650	18150	25900	25901.35	0.31	0	482	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4459	16.30	4.17	12	0.12	1604.00	6278.00	37000	20220901	-29.32	13200	20220719	98.11	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	13350	95.88	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
64	20230720	101124	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26050	150	2	0.58	381108550	14775	16.85	25750	26100	25600	33650	18150	25900	25792.39	0.31	0	1058	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4442	16.24	4.15	12	0.09	1604.00	6278.00	37000	20220901	-29.59	13200	20220719	97.35	31700	-17.82	20230404	16250	60.31	20230103	37000	-29.59	20220901	13350	95.13	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
65	20230720	091128	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-300	5	-1.16	163579750	6357	7.25	25750	25900	25600	33650	18150	25900	25725.61	0.31	0	1607	27366	26632	26216	25482	25066	26425	25275	17	7750	100	18130	50	1	17050000	4365	15.96	4.08	12	0.04	1604.00	6278.00	37000	20220901	-30.81	13200	20220719	93.94	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	13350	91.76	20220725	2.11	N	389260	100	17 억		52115	N	N	10	N	00	N
66	20230719	161147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	-900	5	-3.36	2272958250	86671	71.27	26900	26950	25800	34800	18800	26800	26224.09	0.34	0	-5864	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4416	16.15	4.13	12	0.51	1604.00	6278.00	37000	20220901	-30.00	12650	20220718	104.74	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	13200	96.21	20220719	2.21	N	389260	100	17 억		57479	N	N	10	N	00	N
67	20230719	151147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	-800	5	-2.99	2065220000	78659	64.68	26900	26950	25800	34800	18800	26800	26252.97	0.34	0	-6741	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4433	16.21	4.14	12	0.46	1604.00	6278.00	37000	20220901	-29.73	12650	20220718	105.53	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	13200	96.97	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
68	20230719	141152	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	-600	5	-2.24	1866230350	71044	58.42	26900	26950	25800	34800	18800	26800	26266.08	0.34	0	-5732	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4467	16.33	4.17	12	0.42	1604.00	6278.00	37000	20220901	-29.19	12650	20220718	107.11	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	13200	98.48	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
69	20230719	131135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-700	5	-2.61	1537590050	58388	48.01	26900	26950	26050	34800	18800	26800	26331.25	0.34	0	-4602	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4450	16.27	4.16	12	0.34	1604.00	6278.00	37000	20220901	-29.46	12650	20220718	106.32	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	13200	97.73	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
70	20230719	121155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	-550	5	-2.05	1376331950	52227	42.95	26900	26950	26050	34800	18800	26800	26349.93	0.34	0	-3938	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4476	16.37	4.18	12	0.31	1604.00	6278.00	37000	20220901	-29.05	12650	20220718	107.51	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	13200	98.86	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
71	20230719	111151	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-500	5	-1.87	1257245100	47689	39.22	26900	26950	26050	34800	18800	26800	26360.26	0.34	0	-4159	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4484	16.40	4.19	12	0.28	1604.00	6278.00	37000	20220901	-28.92	12650	20220718	107.91	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	13200	99.24	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
72	20230719	101141	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-500	5	-1.87	1013610500	38463	31.63	26900	26950	26050	34800	18800	26800	26348.85	0.34	0	-6597	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4484	16.40	4.19	12	0.23	1604.00	6278.00	37000	20220901	-28.92	12650	20220718	107.91	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	13200	99.24	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
73	20230719	091140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	-400	5	-1.49	316780150	11906	9.79	26900	26950	26300	34800	18800	26800	26601.03	0.34	0	-3007	27666	27232	26816	26382	25966	27450	26600	17	8000	100	18760	50	1	17050000	4501	16.46	4.21	12	0.07	1604.00	6278.00	37000	20220901	-28.65	12650	20220718	108.70	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	13200	100.00	20220719	2.21	N	389260	100	17 억		57479	N	N	545	N	00	N
74	20230718	161140	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26800	250	2	0.94	3229217050	120463	94.34	26750	27250	26400	34500	18600	26550	26806.72	0.34	0	-558	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4569	16.71	4.27	12	0.71	1604.00	6278.00	37000	20220901	-27.57	12500	20220715	114.40	31700	-15.46	20230404	16250	64.92	20230103	37000	-27.57	20220901	12650	111.86	20220718	2.18	N	389260	100	17 억		58255	N	N	545	N	00	N
75	20230718	151139	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26950	400	2	1.51	3075314000	114729	89.85	26750	27250	26400	34500	18600	26550	26805.03	0.34	0	-354	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4595	16.80	4.29	12	0.67	1604.00	6278.00	37000	20220901	-27.16	12500	20220715	115.60	31700	-14.98	20230404	16250	65.85	20230103	37000	-27.16	20220901	12650	113.04	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
76	20230718	141134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26950	400	2	1.51	2710844350	101158	79.22	26750	27250	26400	34500	18600	26550	26798.12	0.34	0	-1737	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4595	16.80	4.29	12	0.59	1604.00	6278.00	37000	20220901	-27.16	12500	20220715	115.60	31700	-14.98	20230404	16250	65.85	20230103	37000	-27.16	20220901	12650	113.04	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
77	20230718	131134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26850	300	2	1.13	2325646000	86837	68.00	26750	27250	26400	34500	18600	26550	26781.74	0.34	0	-4382	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4578	16.74	4.28	12	0.51	1604.00	6278.00	37000	20220901	-27.43	12500	20220715	114.80	31700	-15.30	20230404	16250	65.23	20230103	37000	-27.43	20220901	12650	112.25	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
78	20230718	121146	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	100	2	0.38	1882488500	70306	55.06	26750	27250	26400	34500	18600	26550	26775.65	0.34	0	-4436	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4544	16.61	4.24	12	0.41	1604.00	6278.00	37000	20220901	-27.97	12500	20220715	113.20	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	12650	110.67	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
79	20230718	111144	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	100	2	0.38	1693073650	63191	49.49	26750	27250	26400	34500	18600	26550	26792.96	0.34	0	-4556	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4544	16.61	4.24	12	0.37	1604.00	6278.00	37000	20220901	-27.97	12500	20220715	113.20	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	12650	110.67	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
80	20230718	101137	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26600	50	2	0.19	1364776100	50814	39.79	26750	27250	26400	34500	18600	26550	26858.28	0.34	0	-3818	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4535	16.58	4.24	12	0.30	1604.00	6278.00	37000	20220901	-28.11	12500	20220715	112.80	31700	-16.09	20230404	16250	63.69	20230103	37000	-28.11	20220901	12650	110.28	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
81	20230718	091131	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26800	250	2	0.94	513849250	18977	14.86	26750	27250	26750	34500	18600	26550	27077.50	0.34	0	23	27383	26966	26583	26166	25783	26775	25975	17	7950	100	18580	50	1	17050000	4569	16.71	4.27	12	0.11	1604.00	6278.00	37000	20220901	-27.57	12500	20220715	114.40	31700	-15.46	20230404	16250	64.92	20230103	37000	-27.57	20220901	12650	111.86	20220718	2.18	N	389260	100	17 억		58255	N	N	0	N	00	N
82	20230717	161135	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	50	2	0.19	3384324350	126942	151.91	26800	27000	26200	34450	18550	26500	26660.69	0.21	0	24106	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4527	16.55	4.23	12	0.74	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12650	109.88	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
83	20230717	151129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26600	100	2	0.38	3101998750	116309	139.19	26800	27000	26200	34450	18550	26500	26670.32	0.21	0	22966	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4535	16.58	4.24	12	0.68	1604.00	6278.00	37000	20220901	-28.11	12500	20220715	112.80	31700	-16.09	20230404	16250	63.69	20230103	37000	-28.11	20220901	12650	110.28	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
84	20230717	141133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27000	500	2	1.89	2806353850	105265	125.97	26800	27000	26200	34450	18550	26500	26659.90	0.21	0	25783	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4604	16.83	4.30	12	0.62	1604.00	6278.00	37000	20220901	-27.03	12500	20220715	116.00	31700	-14.83	20230404	16250	66.15	20230103	37000	-27.03	20220901	12650	113.44	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
85	20230717	131122	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26900	400	2	1.51	2209862800	83096	99.44	26800	27000	26200	34450	18550	26500	26594.09	0.21	0	22920	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4586	16.77	4.28	12	0.49	1604.00	6278.00	37000	20220901	-27.30	12500	20220715	115.20	31700	-15.14	20230404	16250	65.54	20230103	37000	-27.30	20220901	12650	112.65	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
86	20230717	121133	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26750	250	2	0.94	1466907150	55391	66.29	26800	26800	26200	34450	18550	26500	26482.77	0.21	0	7306	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4561	16.68	4.26	12	0.32	1604.00	6278.00	37000	20220901	-27.70	12500	20220715	114.00	31700	-15.62	20230404	16250	64.62	20230103	37000	-27.70	20220901	12650	111.46	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
87	20230717	111124	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	-100	5	-0.38	982938300	37197	44.51	26800	26800	26200	34450	18550	26500	26425.20	0.21	0	-911	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4501	16.46	4.21	12	0.22	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12650	108.70	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
88	20230717	101124	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	-100	5	-0.38	732125350	27667	33.11	26800	26800	26250	34450	18550	26500	26462.04	0.21	0	66	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4501	16.46	4.21	12	0.16	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12650	108.70	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
89	20230717	091124	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	200	2	0.75	281863150	10626	12.72	26800	26800	26250	34450	18550	26500	26525.80	0.21	0	-2997	27100	26800	26200	25900	25300	26950	26050	17	7950	100	18550	50	1	17050000	4552	16.65	4.25	12	0.06	1604.00	6278.00	37000	20220901	-27.84	12500	20220715	113.60	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	12650	111.07	20220718	2.16	N	389260	100	17 억		35294	N	N	0	N	00	N
90	20230714	161123	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	100	2	0.38	2173270400	83284	98.13	26300	26500	25600	34300	18500	26400	26088.24	0.25	0	-5963	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4518	16.52	4.22	12	0.49	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
91	20230714	151126	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-100	5	-0.38	1965983900	75429	88.87	26300	26450	25600	34300	18500	26400	26064.03	0.25	0	-5457	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4484	16.40	4.19	12	0.44	1604.00	6278.00	37000	20220901	-28.92	12500	20220715	110.40	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	12500	110.40	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
92	20230714	141134	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-250	5	-0.95	1587904300	61026	71.90	26300	26450	25600	34300	18500	26400	26020.13	0.25	0	-6514	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4459	16.30	4.17	12	0.36	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
93	20230714	131118	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-250	5	-0.95	1376217350	52937	62.37	26300	26450	25600	34300	18500	26400	25997.27	0.25	0	-10072	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4459	16.30	4.17	12	0.31	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
94	20230714	121118	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	-450	5	-1.70	1189079450	45748	53.90	26300	26450	25600	34300	18500	26400	25991.94	0.25	0	-12213	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4424	16.18	4.13	12	0.27	1604.00	6278.00	37000	20220901	-29.86	12500	20220715	107.60	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	12500	107.60	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
95	20230714	111131	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	-400	5	-1.52	934400500	35884	42.28	26300	26450	25850	34300	18500	26400	26039.47	0.25	0	-10282	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4433	16.21	4.14	12	0.21	1604.00	6278.00	37000	20220901	-29.73	12500	20220715	108.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	12500	108.00	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
96	20230714	101131	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26050	-350	5	-1.33	659407250	25277	29.78	26300	26450	25850	34300	18500	26400	26087.24	0.25	0	-7532	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4442	16.24	4.15	12	0.15	1604.00	6278.00	37000	20220901	-29.59	12500	20220715	108.40	31700	-17.82	20230404	16250	60.31	20230103	37000	-29.59	20220901	12500	108.40	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
97	20230714	091127	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-100	5	-0.38	145920850	5541	6.53	26300	26450	26250	34300	18500	26400	26334.75	0.25	0	-1019	26866	26632	26266	26032	25666	26450	25850	17	7900	100	18480	50	1	17050000	4484	16.40	4.19	12	0.03	1604.00	6278.00	37000	20220901	-28.92	12500	20220715	110.40	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	12500	110.40	20220715	2.20	N	389260	100	17 억		42796	N	N	111	N	00	N
98	20230713	161119	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	0	3	0.00	2218705650	84558	55.74	26500	26500	25900	34300	18500	26400	26238.08	0.32	0	-10271	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4501	16.46	4.21	12	0.50	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12500	111.20	20220715	2.28	N	389260	100	17 억		54958	N	N	111	N	00	N
99	20230713	151115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	-150	5	-0.57	2091803500	79746	52.57	26500	26500	25900	34300	18500	26400	26230.82	0.32	0	-10613	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4476	16.37	4.18	12	0.47	1604.00	6278.00	37000	20220901	-29.05	12500	20220715	110.00	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	12500	110.00	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
100	20230713	141115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-250	5	-0.95	1638892250	62537	41.22	26500	26500	25900	34300	18500	26400	26206.76	0.32	0	-11041	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4459	16.30	4.17	12	0.37	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
101	20230713	131119	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-250	5	-0.95	1479554950	56429	37.20	26500	26500	25900	34300	18500	26400	26219.76	0.32	0	-9792	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4459	16.30	4.17	12	0.33	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
102	20230713	121114	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	-200	5	-0.76	1347403800	51379	33.87	26500	26500	25900	34300	18500	26400	26224.79	0.32	0	-9662	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4467	16.33	4.17	12	0.30	1604.00	6278.00	37000	20220901	-29.19	12500	20220715	109.60	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	12500	109.60	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
103	20230713	111117	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	0	3	0.00	1172906650	44736	29.49	26500	26500	25900	34300	18500	26400	26218.40	0.32	0	-7761	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4501	16.46	4.21	12	0.26	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12500	111.20	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
104	20230713	101110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	0	3	0.00	768609950	29374	19.36	26500	26500	25900	34300	18500	26400	26166.32	0.32	0	-2214	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4501	16.46	4.21	12	0.17	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12500	111.20	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
105	20230713	091113	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-250	5	-0.95	304629800	11650	7.68	26500	26500	25900	34300	18500	26400	26148.44	0.32	0	-826	27266	26832	26416	25982	25566	27050	26200	17	7900	100	18480	50	1	17050000	4459	16.30	4.17	12	0.07	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.28	N	389260	100	17 억		54958	N	N	0	N	00	N
106	20230712	161110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	600	2	2.33	3990836500	151030	126.76	26200	26850	26000	33500	18100	25800	26424.15	0.26	0	9854	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4501	16.46	4.21	12	0.89	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12500	111.20	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
107	20230712	151101	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	700	2	2.71	3858776050	146034	122.56	26200	26850	26000	33500	18100	25800	26423.82	0.26	0	11752	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4518	16.52	4.22	12	0.86	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
108	20230712	141057	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	650	2	2.52	3521249850	133256	111.84	26200	26850	26000	33500	18100	25800	26424.70	0.26	0	14989	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4510	16.49	4.21	12	0.78	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
109	20230712	131058	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	750	2	2.91	3152448750	119382	100.19	26200	26850	26000	33500	18100	25800	26406.40	0.26	0	18559	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4527	16.55	4.23	12	0.70	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
110	20230712	121105	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26400	600	2	2.33	2340732100	88936	74.64	26200	26550	26000	33500	18100	25800	26319.29	0.26	0	5937	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4501	16.46	4.21	12	0.52	1604.00	6278.00	37000	20220901	-28.65	12500	20220715	111.20	31700	-16.72	20230404	16250	62.46	20230103	37000	-28.65	20220901	12500	111.20	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
111	20230712	111104	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	550	2	2.13	2062521050	78403	65.80	26200	26550	26000	33500	18100	25800	26306.66	0.26	0	4143	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4493	16.43	4.20	12	0.46	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
112	20230712	101104	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	400	2	1.55	1580967700	60074	50.42	26200	26550	26000	33500	18100	25800	26317.00	0.26	0	8952	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4467	16.33	4.17	12	0.35	1604.00	6278.00	37000	20220901	-29.19	12500	20220715	109.60	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	12500	109.60	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
113	20230712	091106	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	550	2	2.13	501449100	19081	16.01	26200	26450	26100	33500	18100	25800	26280.02	0.26	0	1499	27133	26466	25533	24866	23933	26800	25200	17	7700	100	18060	50	1	17050000	4493	16.43	4.20	12	0.11	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.28	N	389260	100	17 억		45139	N	N	56	N	00	N
114	20230711	161050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	1400	2	5.74	3036482200	118590	161.13	24700	26200	24600	31700	17100	24400	25604.19	0.13	0	31350	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4399	16.08	4.11	12	0.70	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.28	N	389260	100	17 억		21692	N	N	56	N	00	N
115	20230711	151046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	1400	2	5.74	2809081550	109775	149.15	24700	26200	24600	31700	17100	24400	25589.45	0.13	0	26466	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4399	16.08	4.11	12	0.64	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
116	20230711	141038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	1450	2	5.94	1774215750	69899	94.97	24700	25850	24600	31700	17100	24400	25382.56	0.13	0	20727	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4407	16.12	4.12	12	0.41	1604.00	6278.00	37000	20220901	-30.14	12500	20220715	106.80	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	12500	106.80	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
117	20230711	131029	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	950	2	3.89	1155844200	45764	62.18	24700	25500	24600	31700	17100	24400	25256.63	0.13	0	9143	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4322	15.80	4.04	12	0.27	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
118	20230711	121052	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	950	2	3.89	1054486300	41750	56.73	24700	25500	24600	31700	17100	24400	25257.16	0.13	0	9020	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4322	15.80	4.04	12	0.24	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
119	20230711	111056	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	850	2	3.48	941465350	37272	50.64	24700	25500	24600	31700	17100	24400	25259.32	0.13	0	8962	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4305	15.74	4.02	12	0.22	1604.00	6278.00	37000	20220901	-31.76	12500	20220715	102.00	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	12500	102.00	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
120	20230711	101055	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25400	1000	2	4.10	821051650	32520	44.19	24700	25500	24600	31700	17100	24400	25247.59	0.13	0	9040	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4331	15.84	4.05	12	0.19	1604.00	6278.00	37000	20220901	-31.35	12500	20220715	103.20	31700	-19.87	20230404	16250	56.31	20230103	37000	-31.35	20220901	12500	103.20	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
121	20230711	091049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	500	2	2.05	82431550	3326	4.52	24700	24950	24600	31700	17100	24400	24783.99	0.13	0	858	25866	25132	24766	24032	23666	24950	23850	17	7300	100	17080	50	1	17050000	4245	15.52	3.97	12	0.02	1604.00	6278.00	37000	20220901	-32.70	12500	20220715	99.20	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	12500	99.20	20220715	2.28	N	389260	100	17 억		21692	N	N	0	N	00	N
122	20230710	161042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	-300	5	-1.21	1785722550	71648	82.71	24800	25500	24400	32100	17300	24700	24926.71	0.13	0	-653	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4160	15.21	3.89	12	0.42	1604.00	6278.00	37000	20220901	-34.05	12500	20220715	95.20	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	12500	95.20	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
123	20230710	151046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	-100	5	-0.40	1579890300	63244	73.00	24800	25500	24600	32100	17300	24700	24981.85	0.13	0	-517	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4194	15.34	3.92	12	0.37	1604.00	6278.00	37000	20220901	-33.51	12500	20220715	96.80	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	12500	96.80	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
124	20230710	141032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	150	2	0.61	1253281800	50034	57.76	24800	25500	24650	32100	17300	24700	25050.14	0.13	0	1113	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4237	15.49	3.96	12	0.29	1604.00	6278.00	37000	20220901	-32.84	12500	20220715	98.80	31700	-21.61	20230404	16250	52.92	20230103	37000	-32.84	20220901	12500	98.80	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
125	20230710	131021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	300	2	1.21	985346650	39261	45.32	24800	25500	24650	32100	17300	24700	25099.58	0.13	0	-278	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4263	15.59	3.98	12	0.23	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
126	20230710	121050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	300	2	1.21	885352700	35252	40.69	24800	25500	24650	32100	17300	24700	25117.57	0.13	0	-83	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4263	15.59	3.98	12	0.21	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
127	20230710	111046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	400	2	1.62	771630800	30712	35.45	24800	25500	24650	32100	17300	24700	25127.80	0.13	0	270	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4280	15.65	4.00	12	0.18	1604.00	6278.00	37000	20220901	-32.16	12500	20220715	100.80	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	12500	100.80	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
128	20230710	101046	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	600	2	2.43	597024600	23739	27.40	24800	25500	24650	32100	17300	24700	25153.73	0.13	0	792	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4314	15.77	4.03	12	0.14	1604.00	6278.00	37000	20220901	-31.62	12500	20220715	102.40	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	12500	102.40	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
129	20230710	091037	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	650	2	2.63	235260500	9347	10.79	24800	25400	24800	32100	17300	24700	25180.95	0.13	0	869	25966	25332	24816	24182	23666	25075	23925	17	7400	100	17290	50	1	17050000	4322	15.80	4.04	12	0.05	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.25	N	389260	100	17 억		21659	N	N	67	N	00	N
130	20230707	161034	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24700	-650	5	-2.56	2127067600	86005	111.04	25200	25450	24300	32950	17750	25350	24731.91	0.12	0	937	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4211	15.40	3.93	12	0.50	1604.00	6278.00	37000	20220901	-33.24	12500	20220715	97.60	31700	-22.08	20230404	16250	52.00	20230103	37000	-33.24	20220901	12500	97.60	20220715	2.31	N	389260	100	17 억		20726	N	N	67	N	00	N
131	20230707	151034	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	-350	5	-1.38	2014510850	81468	105.18	25200	25450	24300	32950	17750	25350	24727.63	0.12	0	965	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4263	15.59	3.98	12	0.48	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
132	20230707	141053	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	-850	5	-3.35	1685892100	68277	88.15	25200	25450	24300	32950	17750	25350	24691.95	0.12	0	1923	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4177	15.27	3.90	12	0.40	1604.00	6278.00	37000	20220901	-33.78	12500	20220715	96.00	31700	-22.71	20230404	16250	50.77	20230103	37000	-33.78	20220901	12500	96.00	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
133	20230707	131041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24450	-900	5	-3.55	1492556300	60368	77.94	25200	25450	24400	32950	17750	25350	24724.30	0.12	0	1920	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4169	15.24	3.89	12	0.35	1604.00	6278.00	37000	20220901	-33.92	12500	20220715	95.60	31700	-22.87	20230404	16250	50.46	20230103	37000	-33.92	20220901	12500	95.60	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
134	20230707	121045	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	-750	5	-2.96	1192357400	48129	62.14	25200	25450	24500	32950	17750	25350	24774.20	0.12	0	4704	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4194	15.34	3.92	12	0.28	1604.00	6278.00	37000	20220901	-33.51	12500	20220715	96.80	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	12500	96.80	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
135	20230707	111051	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24600	-750	5	-2.96	1051590200	42406	54.75	25200	25450	24500	32950	17750	25350	24798.15	0.12	0	4369	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4194	15.34	3.92	12	0.25	1604.00	6278.00	37000	20220901	-33.51	12500	20220715	96.80	31700	-22.40	20230404	16250	51.38	20230103	37000	-33.51	20220901	12500	96.80	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
136	20230707	101033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24650	-700	5	-2.76	765831400	30848	39.83	25200	25450	24500	32950	17750	25350	24825.97	0.12	0	4205	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4203	15.37	3.93	12	0.18	1604.00	6278.00	37000	20220901	-33.38	12500	20220715	97.20	31700	-22.24	20230404	16250	51.69	20230103	37000	-33.38	20220901	12500	97.20	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
137	20230707	091036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	-100	5	-0.39	78271300	3105	4.01	25200	25450	25000	32950	17750	25350	25208.15	0.12	0	984	26550	25950	25550	24950	24550	25750	24750	17	7600	100	17740	50	1	17050000	4305	15.74	4.02	12	0.02	1604.00	6278.00	37000	20220901	-31.76	12500	20220715	102.00	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	12500	102.00	20220715	2.31	N	389260	100	17 억		20726	N	N	0	N	00	N
138	20230706	161036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-750	5	-2.87	1965936150	76771	78.88	26150	26150	25150	33900	18300	26100	25608.26	0.20	0	-14425	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4322	15.80	4.04	12	0.45	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
139	20230706	151036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-500	5	-1.92	1748129000	68180	70.05	26150	26150	25150	33900	18300	26100	25639.89	0.20	0	-14728	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4365	15.96	4.08	12	0.40	1604.00	6278.00	37000	20220901	-30.81	12500	20220715	104.80	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	12500	104.80	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
140	20230706	141037	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	-400	5	-1.53	1537677350	59966	61.61	26150	26150	25150	33900	18300	26100	25642.46	0.20	0	-13353	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4382	16.02	4.09	12	0.35	1604.00	6278.00	37000	20220901	-30.54	12500	20220715	105.60	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	12500	105.60	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
141	20230706	131033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-750	5	-2.87	1196340900	46516	47.79	26150	26150	25350	33900	18300	26100	25718.89	0.20	0	-13317	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4322	15.80	4.04	12	0.27	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
142	20230706	121000	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-300	5	-1.15	712467600	27589	28.35	26150	26150	25700	33900	18300	26100	25824.31	0.20	0	-8594	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4399	16.08	4.11	12	0.16	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
143	20230706	111041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	-250	5	-0.96	608693350	23564	24.21	26150	26150	25700	33900	18300	26100	25831.46	0.20	0	-8027	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4407	16.12	4.12	12	0.14	1604.00	6278.00	37000	20220901	-30.14	12500	20220715	106.80	31700	-18.45	20230404	16250	59.08	20230103	37000	-30.14	20220901	12500	106.80	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
144	20230706	101036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-300	5	-1.15	467358050	18082	18.58	26150	26150	25700	33900	18300	26100	25846.55	0.20	0	-7401	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4399	16.08	4.11	12	0.11	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
145	20230706	091035	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-300	5	-1.15	141420500	5448	5.60	26150	26150	25800	33900	18300	26100	25958.16	0.20	0	-4445	26866	26482	26016	25632	25166	26250	25400	17	7800	100	18270	50	1	17050000	4399	16.08	4.11	12	0.03	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.38	N	389260	100	17 억		34872	N	N	80	N	00	N
146	20230705	161030	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-400	5	-1.51	2490793100	95953	88.29	26300	26400	25550	34450	18550	26500	25958.40	0.19	0	3184	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4450	16.27	4.16	12	0.56	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.29	N	389260	100	17 억		32277	N	N	80	N	00	N
147	20230705	151027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	-550	5	-2.08	2349982150	90543	83.31	26300	26400	25550	34450	18550	26500	25954.32	0.19	0	3239	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4424	16.18	4.13	12	0.53	1604.00	6278.00	37000	20220901	-29.86	12500	20220715	107.60	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	12500	107.60	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
148	20230705	141016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-400	5	-1.51	2099032700	80904	74.44	26300	26400	25550	34450	18550	26500	25944.73	0.19	0	5070	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4450	16.27	4.16	12	0.47	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
149	20230705	131018	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-400	5	-1.51	1975589850	76182	70.10	26300	26400	25550	34450	18550	26500	25932.50	0.19	0	5228	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4450	16.27	4.16	12	0.45	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
150	20230705	121016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-400	5	-1.51	1826891550	70472	64.84	26300	26400	25550	34450	18550	26500	25923.65	0.19	0	5365	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4450	16.27	4.16	12	0.41	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
151	20230705	111027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26250	-250	5	-0.94	1658454050	64028	58.92	26300	26400	25550	34450	18550	26500	25902.01	0.19	0	6056	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4476	16.37	4.18	12	0.38	1604.00	6278.00	37000	20220901	-29.05	12500	20220715	110.00	31700	-17.19	20230404	16250	61.54	20230103	37000	-29.05	20220901	12500	110.00	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
152	20230705	101019	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-700	5	-2.64	1335415350	51639	47.52	26300	26400	25550	34450	18550	26500	25860.60	0.19	0	7423	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4399	16.08	4.11	12	0.30	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
153	20230705	091017	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-400	5	-1.51	163983450	6249	5.75	26300	26400	26050	34450	18550	26500	26241.55	0.19	0	-598	27100	26800	26250	25950	25400	26950	26100	17	7950	100	18550	50	1	17050000	4450	16.27	4.16	12	0.04	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.29	N	389260	100	17 억		32277	N	N	7	N	00	N
154	20230704	161013	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	150	2	0.57	2794651150	107010	76.71	26350	26550	25700	34250	18450	26350	26115.40	0.13	0	10378	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4518	16.52	4.22	12	0.63	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.33	N	389260	100	17 억		21414	N	N	7	N	00	N
155	20230704	151002	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-50	5	-0.19	2609775550	100017	71.70	26350	26550	25700	34250	18450	26350	26093.28	0.13	0	10425	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4484	16.40	4.19	12	0.59	1604.00	6278.00	37000	20220901	-28.92	12500	20220715	110.40	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	12500	110.40	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
156	20230704	141006	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	150	2	0.57	2163686200	83114	59.58	26350	26550	25700	34250	18450	26350	26032.69	0.13	0	10070	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4518	16.52	4.22	12	0.49	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
157	20230704	130955	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	0	3	0.00	1901901800	73197	52.47	26350	26550	25700	34250	18450	26350	25983.25	0.13	0	7865	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4493	16.43	4.20	12	0.43	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
158	20230704	121005	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-200	5	-0.76	1592825100	61464	44.06	26350	26550	25700	34250	18450	26350	25914.65	0.13	0	6069	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4459	16.30	4.17	12	0.36	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
159	20230704	110958	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-550	5	-2.09	1258861450	48670	34.89	26350	26550	25700	34250	18450	26350	25865.09	0.13	0	3257	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4399	16.08	4.11	12	0.29	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
160	20230704	100953	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-550	5	-2.09	925795800	35755	25.63	26350	26550	25700	34250	18450	26350	25892.56	0.13	0	3157	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4399	16.08	4.11	12	0.21	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
161	20230704	090954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-250	5	-0.95	219140450	8445	6.05	26350	26550	25700	34250	18450	26350	25948.37	0.13	0	-1706	27450	26900	26550	26000	25650	26725	25825	17	7900	100	18440	50	1	17050000	4450	16.27	4.16	12	0.05	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.33	N	389260	100	17 억		21414	N	N	320	N	00	N
162	20230703	160943	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	-600	5	-2.23	3674357950	138690	84.43	27100	27100	26200	35000	18900	26950	26493.34	0.23	0	-15592	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4493	16.43	4.20	12	0.81	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.44	N	389260	100	17 억		38934	N	N	320	N	00	N
163	20230703	150954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-650	5	-2.41	3405568400	128466	78.21	27100	27100	26200	35000	18900	26950	26508.84	0.23	0	-13028	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4484	16.40	4.19	12	0.75	1604.00	6278.00	37000	20220901	-28.92	12500	20220715	110.40	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	12500	110.40	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
164	20230703	140952	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	-600	5	-2.23	2906065650	109457	66.64	27100	27100	26250	35000	18900	26950	26549.14	0.23	0	-9813	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4493	16.43	4.20	12	0.64	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
165	20230703	130946	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26300	-650	5	-2.41	2613713250	98362	59.88	27100	27100	26250	35000	18900	26950	26571.66	0.23	0	-7264	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4484	16.40	4.19	12	0.58	1604.00	6278.00	37000	20220901	-28.92	12500	20220715	110.40	31700	-17.03	20230404	16250	61.85	20230103	37000	-28.92	20220901	12500	110.40	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
166	20230703	120952	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-400	5	-1.48	1906009300	71558	43.56	27100	27100	26450	35000	18900	26950	26635.03	0.23	0	-5014	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4527	16.55	4.23	12	0.42	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
167	20230703	110947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-400	5	-1.48	1607678150	60296	36.71	27100	27100	26450	35000	18900	26950	26662.19	0.23	0	-4467	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4527	16.55	4.23	12	0.35	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
168	20230703	100933	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-400	5	-1.48	1098445450	41106	25.03	27100	27100	26500	35000	18900	26950	26721.21	0.23	0	-138	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4527	16.55	4.23	12	0.24	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N
169	20230703	090943	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26850	-100	5	-0.37	257026350	9590	5.84	27100	27100	26500	35000	18900	26950	26798.49	0.23	0	-364	27850	27400	26800	26350	25750	27100	26050	17	8050	100	18860	50	1	17050000	4578	16.74	4.28	12	0.06	1604.00	6278.00	37000	20220901	-27.43	12500	20220715	114.80	31700	-15.30	20230404	16250	65.23	20230103	37000	-27.43	20220901	12500	114.80	20220715	2.44	N	389260	100	17 억		38934	N	N	0	N	00	N