KissMeData/011560/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	160255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9120	10	2	0.11	209225820	22955	130.67	9140	9200	9070	11840	6380	9110	9114.61	10.42	0	1805	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	960	4.06	0.52	12	0.22	2244.00	17594.00	10270	20230705	-11.20	6790	20220930	34.32	10270	-11.20	20230705	6820	33.72	20230103	10270	-11.20	20230705	6790	34.32	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
3	20230731	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9120	10	2	0.11	189959170	20842	118.64	9140	9200	9070	11840	6380	9110	9114.25	10.42	0	1552	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	960	4.06	0.52	12	0.20	2244.00	17594.00	10270	20230705	-11.20	6790	20220930	34.32	10270	-11.20	20230705	6820	33.72	20230103	10270	-11.20	20230705	6790	34.32	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
4	20230731	140255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9150	40	2	0.44	162736700	17858	101.66	9140	9200	9070	11840	6380	9110	9112.82	10.42	0	1793	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	963	4.08	0.52	12	0.17	2244.00	17594.00	10270	20230705	-10.91	6790	20220930	34.76	10270	-10.91	20230705	6820	34.16	20230103	10270	-10.91	20230705	6790	34.76	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
5	20230731	130257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	0	3	0.00	134423060	14751	83.97	9140	9200	9070	11840	6380	9110	9112.81	10.42	0	1935	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	959	4.06	0.52	12	0.14	2244.00	17594.00	10270	20230705	-11.30	6790	20220930	34.17	10270	-11.30	20230705	6820	33.58	20230103	10270	-11.30	20230705	6790	34.17	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
6	20230731	120259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9130	20	2	0.22	112177170	12311	70.08	9140	9200	9070	11840	6380	9110	9111.95	10.42	0	2035	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	961	4.07	0.52	12	0.12	2244.00	17594.00	10270	20230705	-11.10	6790	20220930	34.46	10270	-11.10	20230705	6820	33.87	20230103	10270	-11.10	20230705	6790	34.46	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
7	20230731	110258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9130	20	2	0.22	74462640	8183	46.58	9140	9200	9070	11840	6380	9110	9099.67	10.42	0	1182	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	961	4.07	0.52	12	0.08	2244.00	17594.00	10270	20230705	-11.10	6790	20220930	34.46	10270	-11.10	20230705	6820	33.87	20230103	10270	-11.10	20230705	6790	34.46	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
8	20230731	100259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9140	30	2	0.33	39263920	4316	24.57	9140	9200	9070	11840	6380	9110	9097.29	10.42	0	35	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	962	4.07	0.52	12	0.04	2244.00	17594.00	10270	20230705	-11.00	6790	20220930	34.61	10270	-11.00	20230705	6820	34.02	20230103	10270	-11.00	20230705	6790	34.61	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
9	20230731	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9140	30	2	0.33	914000	100	0.57	9140	9140	9140	11840	6380	9110	9140.00	10.42	0	10	9290	9200	9070	8980	8850	9245	9025	53	2730	500	6370	10	1	10530000	962	4.07	0.52	12	0.00	2244.00	17594.00	10270	20230705	-11.00	6790	20220930	34.61	10270	-11.00	20230705	6820	34.02	20230103	10270	-11.00	20230705	6790	34.61	20220930	2.19	N	011560	500	52 억		1097669	N	N	0	N	00	N
10	20230728	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	100	2	1.11	158924660	17566	70.86	9000	9160	8940	11710	6310	9010	9047.26	10.41	0	1701	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	959	4.06	0.52	12	0.17	2244.00	17594.00	10270	20230705	-11.30	6790	20220930	34.17	10270	-11.30	20230705	6820	33.58	20230103	10270	-11.30	20230705	6790	34.17	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
11	20230728	150256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9050	40	2	0.44	141455130	15647	63.12	9000	9160	8940	11710	6310	9010	9040.42	10.41	0	1908	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	953	4.03	0.51	12	0.15	2244.00	17594.00	10270	20230705	-11.88	6790	20220930	33.28	10270	-11.88	20230705	6820	32.70	20230103	10270	-11.88	20230705	6790	33.28	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
12	20230728	140256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9100	90	2	1.00	139460750	15427	62.23	9000	9160	8940	11710	6310	9010	9040.06	10.41	0	1891	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	958	4.06	0.52	12	0.15	2244.00	17594.00	10270	20230705	-11.39	6790	20220930	34.02	10270	-11.39	20230705	6820	33.43	20230103	10270	-11.39	20230705	6790	34.02	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
13	20230728	130256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9030	20	2	0.22	135844070	15029	60.63	9000	9160	8940	11710	6310	9010	9038.81	10.41	0	2160	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	951	4.02	0.51	12	0.14	2244.00	17594.00	10270	20230705	-12.07	6790	20220930	32.99	10270	-12.07	20230705	6820	32.40	20230103	10270	-12.07	20230705	6790	32.99	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
14	20230728	120254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9030	20	2	0.22	106390680	11761	47.44	9000	9160	8940	11710	6310	9010	9046.08	10.41	0	660	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	951	4.02	0.51	12	0.11	2244.00	17594.00	10270	20230705	-12.07	6790	20220930	32.99	10270	-12.07	20230705	6820	32.40	20230103	10270	-12.07	20230705	6790	32.99	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
15	20230728	110256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	100	2	1.11	51805830	5713	23.05	9000	9160	8940	11710	6310	9010	9068.15	10.41	0	266	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	959	4.06	0.52	12	0.05	2244.00	17594.00	10270	20230705	-11.30	6790	20220930	34.17	10270	-11.30	20230705	6820	33.58	20230103	10270	-11.30	20230705	6790	34.17	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
16	20230728	100256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9090	80	2	0.89	47861820	5279	21.30	9000	9160	8940	11710	6310	9010	9066.55	10.41	0	265	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	957	4.05	0.52	12	0.05	2244.00	17594.00	10270	20230705	-11.49	6790	20220930	33.87	10270	-11.49	20230705	6820	33.28	20230103	10270	-11.49	20230705	6790	33.87	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
17	20230728	090257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8940	-70	5	-0.78	3035740	338	1.36	9000	9000	8940	11710	6310	9010	8980.70	10.41	0	-59	9223	9116	8943	8836	8663	9170	8890	53	2700	500	6300	10	1	10530000	941	3.98	0.51	12	0.00	2244.00	17594.00	10270	20230705	-12.95	6790	20220930	31.66	10270	-12.95	20230705	6820	31.09	20230103	10270	-12.95	20230705	6790	31.66	20220930	2.21	N	011560	500	52 억		1095968	N	N	0	N	00	N
18	20230727	160257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9010	240	2	2.74	221942450	24779	39.34	8770	9050	8770	11400	6140	8770	8955.99	10.44	-12067	-3621	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	949	4.02	0.51	12	0.24	2244.00	17594.00	10270	20230705	-12.27	6790	20220930	32.70	10270	-12.27	20230705	6820	32.11	20230103	10270	-12.27	20230705	6790	32.70	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
19	20230727	150254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9000	230	2	2.62	203848580	22770	36.15	8770	9050	8770	11400	6140	8770	8952.51	10.44	-12067	-3296	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	948	4.01	0.51	12	0.22	2244.00	17594.00	10270	20230705	-12.37	6790	20220930	32.55	10270	-12.37	20230705	6820	31.96	20230103	10270	-12.37	20230705	6790	32.55	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
20	20230727	140254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9020	250	2	2.85	160053410	17912	28.44	8770	9050	8770	11400	6140	8770	8935.54	10.44	-12067	-2867	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	950	4.02	0.51	12	0.17	2244.00	17594.00	10270	20230705	-12.17	6790	20220930	32.84	10270	-12.17	20230705	6820	32.26	20230103	10270	-12.17	20230705	6790	32.84	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
21	20230727	130254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8950	180	2	2.05	136385480	15267	24.24	8770	9050	8770	11400	6140	8770	8933.35	10.44	-12067	-3348	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	942	3.99	0.51	12	0.14	2244.00	17594.00	10270	20230705	-12.85	6790	20220930	31.81	10270	-12.85	20230705	6820	31.23	20230103	10270	-12.85	20230705	6790	31.81	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
22	20230727	120255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8960	190	2	2.17	119687630	13401	21.28	8770	9050	8770	11400	6140	8770	8931.25	10.44	-12067	-2002	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	943	3.99	0.51	12	0.13	2244.00	17594.00	10270	20230705	-12.76	6790	20220930	31.96	10270	-12.76	20230705	6820	31.38	20230103	10270	-12.76	20230705	6790	31.96	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
23	20230727	110255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8980	210	2	2.39	74954860	8437	13.39	8770	8980	8770	11400	6140	8770	8884.07	10.44	-12067	565	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	946	4.00	0.51	12	0.08	2244.00	17594.00	10270	20230705	-12.56	6790	20220930	32.25	10270	-12.56	20230705	6820	31.67	20230103	10270	-12.56	20230705	6790	32.25	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
24	20230727	100255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8880	110	2	1.25	19023130	2156	3.42	8770	8890	8770	11400	6140	8770	8823.34	10.44	-12067	145	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	935	3.96	0.50	12	0.02	2244.00	17594.00	10270	20230705	-13.53	6790	20220930	30.78	10270	-13.53	20230705	6820	30.21	20230103	10270	-13.53	20230705	6790	30.78	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
25	20230727	090255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8800	30	2	0.34	3536100	403	0.64	8770	8800	8770	11400	6140	8770	8774.44	10.44	-12067	173	9336	9052	8886	8602	8436	8970	8520	53	2630	500	6130	10	1	10530000	927	3.92	0.50	12	0.00	2244.00	17594.00	10270	20230705	-14.31	6790	20220930	29.60	10270	-14.31	20230705	6820	29.03	20230103	10270	-14.31	20230705	6790	29.60	20220930	2.22	N	011560	500	52 억		1099534	N	N	0	N	00	N
26	20230726	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8770	-340	5	-3.73	558994240	62968	272.52	9110	9170	8720	11840	6380	9110	8877.62	10.56	0	-11767	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	923	3.91	0.50	12	0.60	2244.00	17594.00	10270	20230705	-14.61	6790	20220930	29.16	10270	-14.61	20230705	6820	28.59	20230103	10270	-14.61	20230705	6790	29.16	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
27	20230726	150255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8840	-270	5	-2.96	491076480	55250	239.12	9110	9170	8720	11840	6380	9110	8888.26	10.56	0	-9865	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	931	3.94	0.50	12	0.52	2244.00	17594.00	10270	20230705	-13.92	6790	20220930	30.19	10270	-13.92	20230705	6820	29.62	20230103	10270	-13.92	20230705	6790	30.19	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
28	20230726	140255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8760	-350	5	-3.84	452236490	50824	219.96	9110	9170	8750	11840	6380	9110	8898.09	10.56	0	-10465	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	922	3.90	0.50	12	0.48	2244.00	17594.00	10270	20230705	-14.70	6790	20220930	29.01	10270	-14.70	20230705	6820	28.45	20230103	10270	-14.70	20230705	6790	29.01	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
29	20230726	130252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8810	-300	5	-3.29	343132280	38427	166.31	9110	9170	8800	11840	6380	9110	8929.46	10.56	0	-7150	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	928	3.93	0.50	12	0.36	2244.00	17594.00	10270	20230705	-14.22	6790	20220930	29.75	10270	-14.22	20230705	6820	29.18	20230103	10270	-14.22	20230705	6790	29.75	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
30	20230726	120254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8870	-240	5	-2.63	267395490	29858	129.22	9110	9170	8840	11840	6380	9110	8955.57	10.56	0	-6085	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	934	3.95	0.50	12	0.28	2244.00	17594.00	10270	20230705	-13.63	6790	20220930	30.63	10270	-13.63	20230705	6820	30.06	20230103	10270	-13.63	20230705	6790	30.63	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
31	20230726	110253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8950	-160	5	-1.76	231567780	25836	111.82	9110	9170	8840	11840	6380	9110	8962.99	10.56	0	-5827	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	942	3.99	0.51	12	0.25	2244.00	17594.00	10270	20230705	-12.85	6790	20220930	31.81	10270	-12.85	20230705	6820	31.23	20230103	10270	-12.85	20230705	6790	31.81	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
32	20230726	100254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8930	-180	5	-1.98	135890650	15086	65.29	9110	9170	8850	11840	6380	9110	9007.73	10.56	0	-1878	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	940	3.98	0.51	12	0.14	2244.00	17594.00	10270	20230705	-13.05	6790	20220930	31.52	10270	-13.05	20230705	6820	30.94	20230103	10270	-13.05	20230705	6790	31.52	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
33	20230726	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	0	3	0.00	2915200	320	1.38	9110	9110	9110	11840	6380	9110	9110.00	10.56	0	7	9536	9322	9216	9002	8896	9270	8950	53	2730	500	6370	10	1	10530000	959	4.06	0.52	12	0.00	2244.00	17594.00	10270	20230705	-11.30	6790	20220930	34.17	10270	-11.30	20230705	6820	33.58	20230103	10270	-11.30	20230705	6790	34.17	20220930	2.28	N	011560	500	52 억		1111601	N	N	17	N	00	N
34	20230725	160252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	-330	5	-3.50	192750750	20875	33.88	9330	9430	9110	12270	6610	9440	9236.17	10.64	0	-8319	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	959	4.06	0.52	12	0.20	2244.00	17594.00	10270	20230705	-11.30	6790	20220930	34.17	10270	-11.30	20230705	6820	33.58	20230103	10270	-11.30	20230705	6790	34.17	20220930	2.36	N	011560	500	52 억		1119869	N	N	17	N	00	N
35	20230725	150250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9160	-280	5	-2.97	148316250	16003	25.98	9330	9430	9160	12270	6610	9440	9268.03	10.64	0	-7650	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	965	4.08	0.52	12	0.15	2244.00	17594.00	10270	20230705	-10.81	6790	20220930	34.90	10270	-10.81	20230705	6820	34.31	20230103	10270	-10.81	20230705	6790	34.90	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
36	20230725	140251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9230	-210	5	-2.22	112267230	12087	19.62	9330	9430	9230	12270	6610	9440	9288.26	10.64	0	-5473	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	972	4.11	0.52	12	0.11	2244.00	17594.00	10270	20230705	-10.13	6790	20220930	35.94	10270	-10.13	20230705	6820	35.34	20230103	10270	-10.13	20230705	6790	35.94	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
37	20230725	130252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9290	-150	5	-1.59	65980260	7093	11.51	9330	9430	9250	12270	6610	9440	9302.17	10.64	0	-2642	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	978	4.14	0.53	12	0.07	2244.00	17594.00	10270	20230705	-9.54	6790	20220930	36.82	10270	-9.54	20230705	6820	36.22	20230103	10270	-9.54	20230705	6790	36.82	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
38	20230725	120253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9330	-110	5	-1.17	55269370	5940	9.64	9330	9430	9250	12270	6610	9440	9304.61	10.64	0	-2231	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	982	4.16	0.53	12	0.06	2244.00	17594.00	10270	20230705	-9.15	6790	20220930	37.41	10270	-9.15	20230705	6820	36.80	20230103	10270	-9.15	20230705	6790	37.41	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
39	20230725	110251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9320	-120	5	-1.27	46832420	5034	8.17	9330	9430	9250	12270	6610	9440	9303.22	10.64	0	-1983	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	981	4.15	0.53	12	0.05	2244.00	17594.00	10270	20230705	-9.25	6790	20220930	37.26	10270	-9.25	20230705	6820	36.66	20230103	10270	-9.25	20230705	6790	37.26	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
40	20230725	100251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9330	-110	5	-1.17	34893590	3749	6.09	9330	9430	9250	12270	6610	9440	9307.44	10.64	0	-887	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	982	4.16	0.53	12	0.04	2244.00	17594.00	10270	20230705	-9.15	6790	20220930	37.41	10270	-9.15	20230705	6820	36.80	20230103	10270	-9.15	20230705	6790	37.41	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
41	20230725	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9410	-30	5	-0.32	3468190	371	0.60	9330	9410	9330	12270	6610	9440	9348.22	10.64	0	103	9920	9680	9390	9150	8860	9705	9175	53	2830	500	6600	10	1	10530000	991	4.19	0.53	12	0.00	2244.00	17594.00	10270	20230705	-8.37	6790	20220930	38.59	10270	-8.37	20230705	6820	37.98	20230103	10270	-8.37	20230705	6790	38.59	20220930	2.36	N	011560	500	52 억		1119869	N	N	0	N	00	N
42	20230724	160251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9440	0	3	0.00	571616180	61473	209.01	9440	9630	9100	12270	6610	9440	9298.65	10.78	0	-14831	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	994	4.21	0.54	12	0.58	2244.00	17594.00	10270	20230705	-8.08	6790	20220930	39.03	10270	-8.08	20230705	6820	38.42	20230103	10270	-8.08	20230705	6790	39.03	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
43	20230724	150250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9300	-140	5	-1.48	557083310	59923	203.74	9440	9630	9100	12270	6610	9440	9296.65	10.78	0	-14794	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	979	4.14	0.53	12	0.57	2244.00	17594.00	10270	20230705	-9.44	6790	20220930	36.97	10270	-9.44	20230705	6820	36.36	20230103	10270	-9.44	20230705	6790	36.97	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
44	20230724	140249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9210	-230	5	-2.44	391259830	42507	144.52	9440	9440	9100	12270	6610	9440	9204.60	10.78	0	-7111	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	970	4.10	0.52	12	0.40	2244.00	17594.00	10270	20230705	-10.32	6790	20220930	35.64	10270	-10.32	20230705	6820	35.04	20230103	10270	-10.32	20230705	6790	35.64	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
45	20230724	130251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9140	-300	5	-3.18	316139630	34355	116.81	9440	9440	9100	12270	6610	9440	9202.14	10.78	0	-4089	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	962	4.07	0.52	12	0.33	2244.00	17594.00	10270	20230705	-11.00	6790	20220930	34.61	10270	-11.00	20230705	6820	34.02	20230103	10270	-11.00	20230705	6790	34.61	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
46	20230724	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9130	-310	5	-3.28	296432650	32200	109.48	9440	9440	9100	12270	6610	9440	9205.98	10.78	0	-3837	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	961	4.07	0.52	12	0.31	2244.00	17594.00	10270	20230705	-11.10	6790	20220930	34.46	10270	-11.10	20230705	6820	33.87	20230103	10270	-11.10	20230705	6790	34.46	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
47	20230724	110252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9220	-220	5	-2.33	203094360	21995	74.78	9440	9440	9150	12270	6610	9440	9233.66	10.78	0	-4500	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	971	4.11	0.52	12	0.21	2244.00	17594.00	10270	20230705	-10.22	6790	20220930	35.79	10270	-10.22	20230705	6820	35.19	20230103	10270	-10.22	20230705	6790	35.79	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
48	20230724	100248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9220	-220	5	-2.33	115865860	12525	42.58	9440	9440	9200	12270	6610	9440	9250.77	10.78	0	-3329	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	971	4.11	0.52	12	0.12	2244.00	17594.00	10270	20230705	-10.22	6790	20220930	35.79	10270	-10.22	20230705	6820	35.19	20230103	10270	-10.22	20230705	6790	35.79	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
49	20230724	090249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9430	-10	5	-0.11	2192170	233	0.79	9440	9440	9380	12270	6610	9440	9408.45	10.78	0	-111	9560	9500	9400	9340	9240	9530	9370	53	2830	500	6600	10	1	10530000	993	4.20	0.54	12	0.00	2244.00	17594.00	10270	20230705	-8.18	6790	20220930	38.88	10270	-8.18	20230705	6820	38.27	20230103	10270	-8.18	20230705	6790	38.88	20220930	2.40	N	011560	500	52 억		1134640	N	N	0	N	00	N
50	20230721	160248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9440	30	2	0.32	274606820	29300	120.06	9320	9460	9300	12230	6590	9410	9371.96	10.80	0	-2686	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	994	4.21	0.54	12	0.28	2244.00	17594.00	10270	20230705	-8.08	6790	20220930	39.03	10270	-8.08	20230705	6820	38.42	20230103	10270	-8.08	20230705	6790	39.03	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
51	20230721	150251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9330	-80	5	-0.85	237650340	25371	103.96	9320	9460	9300	12230	6590	9410	9367.01	10.80	0	-1829	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	982	4.16	0.53	12	0.24	2244.00	17594.00	10270	20230705	-9.15	6790	20220930	37.41	10270	-9.15	20230705	6820	36.80	20230103	10270	-9.15	20230705	6790	37.41	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
52	20230721	140249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9400	-10	5	-0.11	169634730	18099	74.16	9320	9460	9300	12230	6590	9410	9372.60	10.80	0	-1194	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	990	4.19	0.53	12	0.17	2244.00	17594.00	10270	20230705	-8.47	6790	20220930	38.44	10270	-8.47	20230705	6820	37.83	20230103	10270	-8.47	20230705	6790	38.44	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
53	20230721	130248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9380	-30	5	-0.32	155003540	16541	67.78	9320	9460	9300	12230	6590	9410	9370.87	10.80	0	-935	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	988	4.18	0.53	12	0.16	2244.00	17594.00	10270	20230705	-8.67	6790	20220930	38.14	10270	-8.67	20230705	6820	37.54	20230103	10270	-8.67	20230705	6790	38.14	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
54	20230721	120251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9420	10	2	0.11	139421220	14884	60.99	9320	9460	9300	12230	6590	9410	9367.19	10.80	0	-998	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	992	4.20	0.54	12	0.14	2244.00	17594.00	10270	20230705	-8.28	6790	20220930	38.73	10270	-8.28	20230705	6820	38.12	20230103	10270	-8.28	20230705	6790	38.73	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
55	20230721	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9410	0	3	0.00	101493930	10862	44.51	9320	9460	9300	12230	6590	9410	9343.94	10.80	0	-1190	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	991	4.19	0.53	12	0.10	2244.00	17594.00	10270	20230705	-8.37	6790	20220930	38.59	10270	-8.37	20230705	6820	37.98	20230103	10270	-8.37	20230705	6790	38.59	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
56	20230721	100250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9390	-20	5	-0.21	31593830	3378	13.84	9320	9460	9320	12230	6590	9410	9352.82	10.80	0	-688	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	989	4.18	0.53	12	0.03	2244.00	17594.00	10270	20230705	-8.57	6790	20220930	38.29	10270	-8.57	20230705	6820	37.68	20230103	10270	-8.57	20230705	6790	38.29	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
57	20230721	090250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9440	30	2	0.32	8230790	879	3.60	9320	9460	9320	12230	6590	9410	9363.81	10.80	0	-118	9670	9540	9410	9280	9150	9605	9345	53	2820	500	6580	10	1	10530000	994	4.21	0.54	12	0.01	2244.00	17594.00	10270	20230705	-8.08	6790	20220930	39.03	10270	-8.08	20230705	6820	38.42	20230103	10270	-8.08	20230705	6790	39.03	20220930	2.39	N	011560	500	52 억		1137326	N	N	0	N	00	N
58	20230720	160249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9410	-50	5	-0.53	225093690	23957	48.73	9400	9540	9280	12290	6630	9460	9395.68	10.76	0	4727	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	991	4.19	0.53	12	0.23	2244.00	17594.00	10270	20230705	-8.37	6790	20220930	38.59	10270	-8.37	20230705	6820	37.98	20230103	10270	-8.37	20230705	6790	38.59	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
59	20230720	150248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9480	20	2	0.21	195183820	20780	42.27	9400	9540	9280	12290	6630	9460	9392.80	10.76	0	4932	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	998	4.22	0.54	12	0.20	2244.00	17594.00	10270	20230705	-7.69	6790	20220930	39.62	10270	-7.69	20230705	6820	39.00	20230103	10270	-7.69	20230705	6790	39.62	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
60	20230720	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9450	-10	5	-0.11	138836700	14795	30.09	9400	9540	9280	12290	6630	9460	9383.93	10.76	0	3831	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	995	4.21	0.54	12	0.14	2244.00	17594.00	10270	20230705	-7.98	6790	20220930	39.18	10270	-7.98	20230705	6820	38.56	20230103	10270	-7.98	20230705	6790	39.18	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
61	20230720	130248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9480	20	2	0.21	123068100	13128	26.70	9400	9540	9280	12290	6630	9460	9374.34	10.76	0	4308	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	998	4.22	0.54	12	0.12	2244.00	17594.00	10270	20230705	-7.69	6790	20220930	39.62	10270	-7.69	20230705	6820	39.00	20230103	10270	-7.69	20230705	6790	39.62	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
62	20230720	120250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9480	20	2	0.21	122482020	13066	26.58	9400	9540	9280	12290	6630	9460	9373.97	10.76	0	4316	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	998	4.22	0.54	12	0.12	2244.00	17594.00	10270	20230705	-7.69	6790	20220930	39.62	10270	-7.69	20230705	6820	39.00	20230103	10270	-7.69	20230705	6790	39.62	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
63	20230720	110248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9520	60	2	0.63	115783030	12359	25.14	9400	9540	9280	12290	6630	9460	9368.17	10.76	0	4631	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	1002	4.24	0.54	12	0.12	2244.00	17594.00	10270	20230705	-7.30	6790	20220930	40.21	10270	-7.30	20230705	6820	39.59	20230103	10270	-7.30	20230705	6790	40.21	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
64	20230720	100246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9360	-100	5	-1.06	83577520	8940	18.18	9400	9450	9280	12290	6630	9460	9348.47	10.76	0	3774	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	986	4.17	0.53	12	0.08	2244.00	17594.00	10270	20230705	-8.86	6790	20220930	37.85	10270	-8.86	20230705	6820	37.24	20230103	10270	-8.86	20230705	6790	37.85	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
65	20230720	090247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9370	-90	5	-0.95	7946000	846	1.72	9400	9400	9360	12290	6630	9460	9390.80	10.76	0	-135	9993	9726	9563	9296	9133	9645	9215	53	2830	500	6620	10	1	10530000	987	4.18	0.53	12	0.01	2244.00	17594.00	10270	20230705	-8.76	6790	20220930	38.00	10270	-8.76	20230705	6820	37.39	20230103	10270	-8.76	20230705	6790	38.00	20220930	2.38	N	011560	500	52 억		1132599	N	N	0	N	00	N
66	20230719	160252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9460	-330	5	-3.37	465710210	48736	98.28	9710	9830	9400	12720	6860	9790	9555.83	10.87	0	-11678	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	996	4.22	0.54	12	0.46	2244.00	17594.00	10270	20230705	-7.89	6790	20220930	39.32	10270	-7.89	20230705	6820	38.71	20230103	10270	-7.89	20230705	6790	39.32	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
67	20230719	150250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9450	-340	5	-3.47	442366430	46265	93.30	9710	9830	9400	12720	6860	9790	9561.58	10.87	0	-11031	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	995	4.21	0.54	12	0.44	2244.00	17594.00	10270	20230705	-7.98	6790	20220930	39.18	10270	-7.98	20230705	6820	38.56	20230103	10270	-7.98	20230705	6790	39.18	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
68	20230719	140252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9480	-310	5	-3.17	346336000	36101	72.80	9710	9830	9480	12720	6860	9790	9593.53	10.87	0	-9948	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	998	4.22	0.54	12	0.34	2244.00	17594.00	10270	20230705	-7.69	6790	20220930	39.62	10270	-7.69	20230705	6820	39.00	20230103	10270	-7.69	20230705	6790	39.62	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
69	20230719	130248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9560	-230	5	-2.35	269024420	27975	56.41	9710	9830	9540	12720	6860	9790	9616.60	10.87	0	-6259	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	1007	4.26	0.54	12	0.27	2244.00	17594.00	10270	20230705	-6.91	6790	20220930	40.80	10270	-6.91	20230705	6820	40.18	20230103	10270	-6.91	20230705	6790	40.80	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
70	20230719	120250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9550	-240	5	-2.45	209498470	21750	43.86	9710	9830	9540	12720	6860	9790	9632.11	10.87	0	-5169	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	1006	4.26	0.54	12	0.21	2244.00	17594.00	10270	20230705	-7.01	6790	20220930	40.65	10270	-7.01	20230705	6820	40.03	20230103	10270	-7.01	20230705	6790	40.65	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
71	20230719	110251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9620	-170	5	-1.74	128066130	13251	26.72	9710	9830	9620	12720	6860	9790	9664.64	10.87	0	-3047	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	1013	4.29	0.55	12	0.13	2244.00	17594.00	10270	20230705	-6.33	6790	20220930	41.68	10270	-6.33	20230705	6820	41.06	20230103	10270	-6.33	20230705	6790	41.68	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
72	20230719	100249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9670	-120	5	-1.23	87006100	8993	18.14	9710	9830	9620	12720	6860	9790	9674.87	10.87	0	-3280	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	1018	4.31	0.55	12	0.09	2244.00	17594.00	10270	20230705	-5.84	6790	20220930	42.42	10270	-5.84	20230705	6820	41.79	20230103	10270	-5.84	20230705	6790	42.42	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
73	20230719	090251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9710	-80	5	-0.82	20285390	2077	4.19	9710	9830	9710	12720	6860	9790	9766.68	10.87	0	-831	10190	9990	9790	9590	9390	9890	9490	53	2930	500	6850	10	1	10530000	1022	4.33	0.55	12	0.02	2244.00	17594.00	10270	20230705	-5.45	6790	20220930	43.00	10270	-5.45	20230705	6820	42.38	20230103	10270	-5.45	20230705	6790	43.00	20220930	2.33	N	011560	500	52 억		1144448	N	N	0	N	00	N
74	20230718	160249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9790	-150	5	-1.51	481670770	49267	55.07	9960	9990	9590	12920	6960	9940	9776.73	10.98	0	-11223	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1031	4.36	0.56	12	0.47	2244.00	17594.00	10270	20230705	-4.67	6790	20220930	44.18	10270	-4.67	20230705	6820	43.55	20230103	10270	-4.67	20230705	6790	44.18	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
75	20230718	150249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9670	-270	5	-2.72	451629410	46172	51.61	9960	9990	9590	12920	6960	9940	9781.46	10.98	0	-10283	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1018	4.31	0.55	12	0.44	2244.00	17594.00	10270	20230705	-5.84	6790	20220930	42.42	10270	-5.84	20230705	6820	41.79	20230103	10270	-5.84	20230705	6790	42.42	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
76	20230718	140247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9590	-350	5	-3.52	419513740	42842	47.89	9960	9990	9590	12920	6960	9940	9792.11	10.98	0	-9735	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1010	4.27	0.55	12	0.41	2244.00	17594.00	10270	20230705	-6.62	6790	20220930	41.24	10270	-6.62	20230705	6820	40.62	20230103	10270	-6.62	20230705	6790	41.24	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
77	20230718	130249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9720	-220	5	-2.21	388506940	39624	44.29	9960	9990	9590	12920	6960	9940	9804.84	10.98	0	-8825	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1024	4.33	0.55	12	0.38	2244.00	17594.00	10270	20230705	-5.36	6790	20220930	43.15	10270	-5.36	20230705	6820	42.52	20230103	10270	-5.36	20230705	6790	43.15	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
78	20230718	120250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	-200	5	-2.01	298493990	30313	33.88	9960	9990	9720	12920	6960	9940	9847.06	10.98	0	-10296	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1026	4.34	0.55	12	0.29	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
79	20230718	110249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9820	-120	5	-1.21	185776890	18793	21.01	9960	9990	9820	12920	6960	9940	9885.43	10.98	0	-5049	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1034	4.38	0.56	12	0.18	2244.00	17594.00	10270	20230705	-4.38	6790	20220930	44.62	10270	-4.38	20230705	6820	43.99	20230103	10270	-4.38	20230705	6790	44.62	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
80	20230718	100247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9830	-110	5	-1.11	124825880	12604	14.09	9960	9990	9830	12920	6960	9940	9903.67	10.98	0	-3168	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1035	4.38	0.56	12	0.12	2244.00	17594.00	10270	20230705	-4.28	6790	20220930	44.77	10270	-4.28	20230705	6820	44.13	20230103	10270	-4.28	20230705	6790	44.77	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
81	20230718	090247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9980	40	2	0.40	3960320	397	0.44	9960	9990	9960	12920	6960	9940	9975.62	10.98	0	-175	10293	10116	9883	9706	9473	10205	9795	53	2980	500	6950	10	1	10530000	1051	4.45	0.57	12	0.00	2244.00	17594.00	10270	20230705	-2.82	6790	20220930	46.98	10270	-2.82	20230705	6820	46.33	20230103	10270	-2.82	20230705	6790	46.98	20220930	2.34	N	011560	500	52 억		1156122	N	N	0	N	00	N
82	20230717	160249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9940	200	2	2.05	887511240	89289	239.43	9770	10060	9650	12660	6820	9740	9939.76	11.02	0	-4256	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1047	4.43	0.56	12	0.85	2244.00	17594.00	10270	20230705	-3.21	6790	20220930	46.39	10270	-3.21	20230705	6820	45.75	20230103	10270	-3.21	20230705	6790	46.39	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
83	20230717	150247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9970	230	2	2.36	806304230	81132	217.55	9770	10060	9650	12660	6820	9740	9938.18	11.02	0	-1925	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1050	4.44	0.57	12	0.77	2244.00	17594.00	10270	20230705	-2.92	6790	20220930	46.83	10270	-2.92	20230705	6820	46.19	20230103	10270	-2.92	20230705	6790	46.83	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
84	20230717	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9960	220	2	2.26	753317690	75810	203.28	9770	10060	9650	12660	6820	9740	9936.92	11.02	0	-231	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1049	4.44	0.57	12	0.72	2244.00	17594.00	10270	20230705	-3.02	6790	20220930	46.69	10270	-3.02	20230705	6820	46.04	20230103	10270	-3.02	20230705	6790	46.69	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
85	20230717	130246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9950	210	2	2.16	689391480	69406	186.11	9770	10060	9650	12660	6820	9740	9932.74	11.02	0	2356	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1048	4.43	0.57	12	0.66	2244.00	17594.00	10270	20230705	-3.12	6790	20220930	46.54	10270	-3.12	20230705	6820	45.89	20230103	10270	-3.12	20230705	6790	46.54	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
86	20230717	120249	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	10030	290	2	2.98	581092060	58527	156.94	9770	10060	9650	12660	6820	9740	9928.62	11.02	0	2261	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1056	4.47	0.57	12	0.56	2244.00	17594.00	10270	20230705	-2.34	6790	20220930	47.72	10270	-2.34	20230705	6820	47.07	20230103	10270	-2.34	20230705	6790	47.72	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
87	20230717	110246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	10000	260	2	2.67	459731310	46406	124.44	9770	10060	9650	12660	6820	9740	9906.72	11.02	0	2478	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1053	4.46	0.57	12	0.44	2244.00	17594.00	10270	20230705	-2.63	6790	20220930	47.28	10270	-2.63	20230705	6820	46.63	20230103	10270	-2.63	20230705	6790	47.28	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
88	20230717	100247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9770	30	2	0.31	78043280	8015	21.49	9770	9820	9650	12660	6820	9740	9737.15	11.02	0	-604	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1029	4.35	0.56	12	0.08	2244.00	17594.00	10270	20230705	-4.87	6790	20220930	43.89	10270	-4.87	20230705	6820	43.26	20230103	10270	-4.87	20230705	6790	43.89	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
89	20230717	090247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9760	20	2	0.21	7355910	753	2.02	9770	9820	9750	12660	6820	9740	9768.80	11.02	0	-126	9973	9856	9683	9566	9393	9770	9480	53	2920	500	6810	10	1	10530000	1028	4.35	0.55	12	0.01	2244.00	17594.00	10270	20230705	-4.97	6790	20220930	43.74	10270	-4.97	20230705	6820	43.11	20230103	10270	-4.97	20230705	6790	43.74	20220930	2.32	N	011560	500	52 억		1160436	N	N	0	N	00	N
90	20230714	160246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	60	2	0.62	355252840	36923	118.23	9770	9800	9510	12580	6780	9680	9620.75	11.02	0	-719	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1026	4.34	0.55	12	0.35	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
91	20230714	150248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9690	10	2	0.10	301109580	31338	100.35	9770	9800	9510	12580	6780	9680	9608.45	11.02	0	-1000	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1020	4.32	0.55	12	0.30	2244.00	17594.00	10270	20230705	-5.65	6790	20220930	42.71	10270	-5.65	20230705	6820	42.08	20230103	10270	-5.65	20230705	6790	42.71	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
92	20230714	140248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9700	20	2	0.21	254151570	26480	84.79	9770	9800	9510	12580	6780	9680	9597.87	11.02	0	-1728	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1021	4.32	0.55	12	0.25	2244.00	17594.00	10270	20230705	-5.55	6790	20220930	42.86	10270	-5.55	20230705	6820	42.23	20230103	10270	-5.55	20230705	6790	42.86	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
93	20230714	130245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-30	5	-0.31	192398750	20090	64.33	9770	9800	9510	12580	6780	9680	9576.84	11.02	0	-3240	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1016	4.30	0.55	12	0.19	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
94	20230714	120246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9560	-120	5	-1.24	185662280	19389	62.09	9770	9800	9510	12580	6780	9680	9575.65	11.02	0	-2766	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1007	4.26	0.54	12	0.18	2244.00	17594.00	10270	20230705	-6.91	6790	20220930	40.80	10270	-6.91	20230705	6820	40.18	20230103	10270	-6.91	20230705	6790	40.80	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
95	20230714	110247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9630	-50	5	-0.52	152002160	15872	50.82	9770	9800	9510	12580	6780	9680	9576.75	11.02	0	-3123	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1014	4.29	0.55	12	0.15	2244.00	17594.00	10270	20230705	-6.23	6790	20220930	41.83	10270	-6.23	20230705	6820	41.20	20230103	10270	-6.23	20230705	6790	41.83	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
96	20230714	100248	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9550	-130	5	-1.34	115792980	12089	38.71	9770	9800	9510	12580	6780	9680	9578.38	11.02	0	-4073	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1006	4.26	0.54	12	0.11	2244.00	17594.00	10270	20230705	-7.01	6790	20220930	40.65	10270	-7.01	20230705	6820	40.03	20230103	10270	-7.01	20230705	6790	40.65	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
97	20230714	090247	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-30	5	-0.31	5704640	589	1.89	9770	9770	9650	12580	6780	9680	9685.30	11.02	0	-442	9933	9806	9703	9576	9473	9755	9525	53	2900	500	6770	10	1	10530000	1016	4.30	0.55	12	0.01	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.28	N	011560	500	52 억		1160903	N	N	0	N	00	N
98	20230713	160246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9680	30	2	0.31	303229200	31217	58.80	9720	9830	9600	12540	6760	9650	9713.60	11.05	0	-2359	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1019	4.31	0.55	12	0.30	2244.00	17594.00	10270	20230705	-5.74	6790	20220930	42.56	10270	-5.74	20230705	6820	41.94	20230103	10270	-5.74	20230705	6790	42.56	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
99	20230713	150244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	0	3	0.00	291876370	30042	56.59	9720	9830	9600	12540	6760	9650	9715.61	11.05	0	-2247	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1016	4.30	0.55	12	0.29	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
100	20230713	140244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	10	2	0.10	247258420	25413	47.87	9720	9830	9660	12540	6760	9650	9729.60	11.05	0	-1987	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1017	4.30	0.55	12	0.24	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
101	20230713	130245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9700	50	2	0.52	210097270	21574	40.64	9720	9830	9680	12540	6760	9650	9738.45	11.05	0	-1064	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1021	4.32	0.55	12	0.20	2244.00	17594.00	10270	20230705	-5.55	6790	20220930	42.86	10270	-5.55	20230705	6820	42.23	20230103	10270	-5.55	20230705	6790	42.86	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
102	20230713	120242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9730	80	2	0.83	180712770	18546	34.93	9720	9830	9700	12540	6760	9650	9744.03	11.05	0	-585	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1025	4.34	0.55	12	0.18	2244.00	17594.00	10270	20230705	-5.26	6790	20220930	43.30	10270	-5.26	20230705	6820	42.67	20230103	10270	-5.26	20230705	6790	43.30	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
103	20230713	110246	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9780	130	2	1.35	158017280	16220	30.55	9720	9830	9700	12540	6760	9650	9742.13	11.05	0	-207	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1030	4.36	0.56	12	0.15	2244.00	17594.00	10270	20230705	-4.77	6790	20220930	44.04	10270	-4.77	20230705	6820	43.40	20230103	10270	-4.77	20230705	6790	44.04	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
104	20230713	100245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9760	110	2	1.14	117562570	12064	22.72	9720	9830	9700	12540	6760	9650	9744.91	11.05	0	-1603	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1028	4.35	0.55	12	0.11	2244.00	17594.00	10270	20230705	-4.97	6790	20220930	43.74	10270	-4.97	20230705	6820	43.11	20230103	10270	-4.97	20230705	6790	43.74	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
105	20230713	090227	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9790	140	2	1.45	3558820	366	0.69	9720	9790	9720	12540	6760	9650	9723.55	11.05	0	-10	9963	9806	9703	9546	9443	9780	9520	53	2890	500	6750	10	1	10530000	1031	4.36	0.56	12	0.00	2244.00	17594.00	10270	20230705	-4.67	6790	20220930	44.18	10270	-4.67	20230705	6820	43.55	20230103	10270	-4.67	20230705	6790	44.18	20220930	2.27	N	011560	500	52 억		1163539	N	N	0	N	00	N
106	20230712	160243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	40	2	0.42	510068000	52530	181.32	9650	9860	9600	12490	6730	9610	9710.09	10.96	0	9296	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1016	4.30	0.55	12	0.50	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
107	20230712	150242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9670	60	2	0.62	465056710	47871	165.24	9650	9860	9600	12490	6730	9610	9714.79	10.96	0	11398	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1018	4.31	0.55	12	0.45	2244.00	17594.00	10270	20230705	-5.84	6790	20220930	42.42	10270	-5.84	20230705	6820	41.79	20230103	10270	-5.84	20230705	6790	42.42	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
108	20230712	140241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9720	110	2	1.14	415725650	42746	147.55	9650	9860	9620	12490	6730	9610	9725.49	10.96	0	11675	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1024	4.33	0.55	12	0.41	2244.00	17594.00	10270	20230705	-5.36	6790	20220930	43.15	10270	-5.36	20230705	6820	42.52	20230103	10270	-5.36	20230705	6790	43.15	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
109	20230712	130242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9760	150	2	1.56	325530210	33414	115.34	9650	9860	9620	12490	6730	9610	9742.33	10.96	0	8424	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1028	4.35	0.55	12	0.32	2244.00	17594.00	10270	20230705	-4.97	6790	20220930	43.74	10270	-4.97	20230705	6820	43.11	20230103	10270	-4.97	20230705	6790	43.74	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
110	20230712	120243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	130	2	1.35	289183610	29673	102.42	9650	9860	9620	12490	6730	9610	9745.68	10.96	0	8191	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1026	4.34	0.55	12	0.28	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
111	20230712	110242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9770	160	2	1.66	262842990	26966	93.08	9650	9860	9620	12490	6730	9610	9747.20	10.96	0	8461	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1029	4.35	0.56	12	0.26	2244.00	17594.00	10270	20230705	-4.87	6790	20220930	43.89	10270	-4.87	20230705	6820	43.26	20230103	10270	-4.87	20230705	6790	43.89	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
112	20230712	100245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9750	140	2	1.46	128610910	13260	45.77	9650	9770	9620	12490	6730	9610	9699.16	10.96	0	5606	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1027	4.34	0.55	12	0.13	2244.00	17594.00	10270	20230705	-5.06	6790	20220930	43.59	10270	-5.06	20230705	6820	42.96	20230103	10270	-5.06	20230705	6790	43.59	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
113	20230712	090243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9630	20	2	0.21	8528270	885	3.05	9650	9670	9630	12490	6730	9610	9636.46	10.96	0	30	9856	9732	9656	9532	9456	9695	9495	53	2880	500	6720	10	1	10530000	1014	4.29	0.55	12	0.01	2244.00	17594.00	10270	20230705	-6.23	6790	20220930	41.83	10270	-6.23	20230705	6820	41.20	20230103	10270	-6.23	20230705	6790	41.83	20220930	2.31	N	011560	500	52 억		1154241	N	N	0	N	00	N
114	20230711	160241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9610	-50	5	-0.52	277686370	28766	93.91	9750	9780	9580	12550	6770	9660	9653.38	10.99	0	-2800	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1012	4.28	0.55	12	0.27	2244.00	17594.00	10270	20230705	-6.43	6790	20220930	41.53	10270	-6.43	20230705	6820	40.91	20230103	10270	-6.43	20230705	6790	41.53	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
115	20230711	150240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-10	5	-0.10	249888190	25880	84.48	9750	9780	9580	12550	6770	9660	9655.65	10.99	0	-2310	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1016	4.30	0.55	12	0.25	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
116	20230711	140239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	0	3	0.00	198567320	20537	67.04	9750	9780	9580	12550	6770	9660	9668.76	10.99	0	-1109	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1017	4.30	0.55	12	0.20	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
117	20230711	130238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-10	5	-0.10	166000240	17153	56.00	9750	9780	9580	12550	6770	9660	9677.62	10.99	0	-383	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1016	4.30	0.55	12	0.16	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
118	20230711	120241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	0	3	0.00	146884420	15173	49.53	9750	9780	9580	12550	6770	9660	9680.64	10.99	0	-82	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1017	4.30	0.55	12	0.14	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
119	20230711	110242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9690	30	2	0.31	130091330	13436	43.86	9750	9780	9580	12550	6770	9660	9682.30	10.99	0	-108	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1020	4.32	0.55	12	0.13	2244.00	17594.00	10270	20230705	-5.65	6790	20220930	42.71	10270	-5.65	20230705	6820	42.08	20230103	10270	-5.65	20230705	6790	42.71	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
120	20230711	100241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	80	2	0.83	70400990	7274	23.75	9750	9780	9580	12550	6770	9660	9678.44	10.99	0	599	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1026	4.34	0.55	12	0.07	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
121	20230711	090240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9680	20	2	0.21	525660	54	0.18	9750	9780	9670	12550	6770	9660	9734.44	10.99	0	5	10060	9860	9690	9490	9320	9775	9405	53	2890	500	6760	10	1	10530000	1019	4.31	0.55	12	0.00	2244.00	17594.00	10270	20230705	-5.74	6790	20220930	42.56	10270	-5.74	20230705	6820	41.94	20230103	10270	-5.74	20230705	6790	42.56	20220930	2.36	N	011560	500	52 억		1157276	N	N	0	N	00	N
122	20230710	160240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	-90	5	-0.92	294972280	30502	66.35	9680	9890	9520	12670	6830	9750	9670.52	10.98	0	893	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1017	4.30	0.55	12	0.29	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
123	20230710	150240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9620	-130	5	-1.33	281463070	29104	63.31	9680	9890	9520	12670	6830	9750	9670.86	10.98	0	1328	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1013	4.29	0.55	12	0.28	2244.00	17594.00	10270	20230705	-6.33	6790	20220930	41.68	10270	-6.33	20230705	6820	41.06	20230103	10270	-6.33	20230705	6790	41.68	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
124	20230710	140237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	-10	5	-0.10	243565220	25194	54.80	9680	9890	9520	12670	6830	9750	9667.50	10.98	0	3328	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1026	4.34	0.55	12	0.24	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
125	20230710	130236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9690	-60	5	-0.62	192336120	19966	43.43	9680	9760	9520	12670	6830	9750	9633.02	10.98	0	3858	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1020	4.32	0.55	12	0.19	2244.00	17594.00	10270	20230705	-5.65	6790	20220930	42.71	10270	-5.65	20230705	6820	42.08	20230103	10270	-5.65	20230705	6790	42.71	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
126	20230710	120240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9700	-50	5	-0.51	179705690	18664	40.60	9680	9760	9520	12670	6830	9750	9628.28	10.98	0	3400	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1021	4.32	0.55	12	0.18	2244.00	17594.00	10270	20230705	-5.55	6790	20220930	42.86	10270	-5.55	20230705	6820	42.23	20230103	10270	-5.55	20230705	6790	42.86	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
127	20230710	110241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	-90	5	-0.92	124754370	12969	28.21	9680	9760	9520	12670	6830	9750	9619.15	10.98	0	2572	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1017	4.30	0.55	12	0.12	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
128	20230710	100240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9630	-120	5	-1.23	85574550	8898	19.35	9680	9760	9520	12670	6830	9750	9616.86	10.98	0	736	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1014	4.29	0.55	12	0.08	2244.00	17594.00	10270	20230705	-6.23	6790	20220930	41.83	10270	-6.23	20230705	6820	41.20	20230103	10270	-6.23	20230705	6790	41.83	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
129	20230710	090238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-100	5	-1.03	2275860	235	0.51	9680	9680	9650	12670	6830	9750	9675.65	10.98	0	-15	9963	9856	9673	9566	9383	9910	9620	53	2920	500	6820	10	1	10530000	1016	4.30	0.55	12	0.00	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.42	N	011560	500	52 억		1156025	N	N	0	N	00	N
130	20230707	160237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9750	0	3	0.00	437064420	45446	74.27	9600	9780	9490	12670	6830	9750	9617.07	10.95	0	3445	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1027	4.34	0.55	12	0.43	2244.00	17594.00	10270	20230705	-5.06	6790	20220930	43.59	10270	-5.06	20230705	6820	42.96	20230103	10270	-5.06	20230705	6790	43.59	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
131	20230707	150238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9740	-10	5	-0.10	418893800	43582	71.22	9600	9780	9490	12670	6830	9750	9611.62	10.95	0	3793	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1026	4.34	0.55	12	0.41	2244.00	17594.00	10270	20230705	-5.16	6790	20220930	43.45	10270	-5.16	20230705	6820	42.82	20230103	10270	-5.16	20230705	6790	43.45	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
132	20230707	140242	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9780	30	2	0.31	386809570	40285	65.83	9600	9780	9490	12670	6830	9750	9601.83	10.95	0	3747	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1030	4.36	0.56	12	0.38	2244.00	17594.00	10270	20230705	-4.77	6790	20220930	44.04	10270	-4.77	20230705	6820	43.40	20230103	10270	-4.77	20230705	6790	44.04	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
133	20230707	130240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9650	-100	5	-1.03	317826600	33170	54.20	9600	9750	9490	12670	6830	9750	9581.75	10.95	0	2764	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1016	4.30	0.55	12	0.32	2244.00	17594.00	10270	20230705	-6.04	6790	20220930	42.12	10270	-6.04	20230705	6820	41.50	20230103	10270	-6.04	20230705	6790	42.12	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
134	20230707	120240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9660	-90	5	-0.92	304243980	31765	51.91	9600	9750	9490	12670	6830	9750	9577.96	10.95	0	3322	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1017	4.30	0.55	12	0.30	2244.00	17594.00	10270	20230705	-5.94	6790	20220930	42.27	10270	-5.94	20230705	6820	41.64	20230103	10270	-5.94	20230705	6790	42.27	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
135	20230707	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9520	-230	5	-2.36	229059310	23957	39.15	9600	9710	9500	12670	6830	9750	9561.27	10.95	0	3183	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1002	4.24	0.54	12	0.23	2244.00	17594.00	10270	20230705	-7.30	6790	20220930	40.21	10270	-7.30	20230705	6820	39.59	20230103	10270	-7.30	20230705	6790	40.21	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
136	20230707	100239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9590	-160	5	-1.64	168659830	17646	28.84	9600	9710	9500	12670	6830	9750	9557.96	10.95	0	2187	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1010	4.27	0.55	12	0.17	2244.00	17594.00	10270	20230705	-6.62	6790	20220930	41.24	10270	-6.62	20230705	6820	40.62	20230103	10270	-6.62	20230705	6790	41.24	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
137	20230707	090238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9630	-120	5	-1.23	7378050	768	1.26	9600	9710	9600	12670	6830	9750	9606.84	10.95	0	-28	10183	9966	9773	9556	9363	9870	9460	53	2920	500	6820	10	1	10530000	1014	4.29	0.55	12	0.01	2244.00	17594.00	10270	20230705	-6.23	6790	20220930	41.83	10270	-6.23	20230705	6820	41.20	20230103	10270	-6.23	20230705	6790	41.83	20220930	2.40	N	011560	500	52 억		1152792	N	N	0	N	00	N
138	20230706	160237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9750	-200	5	-2.01	595653520	61079	35.84	9990	9990	9580	12930	6970	9950	9752.14	10.89	0	7075	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1027	4.34	0.55	12	0.58	2244.00	17594.00	10270	20230705	-5.06	6790	20220930	43.59	10270	-5.06	20230705	6820	42.96	20230103	10270	-5.06	20230705	6790	43.59	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
139	20230706	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9700	-250	5	-2.51	545662000	55907	32.81	9990	9990	9580	12930	6970	9950	9760.12	10.89	0	5524	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1021	4.32	0.55	12	0.53	2244.00	17594.00	10270	20230705	-5.55	6790	20220930	42.86	10270	-5.55	20230705	6820	42.23	20230103	10270	-5.55	20230705	6790	42.86	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
140	20230706	140238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9850	-100	5	-1.01	525912150	53882	31.62	9990	9990	9580	12930	6970	9950	9760.39	10.89	0	6710	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1037	4.39	0.56	12	0.51	2244.00	17594.00	10270	20230705	-4.09	6790	20220930	45.07	10270	-4.09	20230705	6820	44.43	20230103	10270	-4.09	20230705	6790	45.07	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
141	20230706	130237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9710	-240	5	-2.41	412381840	42224	24.78	9990	9990	9580	12930	6970	9950	9766.46	10.89	0	5453	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1022	4.33	0.55	12	0.40	2244.00	17594.00	10270	20230705	-5.45	6790	20220930	43.00	10270	-5.45	20230705	6820	42.38	20230103	10270	-5.45	20230705	6790	43.00	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
142	20230706	120238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9830	-120	5	-1.21	314001860	32133	18.86	9990	9990	9580	12930	6970	9950	9771.86	10.89	0	3087	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1035	4.38	0.56	12	0.31	2244.00	17594.00	10270	20230705	-4.28	6790	20220930	44.77	10270	-4.28	20230705	6820	44.13	20230103	10270	-4.28	20230705	6790	44.77	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
143	20230706	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9750	-200	5	-2.01	262437960	26881	15.77	9990	9990	9580	12930	6970	9950	9762.85	10.89	0	3060	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1027	4.34	0.55	12	0.26	2244.00	17594.00	10270	20230705	-5.06	6790	20220930	43.59	10270	-5.06	20230705	6820	42.96	20230103	10270	-5.06	20230705	6790	43.59	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
144	20230706	100237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9800	-150	5	-1.51	110758160	11260	6.61	9990	9990	9770	12930	6970	9950	9836.27	10.89	0	-384	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1032	4.37	0.56	12	0.11	2244.00	17594.00	10270	20230705	-4.58	6790	20220930	44.33	10270	-4.58	20230705	6820	43.70	20230103	10270	-4.58	20230705	6790	44.33	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
145	20230706	090237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9960	10	2	0.10	4362850	437	0.26	9990	9990	9960	12930	6970	9950	9984.83	10.89	0	-22	10483	10216	10003	9736	9523	10110	9630	53	2980	500	6960	10	1	10530000	1049	4.44	0.57	12	0.00	2244.00	17594.00	10270	20230705	-3.02	6790	20220930	46.69	10270	-3.02	20230705	6820	46.04	20230103	10270	-3.02	20230705	6790	46.69	20220930	2.33	N	011560	500	52 억		1147036	N	N	0	N	00	N
146	20230705	160238	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	9950	20	2	0.20	1715863010	170218	107.56	10010	10270	9790	12900	6960	9930	10080.40	10.77	0	12638	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1048	4.43	0.57	12	1.62	2244.00	17594.00	10270	20230705	-3.12	6790	20220930	46.54	10270	-3.12	20230705	6820	45.89	20230103	10270	-3.12	20230705	6790	46.54	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
147	20230705	150236	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	9890	-40	5	-0.40	1671957350	165797	104.77	10010	10270	9790	12900	6960	9930	10084.36	10.77	0	13853	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1041	4.41	0.56	12	1.57	2244.00	17594.00	10270	20230705	-3.70	6790	20220930	45.66	10270	-3.70	20230705	6820	45.01	20230103	10270	-3.70	20230705	6790	45.66	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
148	20230705	140235	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	9910	-20	5	-0.20	1545564330	152989	96.67	10010	10270	9870	12900	6960	9930	10102.45	10.77	0	13140	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1044	4.42	0.56	12	1.45	2244.00	17594.00	10270	20230705	-3.51	6790	20220930	45.95	10270	-3.51	20230705	6820	45.31	20230103	10270	-3.51	20230705	6790	45.95	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
149	20230705	130235	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	10030	100	2	1.01	1427993230	141153	89.20	10010	10270	9930	12900	6960	9930	10116.63	10.77	0	12857	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1056	4.47	0.57	12	1.34	2244.00	17594.00	10270	20230705	-2.34	6790	20220930	47.72	10270	-2.34	20230705	6820	47.07	20230103	10270	-2.34	20230705	6790	47.72	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
150	20230705	120235	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	10090	160	2	1.61	1382267890	136597	86.32	10010	10270	9930	12900	6960	9930	10119.31	10.77	0	12565	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1062	4.50	0.57	12	1.30	2244.00	17594.00	10270	20230705	-1.75	6790	20220930	48.60	10270	-1.75	20230705	6820	47.95	20230103	10270	-1.75	20230705	6790	48.60	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
151	20230705	110236	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	10000	70	2	0.70	1195711880	118086	74.62	10010	10270	9930	12900	6960	9930	10125.77	10.77	0	12436	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1053	4.46	0.57	12	1.12	2244.00	17594.00	10270	20230705	-2.63	6790	20220930	47.28	10270	-2.63	20230705	6820	46.63	20230103	10270	-2.63	20230705	6790	47.28	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
152	20230705	100236	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	10260	330	2	3.32	977213740	96395	60.91	10010	10270	9950	12900	6960	9930	10137.60	10.77	0	10969	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1080	4.57	0.58	12	0.92	2244.00	17594.00	10270	20230705	-0.10	6790	20220930	51.10	10270	-0.10	20230705	6820	50.44	20230103	10270	-0.10	20230705	6790	51.10	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
153	20230705	090235	55	50.00	KOSDAQ	신고가	건설	N	N	N	Y	50	N	10150	220	2	2.22	187168710	18604	11.76	10010	10210	9950	12900	6960	9930	10060.67	10.77	0	1548	10070	10000	9860	9790	9650	10035	9825	53	2970	500	6950	10	1	10530000	1069	4.52	0.58	12	0.18	2244.00	17594.00	10210	20230705	-0.59	6790	20220930	49.48	10210	-0.59	20230705	6820	48.83	20230103	10210	-0.59	20230705	6790	49.48	20220930	2.29	N	011560	500	52 억		1133790	N	N	1	N	00	N
154	20230704	160233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9930	170	2	1.74	1526386280	155572	77.90	9850	9930	9720	12680	6840	9760	9810.01	10.59	0	19273	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1046	4.43	0.56	12	1.48	2244.00	17594.00	9950	20230614	-0.20	6790	20220930	46.24	9950	-0.20	20230614	6820	45.60	20230103	9950	-0.20	20230614	6790	46.24	20220930	2.33	N	011560	500	52 억		1115442	N	N	1	N	00	N
155	20230704	150232	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9840	80	2	0.82	1318352960	134550	67.38	9850	9900	9720	12680	6840	9760	9798.24	10.59	0	19195	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1036	4.39	0.56	12	1.28	2244.00	17594.00	9950	20230614	-1.11	6790	20220930	44.92	9950	-1.11	20230614	6820	44.28	20230103	9950	-1.11	20230614	6790	44.92	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
156	20230704	140234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9830	70	2	0.72	1201856750	122708	61.45	9850	9900	9720	12680	6840	9760	9794.44	10.59	0	14982	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1035	4.38	0.56	12	1.17	2244.00	17594.00	9950	20230614	-1.21	6790	20220930	44.77	9950	-1.21	20230614	6820	44.13	20230103	9950	-1.21	20230614	6790	44.77	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
157	20230704	130232	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9790	30	2	0.31	1018433530	104048	52.10	9850	9900	9720	12680	6840	9760	9788.11	10.59	0	13206	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1031	4.36	0.56	12	0.99	2244.00	17594.00	9950	20230614	-1.61	6790	20220930	44.18	9950	-1.61	20230614	6820	43.55	20230103	9950	-1.61	20230614	6790	44.18	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
158	20230704	120233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9770	10	2	0.10	892356650	91172	45.65	9850	9900	9720	12680	6840	9760	9787.62	10.59	0	12679	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1029	4.35	0.56	12	0.87	2244.00	17594.00	9950	20230614	-1.81	6790	20220930	43.89	9950	-1.81	20230614	6820	43.26	20230103	9950	-1.81	20230614	6790	43.89	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
159	20230704	110230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9790	30	2	0.31	744954910	76094	38.10	9850	9900	9720	12680	6840	9760	9789.93	10.59	0	10867	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1031	4.36	0.56	12	0.72	2244.00	17594.00	9950	20230614	-1.61	6790	20220930	44.18	9950	-1.61	20230614	6820	43.55	20230103	9950	-1.61	20230614	6790	44.18	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
160	20230704	100231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9760	0	3	0.00	649122850	66269	33.18	9850	9900	9720	12680	6840	9760	9795.27	10.59	0	7277	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1028	4.35	0.55	12	0.63	2244.00	17594.00	9950	20230614	-1.91	6790	20220930	43.74	9950	-1.91	20230614	6820	43.11	20230103	9950	-1.91	20230614	6790	43.74	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
161	20230704	090231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9800	40	2	0.41	138035400	14055	7.04	9850	9860	9790	12680	6840	9760	9821.09	10.59	0	-483	10320	10040	9600	9320	8880	10180	9460	53	2920	500	6830	10	1	10530000	1032	4.37	0.56	12	0.13	2244.00	17594.00	9950	20230614	-1.51	6790	20220930	44.33	9950	-1.51	20230614	6820	43.70	20230103	9950	-1.51	20230614	6790	44.33	20220930	2.33	N	011560	500	52 억		1115442	N	N	0	N	00	N
162	20230703	160229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9760	600	2	6.55	1854645600	193290	780.28	9160	9880	9160	11900	6420	9160	9593.58	10.34	0	18587	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	1028	4.35	0.55	12	1.84	2244.00	17594.00	9950	20230614	-1.91	6790	20220930	43.74	9950	-1.91	20230614	6820	43.11	20230103	9950	-1.91	20230614	6790	43.74	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
163	20230703	150232	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9560	400	2	4.37	830616330	88437	357.00	9160	9580	9160	11900	6420	9160	9392.20	10.34	0	21253	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	1007	4.26	0.54	12	0.84	2244.00	17594.00	9950	20230614	-3.92	6790	20220930	40.80	9950	-3.92	20230614	6820	40.18	20230103	9950	-3.92	20230614	6790	40.80	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
164	20230703	140231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9420	260	2	2.84	623823240	66676	269.16	9160	9510	9160	11900	6420	9160	9356.06	10.34	0	15396	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	992	4.20	0.54	12	0.63	2244.00	17594.00	9950	20230614	-5.33	6790	20220930	38.73	9950	-5.33	20230614	6820	38.12	20230103	9950	-5.33	20230614	6790	38.73	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
165	20230703	130229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9470	310	2	3.38	498962670	53497	215.96	9160	9500	9160	11900	6420	9160	9326.95	10.34	0	11528	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	997	4.22	0.54	12	0.51	2244.00	17594.00	9950	20230614	-4.82	6790	20220930	39.47	9950	-4.82	20230614	6820	38.86	20230103	9950	-4.82	20230614	6790	39.47	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
166	20230703	120230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9400	240	2	2.62	395667740	42571	171.85	9160	9420	9160	11900	6420	9160	9294.33	10.34	0	9758	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	990	4.19	0.53	12	0.40	2244.00	17594.00	9950	20230614	-5.53	6790	20220930	38.44	9950	-5.53	20230614	6820	37.83	20230103	9950	-5.53	20230614	6790	38.44	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
167	20230703	110231	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9350	190	2	2.07	255978560	27643	111.59	9160	9360	9160	11900	6420	9160	9260.19	10.34	0	3577	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	985	4.17	0.53	12	0.26	2244.00	17594.00	9950	20230614	-6.03	6790	20220930	37.70	9950	-6.03	20230614	6820	37.10	20230103	9950	-6.03	20230614	6790	37.70	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
168	20230703	100227	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9290	130	2	1.42	169990730	18413	74.33	9160	9320	9160	11900	6420	9160	9232.14	10.34	0	2826	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	978	4.14	0.53	12	0.17	2244.00	17594.00	9950	20230614	-6.63	6790	20220930	36.82	9950	-6.63	20230614	6820	36.22	20230103	9950	-6.63	20230614	6790	36.82	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N
169	20230703	090228	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9160	0	3	0.00	1584680	173	0.70	9160	9160	9160	11900	6420	9160	9160.00	10.34	0	4	9273	9216	9113	9056	8953	9245	9085	53	2740	500	6410	10	1	10530000	965	4.08	0.52	12	0.00	2244.00	17594.00	9950	20230614	-7.94	6790	20220930	34.90	9950	-7.94	20230614	6820	34.31	20230103	9950	-7.94	20230614	6790	34.90	20220930	2.35	N	011560	500	52 억		1088456	N	N	0	N	00	N