KissMeData/017000/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	160321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4940	125	2	2.60	504358595	103030	90.37	4840	4955	4765	6250	3375	4815	4895.20	3.82	0	-1775	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	576	12.97	0.60	12	0.88	381.00	8217.00	8350	20220805	-40.84	3975	20230502	24.28	6200	-20.32	20230711	3975	24.28	20230502	8350	-40.84	20220805	3975	24.28	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
3	20230731	150321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4945	130	2	2.70	460840030	94217	82.64	4840	4955	4765	6250	3375	4815	4891.27	3.82	0	-1549	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	577	12.98	0.60	12	0.81	381.00	8217.00	8350	20220805	-40.78	3975	20230502	24.40	6200	-20.24	20230711	3975	24.40	20230502	8350	-40.78	20220805	3975	24.40	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
4	20230731	140321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4940	125	2	2.60	408177680	83544	73.28	4840	4955	4765	6250	3375	4815	4885.79	3.82	0	-1952	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	576	12.97	0.60	12	0.72	381.00	8217.00	8350	20220805	-40.84	3975	20230502	24.28	6200	-20.32	20230711	3975	24.28	20230502	8350	-40.84	20220805	3975	24.28	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
5	20230731	130323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4925	110	2	2.28	358865195	73536	64.50	4840	4955	4765	6250	3375	4815	4880.14	3.82	0	-3101	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	575	12.93	0.60	12	0.63	381.00	8217.00	8350	20220805	-41.02	3975	20230502	23.90	6200	-20.56	20230711	3975	23.90	20230502	8350	-41.02	20220805	3975	23.90	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
6	20230731	120325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4940	125	2	2.60	322495235	66136	58.01	4840	4955	4765	6250	3375	4815	4876.25	3.82	0	-4542	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	576	12.97	0.60	12	0.57	381.00	8217.00	8350	20220805	-40.84	3975	20230502	24.28	6200	-20.32	20230711	3975	24.28	20230502	8350	-40.84	20220805	3975	24.28	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
7	20230731	110325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4915	100	2	2.08	283665305	58236	51.08	4840	4955	4765	6250	3375	4815	4870.97	3.82	0	-7043	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	573	12.90	0.60	12	0.50	381.00	8217.00	8350	20220805	-41.14	3975	20230502	23.65	6200	-20.73	20230711	3975	23.65	20230502	8350	-41.14	20220805	3975	23.65	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
8	20230731	100325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4900	85	2	1.77	192342410	39678	34.80	4840	4900	4765	6250	3375	4815	4847.59	3.82	0	-6212	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	572	12.86	0.60	12	0.34	381.00	8217.00	8350	20220805	-41.32	3975	20230502	23.27	6200	-20.97	20230711	3975	23.27	20230502	8350	-41.32	20220805	3975	23.27	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
9	20230731	090321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4840	25	2	0.52	2245510	464	0.41	4840	4840	4840	6250	3375	4815	4840.00	3.82	0	-1894	5028	4921	4728	4621	4428	4975	4675	610	1437	5000	3460	5	1	11668027	565	12.70	0.59	12	0.00	381.00	8217.00	8350	20220805	-42.04	3975	20230502	21.76	6200	-21.94	20230711	3975	21.76	20230502	8350	-42.04	20220805	3975	21.76	20230502	4.22	N	017000	5000	609 억		446093	N	N	0	N	00	N
10	20230728	160323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4815	95	2	2.01	534269380	112732	60.36	4630	4835	4535	6130	3305	4720	4739.20	3.69	0	15097	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	562	12.64	0.59	12	0.97	381.00	8217.00	8350	20220805	-42.34	3975	20230502	21.13	6200	-22.34	20230711	3975	21.13	20230502	8350	-42.34	20220805	3975	21.13	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
11	20230728	150322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4825	105	2	2.22	494348365	104449	55.92	4630	4835	4535	6130	3305	4720	4732.92	3.69	0	16271	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	563	12.66	0.59	12	0.90	381.00	8217.00	8350	20220805	-42.22	3975	20230502	21.38	6200	-22.18	20230711	3975	21.38	20230502	8350	-42.22	20220805	3975	21.38	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
12	20230728	140322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4815	95	2	2.01	431489225	91386	48.93	4630	4835	4535	6130	3305	4720	4721.61	3.69	0	19494	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	562	12.64	0.59	12	0.78	381.00	8217.00	8350	20220805	-42.34	3975	20230502	21.13	6200	-22.34	20230711	3975	21.13	20230502	8350	-42.34	20220805	3975	21.13	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
13	20230728	130322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4785	65	2	1.38	388325105	82408	44.12	4630	4815	4535	6130	3305	4720	4712.22	3.69	0	15837	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	558	12.56	0.58	12	0.71	381.00	8217.00	8350	20220805	-42.69	3975	20230502	20.38	6200	-22.82	20230711	3975	20.38	20230502	8350	-42.69	20220805	3975	20.38	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
14	20230728	120319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	80	2	1.69	346795955	73746	39.49	4630	4800	4535	6130	3305	4720	4702.57	3.69	0	15094	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	560	12.60	0.58	12	0.63	381.00	8217.00	8350	20220805	-42.51	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8350	-42.51	20220805	3975	20.75	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
15	20230728	110323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4775	55	2	1.17	291149720	62114	33.26	4630	4790	4535	6130	3305	4720	4687.33	3.69	0	8043	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	557	12.53	0.58	12	0.53	381.00	8217.00	8350	20220805	-42.81	3975	20230502	20.13	6200	-22.98	20230711	3975	20.13	20230502	8350	-42.81	20220805	3975	20.13	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
16	20230728	100321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	-40	5	-0.85	220098080	47150	25.25	4630	4760	4535	6130	3305	4720	4668.01	3.69	0	2710	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	546	12.28	0.57	12	0.40	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8350	-43.95	20220805	3975	17.74	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
17	20230728	090322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4620	-100	5	-2.12	64120310	13893	7.44	4630	4675	4535	6130	3305	4720	4615.06	3.69	0	-530	5113	4916	4728	4531	4343	5015	4630	610	1412	5000	3390	5	1	11668027	539	12.13	0.56	12	0.12	381.00	8217.00	8350	20220805	-44.67	3975	20230502	16.23	6200	-25.48	20230711	3975	16.23	20230502	8350	-44.67	20220805	3975	16.23	20230502	4.32	N	017000	5000	609 억		430654	N	N	0	N	00	N
18	20230727	160322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4720	65	2	1.40	871225655	184000	52.17	4660	4925	4540	6050	3260	4655	4734.95	3.57	28700	13805	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	551	12.39	0.57	12	1.58	381.00	8217.00	8350	20220805	-43.47	3975	20230502	18.74	6200	-23.87	20230711	3975	18.74	20230502	8350	-43.47	20220805	3975	18.74	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
19	20230727	150320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	25	2	0.54	816433135	172326	48.86	4660	4925	4540	6050	3260	4655	4737.72	3.57	28700	12038	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	546	12.28	0.57	12	1.48	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	6200	-24.52	20230711	3975	17.74	20230502	8350	-43.95	20220805	3975	17.74	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
20	20230727	140318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4765	110	2	2.36	500251460	105673	29.96	4660	4825	4655	6050	3260	4655	4733.96	3.57	28700	3268	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	556	12.51	0.58	12	0.91	381.00	8217.00	8350	20220805	-42.93	3975	20230502	19.87	6200	-23.15	20230711	3975	19.87	20230502	8350	-42.93	20220805	3975	19.87	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
21	20230727	130319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4755	100	2	2.15	443293405	93666	26.56	4660	4825	4655	6050	3260	4655	4732.70	3.57	28700	-336	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	555	12.48	0.58	12	0.80	381.00	8217.00	8350	20220805	-43.05	3975	20230502	19.62	6200	-23.31	20230711	3975	19.62	20230502	8350	-43.05	20220805	3975	19.62	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
22	20230727	120322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4750	95	2	2.04	355766740	75106	21.30	4660	4825	4655	6050	3260	4655	4736.86	3.57	28700	3322	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	554	12.47	0.58	12	0.64	381.00	8217.00	8350	20220805	-43.11	3975	20230502	19.50	6200	-23.39	20230711	3975	19.50	20230502	8350	-43.11	20220805	3975	19.50	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
23	20230727	110319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4790	135	2	2.90	309419510	65356	18.53	4660	4825	4655	6050	3260	4655	4734.37	3.57	28700	964	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	559	12.57	0.58	12	0.56	381.00	8217.00	8350	20220805	-42.63	3975	20230502	20.50	6200	-22.74	20230711	3975	20.50	20230502	8350	-42.63	20220805	3975	20.50	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
24	20230727	100320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4735	80	2	1.72	210116250	44370	12.58	4660	4825	4660	6050	3260	4655	4735.55	3.57	28700	-6532	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	552	12.43	0.58	12	0.38	381.00	8217.00	8350	20220805	-43.29	3975	20230502	19.12	6200	-23.63	20230711	3975	19.12	20230502	8350	-43.29	20220805	3975	19.12	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
25	20230727	090319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4740	85	2	1.83	30916675	6575	1.86	4660	4770	4660	6050	3260	4655	4702.16	3.57	28700	197	5098	4876	4683	4461	4268	4780	4365	610	1395	5000	3350	5	1	11668027	553	12.44	0.58	12	0.06	381.00	8217.00	8350	20220805	-43.23	3975	20230502	19.25	6200	-23.55	20230711	3975	19.25	20230502	8350	-43.23	20220805	3975	19.25	20230502	4.45	N	017000	5000	609 억		417013	N	N	0	N	00	N
26	20230726	160318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4655	-245	5	-5.00	1641098890	350358	208.20	4900	4905	4490	6370	3430	4900	4684.02	3.33	0	29167	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	543	12.22	0.57	12	3.00	381.00	8217.00	8350	20220805	-44.25	3975	20230502	17.11	6200	-24.92	20230711	3975	17.11	20230502	8350	-44.25	20220805	3975	17.11	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
27	20230726	150321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4620	-280	5	-5.71	1543412465	329112	195.58	4900	4905	4490	6370	3430	4900	4689.56	3.33	0	28344	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	539	12.13	0.56	12	2.82	381.00	8217.00	8350	20220805	-44.67	3975	20230502	16.23	6200	-25.48	20230711	3975	16.23	20230502	8350	-44.67	20220805	3975	16.23	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
28	20230726	140321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4570	-330	5	-6.73	1391974315	296179	176.00	4900	4905	4490	6370	3430	4900	4699.71	3.33	0	17356	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	533	11.99	0.56	12	2.54	381.00	8217.00	8350	20220805	-45.27	3975	20230502	14.97	6200	-26.29	20230711	3975	14.97	20230502	8350	-45.27	20220805	3975	14.97	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
29	20230726	130317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4625	-275	5	-5.61	1188704780	251752	149.60	4900	4905	4505	6370	3430	4900	4721.66	3.33	0	12877	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	540	12.14	0.56	12	2.16	381.00	8217.00	8350	20220805	-44.61	3975	20230502	16.35	6200	-25.40	20230711	3975	16.35	20230502	8350	-44.61	20220805	3975	16.35	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
30	20230726	120319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4640	-260	5	-5.31	945372280	198872	118.18	4900	4905	4575	6370	3430	4900	4753.60	3.33	0	16390	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	541	12.18	0.56	12	1.70	381.00	8217.00	8350	20220805	-44.43	3975	20230502	16.73	6200	-25.16	20230711	3975	16.73	20230502	8350	-44.43	20220805	3975	16.73	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
31	20230726	110318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4690	-210	5	-4.29	834333215	175023	104.01	4900	4905	4575	6370	3430	4900	4766.92	3.33	0	7987	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	547	12.31	0.57	12	1.50	381.00	8217.00	8350	20220805	-43.83	3975	20230502	17.99	6200	-24.35	20230711	3975	17.99	20230502	8350	-43.83	20220805	3975	17.99	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
32	20230726	100320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4800	-100	5	-2.04	461269280	95713	56.88	4900	4905	4755	6370	3430	4900	4819.21	3.33	0	-9010	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	560	12.60	0.58	12	0.82	381.00	8217.00	8350	20220805	-42.51	3975	20230502	20.75	6200	-22.58	20230711	3975	20.75	20230502	8350	-42.51	20220805	3975	20.75	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
33	20230726	090316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4860	-40	5	-0.82	25604500	5230	3.11	4900	4905	4860	6370	3430	4900	4895.61	3.33	0	-3166	5166	5032	4946	4812	4726	4990	4770	610	1470	5000	3520	5	1	11668027	567	12.76	0.59	12	0.04	381.00	8217.00	8350	20220805	-41.80	3975	20230502	22.26	6200	-21.61	20230711	3975	22.26	20230502	8350	-41.80	20220805	3975	22.26	20230502	4.66	N	017000	5000	609 억		388313	N	N	0	N	00	N
34	20230725	160316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4900	-35	5	-0.71	829983795	167144	70.25	4935	5080	4860	6410	3455	4935	4966.25	3.22	0	10279	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	5	1	11668027	572	12.86	0.60	12	1.43	381.00	8217.00	8350	20220805	-41.32	3975	20230502	23.27	6200	-20.97	20230711	3975	23.27	20230502	8350	-41.32	20220805	3975	23.27	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
35	20230725	150315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4910	-25	5	-0.51	759675480	152802	64.23	4935	5080	4860	6410	3455	4935	4971.63	3.22	0	9033	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	5	1	11668027	573	12.89	0.60	12	1.31	381.00	8217.00	8350	20220805	-41.20	3975	20230502	23.52	6200	-20.81	20230711	3975	23.52	20230502	8350	-41.20	20220805	3975	23.52	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
36	20230725	140315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4960	25	2	0.51	626891595	125908	52.92	4935	5080	4860	6410	3455	4935	4978.97	3.22	0	8088	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	5	1	11668027	579	13.02	0.60	12	1.08	381.00	8217.00	8350	20220805	-40.60	3975	20230502	24.78	6200	-20.00	20230711	3975	24.78	20230502	8350	-40.60	20220805	3975	24.78	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
37	20230725	130317	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5000	65	2	1.32	563928325	113266	47.61	4935	5080	4860	6410	3455	4935	4978.80	3.22	0	7247	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	10	1	11668027	583	13.12	0.61	12	0.97	381.00	8217.00	8350	20220805	-40.12	3975	20230502	25.79	6200	-19.35	20230711	3975	25.79	20230502	8350	-40.12	20220805	3975	25.79	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
38	20230725	120318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5010	75	2	1.52	470518525	94723	39.81	4935	5060	4860	6410	3455	4935	4967.31	3.22	0	4984	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	10	1	11668027	585	13.15	0.61	12	0.81	381.00	8217.00	8350	20220805	-40.00	3975	20230502	26.04	6200	-19.19	20230711	3975	26.04	20230502	8350	-40.00	20220805	3975	26.04	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
39	20230725	110315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4995	60	2	1.22	409327395	82459	34.66	4935	5060	4860	6410	3455	4935	4964.01	3.22	0	3019	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	5	1	11668027	583	13.11	0.61	12	0.71	381.00	8217.00	8350	20220805	-40.18	3975	20230502	25.66	6200	-19.44	20230711	3975	25.66	20230502	8350	-40.18	20220805	3975	25.66	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
40	20230725	100316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5040	105	2	2.13	316475815	63881	26.85	4935	5060	4860	6410	3455	4935	4954.15	3.22	0	-1671	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	10	1	11668027	588	13.23	0.61	12	0.55	381.00	8217.00	8350	20220805	-39.64	3975	20230502	26.79	6200	-18.71	20230711	3975	26.79	20230502	8350	-39.64	20220805	3975	26.79	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
41	20230725	090316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4960	25	2	0.51	12168120	2458	1.03	4935	4985	4935	6410	3455	4935	4950.41	3.22	0	-870	5261	5097	5016	4852	4771	5057	4812	610	1477	5000	3550	5	1	11668027	579	13.02	0.60	12	0.02	381.00	8217.00	8350	20220805	-40.60	3975	20230502	24.78	6200	-20.00	20230711	3975	24.78	20230502	8350	-40.60	20220805	3975	24.78	20230502	4.69	N	017000	5000	609 억		375648	N	N	0	N	00	N
42	20230724	160315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4935	-205	5	-3.99	1177638285	236315	123.32	5170	5180	4935	6680	3600	5140	4983.43	2.90	0	35065	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	576	12.95	0.60	12	2.03	381.00	8217.00	8350	20220805	-40.90	3975	20230502	24.15	6200	-20.40	20230711	3975	24.15	20230502	8350	-40.90	20220805	3975	24.15	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
43	20230724	150315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4965	-175	5	-3.40	1072601970	215089	112.24	5170	5180	4940	6680	3600	5140	4986.78	2.90	0	28292	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	579	13.03	0.60	12	1.84	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	6200	-19.92	20230711	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
44	20230724	140313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4960	-180	5	-3.50	992455650	198941	103.82	5170	5180	4940	6680	3600	5140	4988.69	2.90	0	26228	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	579	13.02	0.60	12	1.71	381.00	8217.00	8350	20220805	-40.60	3975	20230502	24.78	6200	-20.00	20230711	3975	24.78	20230502	8350	-40.60	20220805	3975	24.78	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
45	20230724	130314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4955	-185	5	-3.60	877379790	175697	91.69	5170	5180	4950	6680	3600	5140	4993.71	2.90	0	27837	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	578	13.01	0.60	12	1.51	381.00	8217.00	8350	20220805	-40.66	3975	20230502	24.65	6200	-20.08	20230711	3975	24.65	20230502	8350	-40.66	20220805	3975	24.65	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
46	20230724	120314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4960	-180	5	-3.50	759845900	151990	79.32	5170	5180	4960	6680	3600	5140	4999.32	2.90	0	26779	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	579	13.02	0.60	12	1.30	381.00	8217.00	8350	20220805	-40.60	3975	20230502	24.78	6200	-20.00	20230711	3975	24.78	20230502	8350	-40.60	20220805	3975	24.78	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
47	20230724	110316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4985	-155	5	-3.02	644656210	128831	67.23	5170	5180	4960	6680	3600	5140	5003.89	2.90	0	23005	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	582	13.08	0.61	12	1.10	381.00	8217.00	8350	20220805	-40.30	3975	20230502	25.41	6200	-19.60	20230711	3975	25.41	20230502	8350	-40.30	20220805	3975	25.41	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
48	20230724	100312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4970	-170	5	-3.31	413408805	82370	42.98	5170	5180	4965	6680	3600	5140	5018.92	2.90	0	-2472	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	5	1	11668027	580	13.04	0.60	12	0.71	381.00	8217.00	8350	20220805	-40.48	3975	20230502	25.03	6200	-19.84	20230711	3975	25.03	20230502	8350	-40.48	20220805	3975	25.03	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
49	20230724	090313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5040	-100	5	-1.95	62623330	12194	6.36	5170	5180	5040	6680	3600	5140	5135.59	2.90	0	-6694	5420	5280	5150	5010	4880	5215	4945	610	1540	5000	3700	10	1	11668027	588	13.23	0.61	12	0.10	381.00	8217.00	8350	20220805	-39.64	3975	20230502	26.79	6200	-18.71	20230711	3975	26.79	20230502	8350	-39.64	20220805	3975	26.79	20230502	4.90	N	017000	5000	609 억		338633	N	N	0	N	00	N
50	20230721	160312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	-120	5	-2.28	955930990	185953	94.83	5260	5290	5020	6830	3690	5260	5140.28	3.00	0	-10064	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	600	13.49	0.63	12	1.59	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	6200	-17.10	20230711	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
51	20230721	150314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5070	-190	5	-3.61	746824630	144753	73.82	5260	5290	5060	6830	3690	5260	5158.84	3.00	0	-5251	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	592	13.31	0.62	12	1.24	381.00	8217.00	8350	20220805	-39.28	3975	20230502	27.55	6200	-18.23	20230711	3975	27.55	20230502	8350	-39.28	20220805	3975	27.55	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
52	20230721	140313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	-120	5	-2.28	543070470	104789	53.44	5260	5290	5100	6830	3690	5260	5182.02	3.00	0	-3661	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	600	13.49	0.63	12	0.90	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	6200	-17.10	20230711	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
53	20230721	130312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5160	-100	5	-1.90	473907630	91327	46.57	5260	5290	5100	6830	3690	5260	5188.61	3.00	0	-3121	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	602	13.54	0.63	12	0.78	381.00	8217.00	8350	20220805	-38.20	3975	20230502	29.81	6200	-16.77	20230711	3975	29.81	20230502	8350	-38.20	20220805	3975	29.81	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
54	20230721	120316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5200	-60	5	-1.14	398710740	76772	39.15	5260	5290	5100	6830	3690	5260	5192.86	3.00	0	-214	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	607	13.65	0.63	12	0.66	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	6200	-16.13	20230711	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
55	20230721	110314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5190	-70	5	-1.33	361324390	69565	35.48	5260	5290	5100	6830	3690	5260	5193.41	3.00	0	-1113	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	606	13.62	0.63	12	0.60	381.00	8217.00	8350	20220805	-37.84	3975	20230502	30.57	6200	-16.29	20230711	3975	30.57	20230502	8350	-37.84	20220805	3975	30.57	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
56	20230721	100314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5170	-90	5	-1.71	298786480	57498	29.32	5260	5290	5100	6830	3690	5260	5195.72	3.00	0	-4200	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	603	13.57	0.63	12	0.49	381.00	8217.00	8350	20220805	-38.08	3975	20230502	30.06	6200	-16.61	20230711	3975	30.06	20230502	8350	-38.08	20220805	3975	30.06	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
57	20230721	090315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5230	-30	5	-0.57	24359320	4646	2.37	5260	5270	5220	6830	3690	5260	5240.23	3.00	0	830	5393	5326	5233	5166	5073	5340	5180	610	1570	5000	3780	10	1	11668027	610	13.73	0.64	12	0.04	381.00	8217.00	8350	20220805	-37.37	3975	20230502	31.57	6200	-15.65	20230711	3975	31.57	20230502	8350	-37.37	20220805	3975	31.57	20230502	4.87	N	017000	5000	609 억		349852	N	N	0	N	00	N
58	20230720	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5260	0	3	0.00	1013274010	194661	107.11	5260	5300	5140	6830	3690	5260	5205.03	3.04	0	-4659	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	614	13.81	0.64	12	1.67	381.00	8217.00	8350	20220805	-37.01	3975	20230502	32.33	6200	-15.16	20230711	3975	32.33	20230502	8350	-37.01	20220805	3975	32.33	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
59	20230720	150312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5280	20	2	0.38	913780590	175774	96.72	5260	5300	5140	6830	3690	5260	5198.59	3.04	0	-4660	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	616	13.86	0.64	12	1.51	381.00	8217.00	8350	20220805	-36.77	3975	20230502	32.83	6200	-14.84	20230711	3975	32.83	20230502	8350	-36.77	20220805	3975	32.83	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
60	20230720	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5250	-10	5	-0.19	781449760	150630	82.88	5260	5300	5140	6830	3690	5260	5187.85	3.04	0	-3989	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	613	13.78	0.64	12	1.29	381.00	8217.00	8350	20220805	-37.13	3975	20230502	32.08	6200	-15.32	20230711	3975	32.08	20230502	8350	-37.13	20220805	3975	32.08	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
61	20230720	130311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5200	-60	5	-1.14	720473970	138975	76.47	5260	5300	5140	6830	3690	5260	5184.17	3.04	0	-2386	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	607	13.65	0.63	12	1.19	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	6200	-16.13	20230711	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
62	20230720	120314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5180	-80	5	-1.52	633294180	122146	67.21	5260	5300	5140	6830	3690	5260	5184.70	3.04	0	-5143	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	604	13.60	0.63	12	1.05	381.00	8217.00	8350	20220805	-37.96	3975	20230502	30.31	6200	-16.45	20230711	3975	30.31	20230502	8350	-37.96	20220805	3975	30.31	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
63	20230720	110313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5200	-60	5	-1.14	547889340	105704	58.16	5260	5300	5140	6830	3690	5260	5183.20	3.04	0	-7691	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	607	13.65	0.63	12	0.91	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	6200	-16.13	20230711	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
64	20230720	100310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	-120	5	-2.28	431687000	83235	45.80	5260	5300	5140	6830	3690	5260	5186.31	3.04	0	-21274	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	600	13.49	0.63	12	0.71	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	6200	-17.10	20230711	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
65	20230720	090310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5220	-40	5	-0.76	69768840	13285	7.31	5260	5300	5210	6830	3690	5260	5251.66	3.04	0	-4886	5380	5320	5250	5190	5120	5285	5155	610	1570	5000	3780	10	1	11668027	609	13.70	0.64	12	0.11	381.00	8217.00	8350	20220805	-37.49	3975	20230502	31.32	6200	-15.81	20230711	3975	31.32	20230502	8350	-37.49	20220805	3975	31.32	20230502	4.89	N	017000	5000	609 억		354511	N	N	0	N	00	N
66	20230719	160316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5260	-40	5	-0.75	922302740	176422	50.32	5290	5310	5180	6890	3710	5300	5227.52	2.98	0	7113	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	614	13.81	0.64	12	1.51	381.00	8217.00	8350	20220805	-37.01	3975	20230502	32.33	6200	-15.16	20230711	3975	32.33	20230502	8350	-37.01	20220805	3975	32.33	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
67	20230719	150315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5240	-60	5	-1.13	835646210	159911	45.61	5290	5310	5180	6890	3710	5300	5225.60	2.98	0	7818	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	611	13.75	0.64	12	1.37	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	6200	-15.48	20230711	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
68	20230719	140316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5220	-80	5	-1.51	741247340	141826	40.45	5290	5310	5180	6890	3710	5300	5226.35	2.98	0	10168	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	609	13.70	0.64	12	1.22	381.00	8217.00	8350	20220805	-37.49	3975	20230502	31.32	6200	-15.81	20230711	3975	31.32	20230502	8350	-37.49	20220805	3975	31.32	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
69	20230719	130312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5200	-100	5	-1.89	667557350	127680	36.42	5290	5310	5180	6890	3710	5300	5228.25	2.98	0	14436	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	607	13.65	0.63	12	1.09	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	6200	-16.13	20230711	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
70	20230719	120315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5210	-90	5	-1.70	606349300	115956	33.07	5290	5310	5180	6890	3710	5300	5229.01	2.98	0	15802	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	608	13.67	0.63	12	0.99	381.00	8217.00	8350	20220805	-37.60	3975	20230502	31.07	6200	-15.97	20230711	3975	31.07	20230502	8350	-37.60	20220805	3975	31.07	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
71	20230719	110314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5240	-60	5	-1.13	501257630	95812	27.33	5290	5310	5180	6890	3710	5300	5231.54	2.98	0	11202	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	611	13.75	0.64	12	0.82	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	6200	-15.48	20230711	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
72	20230719	100314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5220	-80	5	-1.51	362430840	69370	19.79	5290	5310	5180	6890	3710	5300	5224.39	2.98	0	2984	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	609	13.70	0.64	12	0.59	381.00	8217.00	8350	20220805	-37.49	3975	20230502	31.32	6200	-15.81	20230711	3975	31.32	20230502	8350	-37.49	20220805	3975	31.32	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
73	20230719	090315	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5270	-30	5	-0.57	34169390	6447	1.84	5290	5310	5260	6890	3710	5300	5300.05	2.98	0	-2926	5540	5420	5310	5190	5080	5415	5185	610	1590	5000	3810	10	1	11668027	615	13.83	0.64	12	0.06	381.00	8217.00	8350	20220805	-36.89	3975	20230502	32.58	6200	-15.00	20230711	3975	32.58	20230502	8350	-36.89	20220805	3975	32.58	20230502	4.96	N	017000	5000	609 억		347363	N	N	0	N	00	N
74	20230718	160313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5300	-130	5	-2.39	1822822010	345410	60.46	5300	5430	5200	7050	3810	5430	5277.17	2.90	0	5938	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	618	13.91	0.65	12	2.96	381.00	8217.00	8350	20220805	-36.53	3975	20230502	33.33	6200	-14.52	20230711	3975	33.33	20230502	8350	-36.53	20220805	3975	33.33	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
75	20230718	150313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5260	-170	5	-3.13	1732218030	328303	57.46	5300	5430	5200	7050	3810	5430	5276.21	2.90	0	5596	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	614	13.81	0.64	12	2.81	381.00	8217.00	8350	20220805	-37.01	3975	20230502	32.33	6200	-15.16	20230711	3975	32.33	20230502	8350	-37.01	20220805	3975	32.33	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
76	20230718	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5300	-130	5	-2.39	1572023430	298018	52.16	5300	5430	5200	7050	3810	5430	5274.85	2.90	0	8913	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	618	13.91	0.65	12	2.55	381.00	8217.00	8350	20220805	-36.53	3975	20230502	33.33	6200	-14.52	20230711	3975	33.33	20230502	8350	-36.53	20220805	3975	33.33	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
77	20230718	130313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5220	-210	5	-3.87	1365896720	258969	45.33	5300	5430	5200	7050	3810	5430	5274.28	2.90	0	3889	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	609	13.70	0.64	12	2.22	381.00	8217.00	8350	20220805	-37.49	3975	20230502	31.32	6200	-15.81	20230711	3975	31.32	20230502	8350	-37.49	20220805	3975	31.32	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
78	20230718	120313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5210	-220	5	-4.05	1207226010	228513	40.00	5300	5430	5200	7050	3810	5430	5282.87	2.90	0	11087	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	608	13.67	0.63	12	1.96	381.00	8217.00	8350	20220805	-37.60	3975	20230502	31.07	6200	-15.97	20230711	3975	31.07	20230502	8350	-37.60	20220805	3975	31.07	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
79	20230718	110313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5250	-180	5	-3.31	1018085920	192289	33.66	5300	5430	5220	7050	3810	5430	5294.46	2.90	0	14551	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	613	13.78	0.64	12	1.65	381.00	8217.00	8350	20220805	-37.13	3975	20230502	32.08	6200	-15.32	20230711	3975	32.08	20230502	8350	-37.13	20220805	3975	32.08	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
80	20230718	100311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5290	-140	5	-2.58	711588700	133898	23.44	5300	5430	5260	7050	3810	5430	5314.29	2.90	0	20203	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	617	13.88	0.64	12	1.15	381.00	8217.00	8350	20220805	-36.65	3975	20230502	33.08	6200	-14.68	20230711	3975	33.08	20230502	8350	-36.65	20220805	3975	33.08	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
81	20230718	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5330	-100	5	-1.84	208968710	39386	6.89	5300	5430	5260	7050	3810	5430	5305.21	2.90	0	-277	5650	5540	5450	5340	5250	5595	5395	610	1620	5000	3900	10	1	11668027	622	13.99	0.65	12	0.34	381.00	8217.00	8350	20220805	-36.17	3975	20230502	34.09	6200	-14.03	20230711	3975	34.09	20230502	8350	-36.17	20220805	3975	34.09	20230502	5.08	N	017000	5000	609 억		338369	N	N	0	N	00	N
82	20230717	160312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5430	60	2	1.12	3079133720	563265	84.32	5410	5560	5360	6980	3760	5370	5466.61	3.11	0	-26734	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	634	14.25	0.66	12	4.83	381.00	8217.00	8350	20220805	-34.97	3975	20230502	36.60	6200	-12.42	20230711	3975	36.60	20230502	8350	-34.97	20220805	3975	36.60	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
83	20230717	150311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5450	80	2	1.49	2878398670	526446	78.81	5410	5560	5360	6980	3760	5370	5467.61	3.11	0	-31444	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	636	14.30	0.66	12	4.51	381.00	8217.00	8350	20220805	-34.73	3975	20230502	37.11	6200	-12.10	20230711	3975	37.11	20230502	8350	-34.73	20220805	3975	37.11	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
84	20230717	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5490	120	2	2.23	2712176700	496078	74.26	5410	5560	5360	6980	3760	5370	5467.24	3.11	0	-29672	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	641	14.41	0.67	12	4.25	381.00	8217.00	8350	20220805	-34.25	3975	20230502	38.11	6200	-11.45	20230711	3975	38.11	20230502	8350	-34.25	20220805	3975	38.11	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
85	20230717	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5470	100	2	1.86	2565051380	469213	70.24	5410	5560	5360	6980	3760	5370	5466.71	3.11	0	-29656	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	638	14.36	0.67	12	4.02	381.00	8217.00	8350	20220805	-34.49	3975	20230502	37.61	6200	-11.77	20230711	3975	37.61	20230502	8350	-34.49	20220805	3975	37.61	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
86	20230717	120313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5490	120	2	2.23	2411775190	441168	66.04	5410	5560	5360	6980	3760	5370	5466.80	3.11	0	-25700	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	641	14.41	0.67	12	3.78	381.00	8217.00	8350	20220805	-34.25	3975	20230502	38.11	6200	-11.45	20230711	3975	38.11	20230502	8350	-34.25	20220805	3975	38.11	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
87	20230717	110310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5480	110	2	2.05	2212071500	404634	60.57	5410	5560	5360	6980	3760	5370	5466.85	3.11	0	-24617	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	639	14.38	0.67	12	3.47	381.00	8217.00	8350	20220805	-34.37	3975	20230502	37.86	6200	-11.61	20230711	3975	37.86	20230502	8350	-34.37	20220805	3975	37.86	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
88	20230717	100310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5440	70	2	1.30	1235561190	227545	34.06	5410	5510	5360	6980	3760	5370	5429.97	3.11	0	-17108	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	635	14.28	0.66	12	1.95	381.00	8217.00	8350	20220805	-34.85	3975	20230502	36.86	6200	-12.26	20230711	3975	36.86	20230502	8350	-34.85	20220805	3975	36.86	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
89	20230717	090310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5490	120	2	2.23	388019560	71160	10.65	5410	5510	5400	6980	3760	5370	5452.78	3.11	0	-3742	5836	5602	5426	5192	5016	5515	5105	610	1610	5000	3860	10	1	11668027	641	14.41	0.67	12	0.61	381.00	8217.00	8350	20220805	-34.25	3975	20230502	38.11	6200	-11.45	20230711	3975	38.11	20230502	8350	-34.25	20220805	3975	38.11	20230502	4.94	N	017000	5000	609 억		363391	N	N	0	N	00	N
90	20230714	160309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5370	-290	5	-5.12	3520031430	655348	116.99	5620	5660	5250	7350	3970	5660	5371.25	3.63	0	-66706	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	627	14.09	0.65	12	5.62	381.00	8217.00	8350	20220805	-35.69	3975	20230502	35.09	6200	-13.39	20230711	3975	35.09	20230502	8350	-35.69	20220805	3975	35.09	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
91	20230714	150311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5340	-320	5	-5.65	3137855470	583954	104.25	5620	5660	5250	7350	3970	5660	5373.46	3.63	0	-54750	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	623	14.02	0.65	12	5.00	381.00	8217.00	8350	20220805	-36.05	3975	20230502	34.34	6200	-13.87	20230711	3975	34.34	20230502	8350	-36.05	20220805	3975	34.34	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
92	20230714	140312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5290	-370	5	-6.54	2760431920	512498	91.49	5620	5660	5270	7350	3970	5660	5386.22	3.63	0	-52582	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	617	13.88	0.64	12	4.39	381.00	8217.00	8350	20220805	-36.65	3975	20230502	33.08	6200	-14.68	20230711	3975	33.08	20230502	8350	-36.65	20220805	3975	33.08	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
93	20230714	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5340	-320	5	-5.65	2261944600	418471	74.71	5620	5660	5310	7350	3970	5660	5405.25	3.63	0	-49617	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	623	14.02	0.65	12	3.59	381.00	8217.00	8350	20220805	-36.05	3975	20230502	34.34	6200	-13.87	20230711	3975	34.34	20230502	8350	-36.05	20220805	3975	34.34	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
94	20230714	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5360	-300	5	-5.30	1985903910	366753	65.47	5620	5660	5310	7350	3970	5660	5414.82	3.63	0	-38413	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	625	14.07	0.65	12	3.14	381.00	8217.00	8350	20220805	-35.81	3975	20230502	34.84	6200	-13.55	20230711	3975	34.84	20230502	8350	-35.81	20220805	3975	34.84	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
95	20230714	110310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5340	-320	5	-5.65	1710691640	315151	56.26	5620	5660	5330	7350	3970	5660	5428.15	3.63	0	-26303	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	623	14.02	0.65	12	2.70	381.00	8217.00	8350	20220805	-36.05	3975	20230502	34.34	6200	-13.87	20230711	3975	34.34	20230502	8350	-36.05	20220805	3975	34.34	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
96	20230714	100312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5340	-320	5	-5.65	1453717510	267042	47.67	5620	5660	5330	7350	3970	5660	5443.77	3.63	0	-20983	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	623	14.02	0.65	12	2.29	381.00	8217.00	8350	20220805	-36.05	3975	20230502	34.34	6200	-13.87	20230711	3975	34.34	20230502	8350	-36.05	20220805	3975	34.34	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
97	20230714	090311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5620	-40	5	-0.71	114665320	20344	3.63	5620	5660	5620	7350	3970	5660	5636.30	3.63	0	-1059	5866	5762	5656	5552	5446	5710	5500	610	1690	5000	4070	10	1	11668027	656	14.75	0.68	12	0.17	381.00	8217.00	8350	20220805	-32.69	3975	20230502	41.38	6200	-9.35	20230711	3975	41.38	20230502	8350	-32.69	20220805	3975	41.38	20230502	4.97	N	017000	5000	609 억		423748	N	N	0	N	00	N
98	20230713	160309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5660	50	2	0.89	3083547670	546068	73.24	5750	5760	5550	7290	3930	5610	5646.95	3.86	0	-26860	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	660	14.86	0.69	12	4.68	381.00	8217.00	8350	20220805	-32.22	3975	20230502	42.39	6200	-8.71	20230711	3975	42.39	20230502	8350	-32.22	20220805	3975	42.39	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
99	20230713	150307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5640	30	2	0.53	2878925710	509841	68.38	5750	5760	5550	7290	3930	5610	5646.91	3.86	0	-27647	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	658	14.80	0.69	12	4.37	381.00	8217.00	8350	20220805	-32.46	3975	20230502	41.89	6200	-9.03	20230711	3975	41.89	20230502	8350	-32.46	20220805	3975	41.89	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
100	20230713	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5620	10	2	0.18	2519564100	445973	59.82	5750	5760	5550	7290	3930	5610	5649.83	3.86	0	-38962	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	656	14.75	0.68	12	3.82	381.00	8217.00	8350	20220805	-32.69	3975	20230502	41.38	6200	-9.35	20230711	3975	41.38	20230502	8350	-32.69	20220805	3975	41.38	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
101	20230713	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5650	40	2	0.71	2330142500	412297	55.30	5750	5760	5550	7290	3930	5610	5651.88	3.86	0	-35187	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	659	14.83	0.69	12	3.53	381.00	8217.00	8350	20220805	-32.34	3975	20230502	42.14	6200	-8.87	20230711	3975	42.14	20230502	8350	-32.34	20220805	3975	42.14	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
102	20230713	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5670	60	2	1.07	2161470330	382429	51.29	5750	5760	5550	7290	3930	5610	5652.25	3.86	0	-37192	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	662	14.88	0.69	12	3.28	381.00	8217.00	8350	20220805	-32.10	3975	20230502	42.64	6200	-8.55	20230711	3975	42.64	20230502	8350	-32.10	20220805	3975	42.64	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
103	20230713	110308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5670	60	2	1.07	1976586480	349857	46.93	5750	5760	5550	7290	3930	5610	5650.00	3.86	0	-34122	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	662	14.88	0.69	12	3.00	381.00	8217.00	8350	20220805	-32.10	3975	20230502	42.64	6200	-8.55	20230711	3975	42.64	20230502	8350	-32.10	20220805	3975	42.64	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
104	20230713	100308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5580	-30	5	-0.53	1475732440	261300	35.05	5750	5760	5550	7290	3930	5610	5648.04	3.86	0	-41989	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	651	14.65	0.68	12	2.24	381.00	8217.00	8350	20220805	-33.17	3975	20230502	40.38	6200	-10.00	20230711	3975	40.38	20230502	8350	-33.17	20220805	3975	40.38	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
105	20230713	090245	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5700	90	2	1.60	494779690	86474	11.60	5750	5760	5660	7290	3930	5610	5725.26	3.86	0	-37299	5943	5776	5693	5526	5443	5735	5485	610	1680	5000	4030	10	1	11668027	665	14.96	0.69	12	0.74	381.00	8217.00	8350	20220805	-31.74	3975	20230502	43.40	6200	-8.06	20230711	3975	43.40	20230502	8350	-31.74	20220805	3975	43.40	20230502	5.11	N	017000	5000	609 억		450058	N	N	0	N	00	N
106	20230712	160305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5610	-180	5	-3.11	4195979410	732314	29.77	5780	5860	5610	7520	4060	5790	5730.24	3.93	0	-9715	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	655	14.72	0.68	12	6.28	381.00	8217.00	8350	20220805	-32.81	3975	20230502	41.13	6200	-9.52	20230711	3975	41.13	20230502	8350	-32.81	20220805	3975	41.13	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
107	20230712	150305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5640	-150	5	-2.59	3916569660	682654	27.75	5780	5860	5610	7520	4060	5790	5737.18	3.93	0	-11729	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	658	14.80	0.69	12	5.85	381.00	8217.00	8350	20220805	-32.46	3975	20230502	41.89	6200	-9.03	20230711	3975	41.89	20230502	8350	-32.46	20220805	3975	41.89	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
108	20230712	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5660	-130	5	-2.25	3578176320	622662	25.31	5780	5860	5640	7520	4060	5790	5746.50	3.93	0	-7171	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	660	14.86	0.69	12	5.34	381.00	8217.00	8350	20220805	-32.22	3975	20230502	42.39	6200	-8.71	20230711	3975	42.39	20230502	8350	-32.22	20220805	3975	42.39	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
109	20230712	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5660	-130	5	-2.25	3353925300	583026	23.70	5780	5860	5650	7520	4060	5790	5752.55	3.93	0	62	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	660	14.86	0.69	12	5.00	381.00	8217.00	8350	20220805	-32.22	3975	20230502	42.39	6200	-8.71	20230711	3975	42.39	20230502	8350	-32.22	20220805	3975	42.39	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
110	20230712	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5700	-90	5	-1.55	3046593410	528898	21.50	5780	5860	5660	7520	4060	5790	5760.20	3.93	0	2154	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	665	14.96	0.69	12	4.53	381.00	8217.00	8350	20220805	-31.74	3975	20230502	43.40	6200	-8.06	20230711	3975	43.40	20230502	8350	-31.74	20220805	3975	43.40	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
111	20230712	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5740	-50	5	-0.86	2621304840	454663	18.48	5780	5860	5660	7520	4060	5790	5765.32	3.93	0	8052	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	670	15.07	0.70	12	3.90	381.00	8217.00	8350	20220805	-31.26	3975	20230502	44.40	6200	-7.42	20230711	3975	44.40	20230502	8350	-31.26	20220805	3975	44.40	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
112	20230712	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5680	-110	5	-1.90	1942876680	336473	13.68	5780	5860	5670	7520	4060	5790	5774.19	3.93	0	6723	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	663	14.91	0.69	12	2.88	381.00	8217.00	8350	20220805	-31.98	3975	20230502	42.89	6200	-8.39	20230711	3975	42.89	20230502	8350	-31.98	20220805	3975	42.89	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
113	20230712	090305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5820	30	2	0.52	361553330	62560	2.54	5780	5850	5720	7520	4060	5790	5779.11	3.93	0	-11442	6456	6122	5866	5532	5276	5995	5405	610	1730	5000	4160	10	1	11668027	679	15.28	0.71	12	0.54	381.00	8217.00	8350	20220805	-30.30	3975	20230502	46.42	6200	-6.13	20230711	3975	46.42	20230502	8350	-30.30	20220805	3975	46.42	20230502	4.19	N	017000	5000	609 억		458008	N	N	0	N	00	N
114	20230711	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5790	-100	5	-1.70	14268597130	2437497	16.75	6140	6200	5610	7650	4130	5890	5853.96	2.59	0	148019	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	676	15.20	0.70	12	20.89	381.00	8217.00	8350	20220805	-30.66	3975	20230502	45.66	6200	-6.61	20230711	3975	45.66	20230502	8350	-30.66	20220805	3975	45.66	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
115	20230711	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5760	-130	5	-2.21	13313589710	2272346	15.61	6140	6200	5610	7650	4130	5890	5858.91	2.59	0	128446	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	672	15.12	0.70	12	19.47	381.00	8217.00	8350	20220805	-31.02	3975	20230502	44.91	6200	-7.10	20230711	3975	44.91	20230502	8350	-31.02	20220805	3975	44.91	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
116	20230711	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5640	-250	5	-4.24	12223675350	2081933	14.30	6140	6200	5610	7650	4130	5890	5871.27	2.59	0	117339	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	658	14.80	0.69	12	17.84	381.00	8217.00	8350	20220805	-32.46	3975	20230502	41.89	6200	-9.03	20230711	3975	41.89	20230502	8350	-32.46	20220805	3975	41.89	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
117	20230711	130259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5640	-250	5	-4.24	11845637510	2014886	13.84	6140	6200	5610	7650	4130	5890	5879.04	2.59	0	116380	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	658	14.80	0.69	12	17.27	381.00	8217.00	8350	20220805	-32.46	3975	20230502	41.89	6200	-9.03	20230711	3975	41.89	20230502	8350	-32.46	20220805	3975	41.89	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
118	20230711	120304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5630	-260	5	-4.41	11529528050	1958704	13.46	6140	6200	5610	7650	4130	5890	5886.30	2.59	0	109509	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	657	14.78	0.69	12	16.79	381.00	8217.00	8350	20220805	-32.57	3975	20230502	41.64	6200	-9.19	20230711	3975	41.64	20230502	8350	-32.57	20220805	3975	41.64	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
119	20230711	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5700	-190	5	-3.23	10641225470	1801588	12.38	6140	6200	5670	7650	4130	5890	5906.62	2.59	0	83772	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	665	14.96	0.69	12	15.44	381.00	8217.00	8350	20220805	-31.74	3975	20230502	43.40	6200	-8.06	20230711	3975	43.40	20230502	8350	-31.74	20220805	3975	43.40	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
120	20230711	100304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5800	-90	5	-1.53	9688058220	1634770	11.23	6140	6200	5670	7650	4130	5890	5926.34	2.59	0	31534	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	677	15.22	0.71	12	14.01	381.00	8217.00	8350	20220805	-30.54	3975	20230502	45.91	6200	-6.45	20230711	3975	45.91	20230502	8350	-30.54	20220805	3975	45.91	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
121	20230711	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5900	10	2	0.17	4576368220	754771	5.19	6140	6200	5890	7650	4130	5890	6064.19	2.59	0	-74772	7063	6476	5603	5016	4143	6770	5310	610	1760	5000	4240	10	1	11668027	688	15.49	0.72	12	6.47	381.00	8217.00	8350	20220805	-29.34	3975	20230502	48.43	6200	-4.84	20230711	3975	48.43	20230502	8350	-29.34	20220805	3975	48.43	20230502	4.20	N	017000	5000	609 억		302125	N	N	0	N	00	N
122	20230710	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5890	1050	2	21.69	82996998620	14408540	16914.61	4770	6190	4730	6290	3390	4840	5759.92	3.28	0	-63846	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	687	15.46	0.72	12	123.49	381.00	8217.00	8350	20220805	-29.46	3975	20230502	48.18	6190	-4.85	20230710	3975	48.18	20230502	8350	-29.46	20220805	3975	48.18	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
123	20230710	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5750	910	2	18.80	79644491900	13824203	16228.64	4770	6190	4730	6290	3390	4840	5761.30	3.28	0	-138898	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	671	15.09	0.70	12	118.48	381.00	8217.00	8350	20220805	-31.14	3975	20230502	44.65	6190	-7.11	20230710	3975	44.65	20230502	8350	-31.14	20220805	3975	44.65	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
124	20230710	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5850	1010	2	20.87	74811112410	12991901	15251.57	4770	6190	4730	6290	3390	4840	5758.36	3.28	0	-218524	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	683	15.35	0.71	12	111.35	381.00	8217.00	8350	20220805	-29.94	3975	20230502	47.17	6190	-5.49	20230710	3975	47.17	20230502	8350	-29.94	20220805	3975	47.17	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
125	20230710	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5960	1120	2	23.14	68866996080	11983217	14067.45	4770	6190	4730	6290	3390	4840	5747.03	3.28	0	-217115	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	695	15.64	0.73	12	102.70	381.00	8217.00	8350	20220805	-28.62	3975	20230502	49.94	6190	-3.72	20230710	3975	49.94	20230502	8350	-28.62	20220805	3975	49.94	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
126	20230710	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5920	1080	2	22.31	52648787120	9287028	10902.31	4770	5970	4730	6290	3390	4840	5669.16	3.28	0	-185823	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	691	15.54	0.72	12	79.59	381.00	8217.00	8350	20220805	-29.10	3975	20230502	48.93	5970	-0.84	20230710	3975	48.93	20230502	8350	-29.10	20220805	3975	48.93	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
127	20230710	110303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5700	860	2	17.77	28854102740	5216533	6123.84	4770	5880	4730	6290	3390	4840	5531.42	3.28	0	-130768	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	665	14.96	0.69	12	44.71	381.00	8217.00	8350	20220805	-31.74	3975	20230502	43.40	5920	-3.72	20230221	3975	43.40	20230502	8350	-31.74	20220805	3975	43.40	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
128	20230710	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5230	390	2	8.06	7155459040	1362565	1599.56	4770	5520	4730	6290	3390	4840	5251.78	3.28	0	-38429	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	10	1	11668027	610	13.73	0.64	12	11.68	381.00	8217.00	8350	20220805	-37.37	3975	20230502	31.57	5920	-11.66	20230221	3975	31.57	20230502	8350	-37.37	20220805	3975	31.57	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
129	20230710	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4985	145	2	3.00	88383430	18269	21.45	4770	4985	4730	6290	3390	4840	4837.76	3.28	0	-4975	5006	4922	4796	4712	4586	4965	4755	610	1450	5000	3480	5	1	11668027	582	13.08	0.61	12	0.16	381.00	8217.00	8350	20220805	-40.30	3975	20230502	25.41	5920	-15.79	20230221	3975	25.41	20230502	8350	-40.30	20220805	3975	25.41	20230502	4.16	N	017000	5000	609 억		382580	N	N	0	N	00	N
130	20230707	160258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4840	115	2	2.43	403591975	84552	75.37	4675	4880	4670	6140	3310	4725	4772.36	3.20	0	9210	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	565	12.70	0.59	12	0.72	381.00	8217.00	8350	20220805	-42.04	3975	20230502	21.76	5920	-18.24	20230221	3975	21.76	20230502	8350	-42.04	20220805	3975	21.76	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
131	20230707	150259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4830	105	2	2.22	366636355	76894	68.54	4675	4880	4670	6140	3310	4725	4768.08	3.20	0	8282	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	564	12.68	0.59	12	0.66	381.00	8217.00	8350	20220805	-42.16	3975	20230502	21.51	5920	-18.41	20230221	3975	21.51	20230502	8350	-42.16	20220805	3975	21.51	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
132	20230707	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4815	90	2	1.90	289523725	60896	54.28	4675	4880	4670	6140	3310	4725	4754.40	3.20	0	6085	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	562	12.64	0.59	12	0.52	381.00	8217.00	8350	20220805	-42.34	3975	20230502	21.13	5920	-18.67	20230221	3975	21.13	20230502	8350	-42.34	20220805	3975	21.13	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
133	20230707	130302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4820	95	2	2.01	249469270	52606	46.89	4675	4855	4670	6140	3310	4725	4742.22	3.20	0	4633	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	562	12.65	0.59	12	0.45	381.00	8217.00	8350	20220805	-42.28	3975	20230502	21.26	5920	-18.58	20230221	3975	21.26	20230502	8350	-42.28	20220805	3975	21.26	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
134	20230707	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4725	0	3	0.00	125682645	26764	23.86	4675	4745	4670	6140	3310	4725	4695.96	3.20	0	2902	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	551	12.40	0.58	12	0.23	381.00	8217.00	8350	20220805	-43.41	3975	20230502	18.87	5920	-20.19	20230221	3975	18.87	20230502	8350	-43.41	20220805	3975	18.87	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
135	20230707	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4685	-40	5	-0.85	93197605	19864	17.71	4675	4745	4670	6140	3310	4725	4691.78	3.20	0	1750	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	547	12.30	0.57	12	0.17	381.00	8217.00	8350	20220805	-43.89	3975	20230502	17.86	5920	-20.86	20230221	3975	17.86	20230502	8350	-43.89	20220805	3975	17.86	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
136	20230707	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4680	-45	5	-0.95	66426585	14149	12.61	4675	4745	4670	6140	3310	4725	4694.78	3.20	0	2121	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	546	12.28	0.57	12	0.12	381.00	8217.00	8350	20220805	-43.95	3975	20230502	17.74	5920	-20.95	20230221	3975	17.74	20230502	8350	-43.95	20220805	3975	17.74	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
137	20230707	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4675	-50	5	-1.06	8734180	1868	1.67	4675	4680	4670	6140	3310	4725	4675.61	3.20	0	237	4891	4807	4766	4682	4641	4787	4662	610	1415	5000	3400	5	1	11668027	545	12.27	0.57	12	0.02	381.00	8217.00	8350	20220805	-44.01	3975	20230502	17.61	5920	-21.03	20230221	3975	17.61	20230502	8350	-44.01	20220805	3975	17.61	20230502	4.04	N	017000	5000	609 억		372906	N	N	0	N	00	N
138	20230706	160258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4725	-125	5	-2.58	530679865	111673	53.03	4850	4850	4725	6300	3395	4850	4751.77	3.00	0	23090	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	551	12.40	0.58	12	0.96	381.00	8217.00	8350	20220805	-43.41	3975	20230502	18.87	5920	-20.19	20230221	3975	18.87	20230502	8350	-43.41	20220805	3975	18.87	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
139	20230706	150300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4725	-125	5	-2.58	500944110	105382	50.04	4850	4850	4725	6300	3395	4850	4753.24	3.00	0	23234	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	551	12.40	0.58	12	0.90	381.00	8217.00	8350	20220805	-43.41	3975	20230502	18.87	5920	-20.19	20230221	3975	18.87	20230502	8350	-43.41	20220805	3975	18.87	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
140	20230706	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4735	-115	5	-2.37	444793050	93522	44.41	4850	4850	4730	6300	3395	4850	4755.63	3.00	0	20420	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	552	12.43	0.58	12	0.80	381.00	8217.00	8350	20220805	-43.29	3975	20230502	19.12	5920	-20.02	20230221	3975	19.12	20230502	8350	-43.29	20220805	3975	19.12	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
141	20230706	130258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4745	-105	5	-2.16	322710170	67728	32.16	4850	4850	4730	6300	3395	4850	4764.30	3.00	0	19071	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	554	12.45	0.58	12	0.58	381.00	8217.00	8350	20220805	-43.17	3975	20230502	19.37	5920	-19.85	20230221	3975	19.37	20230502	8350	-43.17	20220805	3975	19.37	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
142	20230706	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4740	-110	5	-2.27	302679025	63511	30.16	4850	4850	4730	6300	3395	4850	4765.25	3.00	0	19974	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	553	12.44	0.58	12	0.54	381.00	8217.00	8350	20220805	-43.23	3975	20230502	19.25	5920	-19.93	20230221	3975	19.25	20230502	8350	-43.23	20220805	3975	19.25	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
143	20230706	110302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4765	-85	5	-1.75	231141690	48482	23.02	4850	4850	4730	6300	3395	4850	4766.90	3.00	0	15095	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	556	12.51	0.58	12	0.42	381.00	8217.00	8350	20220805	-42.93	3975	20230502	19.87	5920	-19.51	20230221	3975	19.87	20230502	8350	-42.93	20220805	3975	19.87	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
144	20230706	100258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4780	-70	5	-1.44	163400625	34258	16.27	4850	4850	4730	6300	3395	4850	4768.77	3.00	0	11142	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	558	12.55	0.58	12	0.29	381.00	8217.00	8350	20220805	-42.75	3975	20230502	20.25	5920	-19.26	20230221	3975	20.25	20230502	8350	-42.75	20220805	3975	20.25	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
145	20230706	090258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4780	-70	5	-1.44	30784390	6390	3.03	4850	4850	4755	6300	3395	4850	4815.45	3.00	0	-2978	5250	5050	4930	4730	4610	4990	4670	610	1452	5000	3490	5	1	11668027	558	12.55	0.58	12	0.05	381.00	8217.00	8350	20220805	-42.75	3975	20230502	20.25	5920	-19.26	20230221	3975	20.25	20230502	8350	-42.75	20220805	3975	20.25	20230502	4.04	N	017000	5000	609 억		349816	N	N	0	N	00	N
146	20230705	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4850	-290	5	-5.64	1029495575	210006	203.11	5130	5130	4810	6680	3600	5140	4902.23	3.25	0	-28878	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	566	12.73	0.59	12	1.80	381.00	8217.00	8350	20220805	-41.92	3975	20230502	22.01	5920	-18.07	20230221	3975	22.01	20230502	8350	-41.92	20220805	3975	22.01	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
147	20230705	150257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4855	-285	5	-5.54	1000361160	203998	197.30	5130	5130	4810	6680	3600	5140	4903.78	3.25	0	-27048	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	566	12.74	0.59	12	1.75	381.00	8217.00	8350	20220805	-41.86	3975	20230502	22.14	5920	-17.99	20230221	3975	22.14	20230502	8350	-41.86	20220805	3975	22.14	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
148	20230705	140255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4850	-290	5	-5.64	909472985	185305	179.22	5130	5130	4810	6680	3600	5140	4907.98	3.25	0	-14886	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	566	12.73	0.59	12	1.59	381.00	8217.00	8350	20220805	-41.92	3975	20230502	22.01	5920	-18.07	20230221	3975	22.01	20230502	8350	-41.92	20220805	3975	22.01	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
149	20230705	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4840	-300	5	-5.84	868944695	176948	171.14	5130	5130	4810	6680	3600	5140	4910.73	3.25	0	-8988	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	565	12.70	0.59	12	1.52	381.00	8217.00	8350	20220805	-42.04	3975	20230502	21.76	5920	-18.24	20230221	3975	21.76	20230502	8350	-42.04	20220805	3975	21.76	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
150	20230705	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4845	-295	5	-5.74	698311255	141599	136.95	5130	5130	4820	6680	3600	5140	4931.61	3.25	0	-7704	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	565	12.72	0.59	12	1.21	381.00	8217.00	8350	20220805	-41.98	3975	20230502	21.89	5920	-18.16	20230221	3975	21.89	20230502	8350	-41.98	20220805	3975	21.89	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
151	20230705	110257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4915	-225	5	-4.38	508250045	102485	99.12	5130	5130	4880	6680	3600	5140	4959.26	3.25	0	-8049	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	573	12.90	0.60	12	0.88	381.00	8217.00	8350	20220805	-41.14	3975	20230502	23.65	5920	-16.98	20230221	3975	23.65	20230502	8350	-41.14	20220805	3975	23.65	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
152	20230705	100256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	4935	-205	5	-3.99	329419110	66043	63.87	5130	5130	4925	6680	3600	5140	4987.95	3.25	0	-3196	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	5	1	11668027	576	12.95	0.60	12	0.57	381.00	8217.00	8350	20220805	-40.90	3975	20230502	24.15	5920	-16.64	20230221	3975	24.15	20230502	8350	-40.90	20220805	3975	24.15	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
153	20230705	090255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5110	-30	5	-0.58	5442930	1063	1.03	5130	5130	5110	6680	3600	5140	5120.35	3.25	0	-542	5273	5206	5133	5066	4993	5170	5030	610	1540	5000	3700	10	1	11668027	596	13.41	0.62	12	0.01	381.00	8217.00	8350	20220805	-38.80	3975	20230502	28.55	5920	-13.68	20230221	3975	28.55	20230502	8350	-38.80	20220805	3975	28.55	20230502	4.01	N	017000	5000	609 억		378822	N	N	0	N	00	N
154	20230704	160255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	0	3	0.00	527073340	102840	72.97	5150	5200	5060	6680	3600	5140	5125.16	3.39	0	-16388	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	600	13.49	0.63	12	0.88	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
155	20230704	150253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5150	10	2	0.19	487413550	95132	67.50	5150	5200	5060	6680	3600	5140	5123.55	3.39	0	-16803	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	601	13.52	0.63	12	0.82	381.00	8217.00	8350	20220805	-38.32	3975	20230502	29.56	5920	-13.01	20230221	3975	29.56	20230502	8350	-38.32	20220805	3975	29.56	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
156	20230704	140255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5160	20	2	0.39	410358170	80188	56.89	5150	5200	5060	6680	3600	5140	5117.45	3.39	0	-15789	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	602	13.54	0.63	12	0.69	381.00	8217.00	8350	20220805	-38.20	3975	20230502	29.81	5920	-12.84	20230221	3975	29.81	20230502	8350	-38.20	20220805	3975	29.81	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
157	20230704	130252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5160	20	2	0.39	375900950	73489	52.14	5150	5200	5060	6680	3600	5140	5115.06	3.39	0	-16185	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	602	13.54	0.63	12	0.63	381.00	8217.00	8350	20220805	-38.20	3975	20230502	29.81	5920	-12.84	20230221	3975	29.81	20230502	8350	-38.20	20220805	3975	29.81	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
158	20230704	120254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5160	20	2	0.39	336768030	65885	46.75	5150	5200	5060	6680	3600	5140	5111.45	3.39	0	-16407	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	602	13.54	0.63	12	0.56	381.00	8217.00	8350	20220805	-38.20	3975	20230502	29.81	5920	-12.84	20230221	3975	29.81	20230502	8350	-38.20	20220805	3975	29.81	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
159	20230704	110251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	0	3	0.00	258926800	50745	36.00	5150	5200	5060	6680	3600	5140	5102.51	3.39	0	-16614	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	600	13.49	0.63	12	0.43	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
160	20230704	100251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5100	-40	5	-0.78	163267330	31926	22.65	5150	5200	5080	6680	3600	5140	5113.93	3.39	0	-17791	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	595	13.39	0.62	12	0.27	381.00	8217.00	8350	20220805	-38.92	3975	20230502	28.30	5920	-13.85	20230221	3975	28.30	20230502	8350	-38.92	20220805	3975	28.30	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
161	20230704	090251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5160	20	2	0.39	37601920	7295	5.18	5150	5200	5130	6680	3600	5140	5154.48	3.39	0	-5391	5280	5210	5120	5050	4960	5245	5085	610	1540	5000	3700	10	1	11668027	602	13.54	0.63	12	0.06	381.00	8217.00	8350	20220805	-38.20	3975	20230502	29.81	5920	-12.84	20230221	3975	29.81	20230502	8350	-38.20	20220805	3975	29.81	20230502	3.93	N	017000	5000	609 억		395556	N	N	0	N	00	N
162	20230703	160249	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	180	2	3.63	708717210	138140	147.03	5060	5190	5030	6440	3475	4960	5130.54	3.22	0	20668	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	600	13.49	0.63	12	1.18	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
163	20230703	150252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	180	2	3.63	662483870	129149	137.46	5060	5190	5030	6440	3475	4960	5129.74	3.22	0	20213	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	600	13.49	0.63	12	1.11	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
164	20230703	140251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5150	190	2	3.83	616637110	120212	127.95	5060	5190	5030	6440	3475	4960	5129.72	3.22	0	18501	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	601	13.52	0.63	12	1.03	381.00	8217.00	8350	20220805	-38.32	3975	20230502	29.56	5920	-13.01	20230221	3975	29.56	20230502	8350	-38.32	20220805	3975	29.56	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
165	20230703	130250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5100	140	2	2.82	542498350	105830	112.64	5060	5190	5030	6440	3475	4960	5126.28	3.22	0	19096	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	595	13.39	0.62	12	0.91	381.00	8217.00	8350	20220805	-38.92	3975	20230502	28.30	5920	-13.85	20230221	3975	28.30	20230502	8350	-38.92	20220805	3975	28.30	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
166	20230703	120250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5120	160	2	3.23	481643000	93991	100.04	5060	5190	5030	6440	3475	4960	5124.52	3.22	0	19813	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	597	13.44	0.62	12	0.81	381.00	8217.00	8350	20220805	-38.68	3975	20230502	28.81	5920	-13.51	20230221	3975	28.81	20230502	8350	-38.68	20220805	3975	28.81	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
167	20230703	110251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5120	160	2	3.23	410591400	80066	85.22	5060	5190	5030	6440	3475	4960	5128.36	3.22	0	13963	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	597	13.44	0.62	12	0.69	381.00	8217.00	8350	20220805	-38.68	3975	20230502	28.81	5920	-13.51	20230221	3975	28.81	20230502	8350	-38.68	20220805	3975	28.81	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
168	20230703	100246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5140	180	2	3.63	330928920	64533	68.69	5060	5190	5030	6440	3475	4960	5128.31	3.22	0	11035	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	600	13.49	0.63	12	0.55	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N
169	20230703	090247	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	5050	90	2	1.81	19704190	3898	4.15	5060	5100	5030	6440	3475	4960	5057.35	3.22	0	-1125	5216	5087	4951	4822	4686	5152	4887	610	1482	5000	3570	10	1	11668027	589	13.25	0.61	12	0.03	381.00	8217.00	8350	20220805	-39.52	3975	20230502	27.04	5920	-14.70	20230221	3975	27.04	20230502	8350	-39.52	20220805	3975	27.04	20230502	3.90	N	017000	5000	609 억		376109	N	N	0	N	00	N