KissMeData/046940/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	160507	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3600	415	2	13.03	31639518865	8771608	16408.10	3190	3755	3150	4140	2230	3185	3607.05	0.65	0	-144977	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	651	17.39	0.63	12	48.53	207.00	5745.00	6340	20220905	-43.22	3000	20230727	20.00	3990	-9.77	20230201	3000	20.00	20230727	6340	-43.22	20220905	3000	20.00	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
3	20230731	150510	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3585	400	2	12.56	30462703825	8446193	15799.38	3190	3755	3150	4140	2230	3185	3606.68	0.65	0	-146279	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	648	17.32	0.62	12	46.73	207.00	5745.00	6340	20220905	-43.45	3000	20230727	19.50	3990	-10.15	20230201	3000	19.50	20230727	6340	-43.45	20220905	3000	19.50	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
4	20230731	140510	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3605	420	2	13.19	27770137730	7692504	14389.54	3190	3755	3150	4140	2230	3185	3610.03	0.65	0	-148241	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	652	17.42	0.63	12	42.56	207.00	5745.00	6340	20220905	-43.14	3000	20230727	20.17	3990	-9.65	20230201	3000	20.17	20230727	6340	-43.14	20220905	3000	20.17	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
5	20230731	130510	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3715	530	2	16.64	23993533335	6657581	12453.62	3190	3755	3150	4140	2230	3185	3603.94	0.65	0	-145450	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	671	17.95	0.65	12	36.83	207.00	5745.00	6340	20220905	-41.40	3000	20230727	23.83	3990	-6.89	20230201	3000	23.83	20230727	6340	-41.40	20220905	3000	23.83	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
6	20230731	120515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3610	425	2	13.34	13672982215	3831742	7167.63	3190	3725	3150	4140	2230	3185	3568.35	0.65	0	-115163	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	652	17.44	0.63	12	21.20	207.00	5745.00	6340	20220905	-43.06	3000	20230727	20.33	3990	-9.52	20230201	3000	20.33	20230727	6340	-43.06	20220905	3000	20.33	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
7	20230731	110516	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	350	2	10.99	3418248560	989873	1851.65	3190	3590	3150	4140	2230	3185	3453.22	0.65	0	-105073	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	639	17.08	0.62	12	5.48	207.00	5745.00	6340	20220905	-44.24	3000	20230727	17.83	3990	-11.40	20230201	3000	17.83	20230727	6340	-44.24	20220905	3000	17.83	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
8	20230731	100516	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3205	20	2	0.63	66644755	20916	39.13	3190	3205	3150	4140	2230	3185	3186.30	0.65	0	-6247	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	579	15.48	0.56	12	0.12	207.00	5745.00	6340	20220905	-49.45	3000	20230727	6.83	3990	-19.67	20230201	3000	6.83	20230727	6340	-49.45	20220905	3000	6.83	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
9	20230731	090508	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3190	5	2	0.16	86130	27	0.05	3190	3190	3190	4140	2230	3185	3190.00	0.65	0	63	3261	3222	3151	3112	3041	3242	3132	90	955	500	2220	5	1	18074350	577	15.41	0.56	12	0.00	207.00	5745.00	6340	20220905	-49.68	3000	20230727	6.33	3990	-20.05	20230201	3000	6.33	20230727	6340	-49.68	20220905	3000	6.33	20230727	3.34	N	046940	500	90 억		117291	N	N	0	N	00	N
10	20230728	160511	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3185	55	2	1.76	168162805	53128	56.97	3080	3190	3080	4065	2195	3130	3165.24	0.59	0	10373	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	576	15.39	0.55	12	0.29	207.00	5745.00	6340	20220905	-49.76	3000	20230727	6.17	3990	-20.18	20230201	3000	6.17	20230727	6340	-49.76	20220905	3000	6.17	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
11	20230728	150510	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3180	50	2	1.60	148760665	47020	50.42	3080	3190	3080	4065	2195	3130	3163.77	0.59	0	9655	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	575	15.36	0.55	12	0.26	207.00	5745.00	6340	20220905	-49.84	3000	20230727	6.00	3990	-20.30	20230201	3000	6.00	20230727	6340	-49.84	20220905	3000	6.00	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
12	20230728	140508	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3190	60	2	1.92	136809825	43260	46.39	3080	3190	3080	4065	2195	3130	3162.50	0.59	0	11286	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	577	15.41	0.56	12	0.24	207.00	5745.00	6340	20220905	-49.68	3000	20230727	6.33	3990	-20.05	20230201	3000	6.33	20230727	6340	-49.68	20220905	3000	6.33	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
13	20230728	130511	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3170	40	2	1.28	92877800	29397	31.52	3080	3190	3080	4065	2195	3130	3159.43	0.59	0	7806	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	573	15.31	0.55	12	0.16	207.00	5745.00	6340	20220905	-50.00	3000	20230727	5.67	3990	-20.55	20230201	3000	5.67	20230727	6340	-50.00	20220905	3000	5.67	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
14	20230728	120508	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3190	60	2	1.92	74703090	23682	25.39	3080	3190	3080	4065	2195	3130	3154.42	0.59	0	7797	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	577	15.41	0.56	12	0.13	207.00	5745.00	6340	20220905	-49.68	3000	20230727	6.33	3990	-20.05	20230201	3000	6.33	20230727	6340	-49.68	20220905	3000	6.33	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
15	20230728	110512	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3190	60	2	1.92	60353085	19176	20.56	3080	3190	3080	4065	2195	3130	3147.32	0.59	0	8626	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	577	15.41	0.56	12	0.11	207.00	5745.00	6340	20220905	-49.68	3000	20230727	6.33	3990	-20.05	20230201	3000	6.33	20230727	6340	-49.68	20220905	3000	6.33	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
16	20230728	100507	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3145	15	2	0.48	46562180	14823	15.89	3080	3170	3080	4065	2195	3130	3141.21	0.59	0	7451	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	568	15.19	0.55	12	0.08	207.00	5745.00	6340	20220905	-50.39	3000	20230727	4.83	3990	-21.18	20230201	3000	4.83	20230727	6340	-50.39	20220905	3000	4.83	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
17	20230728	090511	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3110	-20	5	-0.64	346720	112	0.12	3080	3110	3080	4065	2195	3130	3095.71	0.59	0	49	3263	3196	3098	3031	2933	3230	3065	90	935	500	2190	5	1	18074350	562	15.02	0.54	12	0.00	207.00	5745.00	6340	20220905	-50.95	3000	20230727	3.67	3990	-22.06	20230201	3000	3.67	20230727	6340	-50.95	20220905	3000	3.67	20230727	3.48	N	046940	500	90 억		106918	N	N	0	N	00	N
18	20230727	160507	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3130	70	2	2.29	282703565	90928	35.24	3000	3165	3000	3975	2145	3060	3109.08	0.57	-38475	4623	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	566	15.12	0.54	12	0.50	207.00	5745.00	6340	20220905	-50.63	3000	20230727	4.33	3990	-21.55	20230201	3000	4.33	20230727	6340	-50.63	20220905	3000	4.33	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
19	20230727	150508	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3130	70	2	2.29	264978390	85274	33.05	3000	3165	3000	3975	2145	3060	3107.38	0.57	-38475	5915	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	566	15.12	0.54	12	0.47	207.00	5745.00	6340	20220905	-50.63	3000	20230727	4.33	3990	-21.55	20230201	3000	4.33	20230727	6340	-50.63	20220905	3000	4.33	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
20	20230727	140505	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3120	60	2	1.96	241792525	77857	30.17	3000	3165	3000	3975	2145	3060	3105.60	0.57	-38475	5066	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	564	15.07	0.54	12	0.43	207.00	5745.00	6340	20220905	-50.79	3000	20230727	4.00	3990	-21.80	20230201	3000	4.00	20230727	6340	-50.79	20220905	3000	4.00	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
21	20230727	130506	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3110	50	2	1.63	213615120	68839	26.68	3000	3165	3000	3975	2145	3060	3103.11	0.57	-38475	2339	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	562	15.02	0.54	12	0.38	207.00	5745.00	6340	20220905	-50.95	3000	20230727	3.67	3990	-22.06	20230201	3000	3.67	20230727	6340	-50.95	20220905	3000	3.67	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
22	20230727	120508	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3125	65	2	2.12	152887795	49377	19.14	3000	3165	3000	3975	2145	3060	3096.34	0.57	-38475	8488	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	565	15.10	0.54	12	0.27	207.00	5745.00	6340	20220905	-50.71	3000	20230727	4.17	3990	-21.68	20230201	3000	4.17	20230727	6340	-50.71	20220905	3000	4.17	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
23	20230727	110507	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3150	90	2	2.94	138295940	44722	17.33	3000	3165	3000	3975	2145	3060	3092.35	0.57	-38475	9777	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	569	15.22	0.55	12	0.25	207.00	5745.00	6340	20220905	-50.32	3000	20230727	5.00	3990	-21.05	20230201	3000	5.00	20230727	6340	-50.32	20220905	3000	5.00	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
24	20230727	100506	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3130	70	2	2.29	117310010	38064	14.75	3000	3165	3000	3975	2145	3060	3081.91	0.57	-38475	9984	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	566	15.12	0.54	12	0.21	207.00	5745.00	6340	20220905	-50.63	3000	20230727	4.33	3990	-21.55	20230201	3000	4.33	20230727	6340	-50.63	20220905	3000	4.33	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
25	20230727	090506	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3085	25	2	0.82	31686810	10473	4.06	3000	3105	3000	3975	2145	3060	3025.57	0.57	-38475	5004	3383	3221	3113	2951	2843	3167	2897	90	915	500	2140	5	1	18074350	558	14.90	0.54	12	0.06	207.00	5745.00	6340	20220905	-51.34	3000	20230727	2.83	3990	-22.68	20230201	3000	2.83	20230727	6340	-51.34	20220905	3000	2.83	20230727	3.55	N	046940	500	90 억		102348	N	N	0	N	00	N
26	20230726	160504	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3060	-205	5	-6.28	790020615	253428	191.43	3265	3275	3005	4240	2290	3265	3117.39	0.78	0	-37151	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	553	14.78	0.53	12	1.40	207.00	5745.00	6340	20220905	-51.74	3005	20230726	1.83	3990	-23.31	20230201	3005	1.83	20230726	6340	-51.74	20220905	3005	1.83	20230726	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
27	20230726	150507	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3070	-195	5	-5.97	772829580	247830	187.20	3265	3275	3005	4240	2290	3265	3118.39	0.78	0	-38062	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	555	14.83	0.53	12	1.37	207.00	5745.00	6340	20220905	-51.58	3005	20230726	2.16	3990	-23.06	20230201	3005	2.16	20230726	6340	-51.58	20220905	3005	2.16	20230726	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
28	20230726	140506	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	3035	-230	5	-7.04	690654400	221000	166.94	3265	3275	3005	4240	2290	3265	3125.13	0.78	0	-35885	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	549	14.66	0.53	12	1.22	207.00	5745.00	6340	20220905	-52.13	3005	20230726	1.00	3990	-23.93	20230201	3005	1.00	20230726	6340	-52.13	20220905	3005	1.00	20230726	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
29	20230726	130504	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3060	-205	5	-6.28	563851940	179444	135.55	3265	3275	3060	4240	2290	3265	3142.22	0.78	0	-23546	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	553	14.78	0.53	12	0.99	207.00	5745.00	6340	20220905	-51.74	3025	20221013	1.16	3990	-23.31	20230201	3055	0.16	20230103	6340	-51.74	20220905	3025	1.16	20221013	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
30	20230726	120505	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3130	-135	5	-4.13	458601910	145467	109.88	3265	3275	3070	4240	2290	3265	3152.62	0.78	0	-13560	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	566	15.12	0.54	12	0.80	207.00	5745.00	6340	20220905	-50.63	3025	20221013	3.47	3990	-21.55	20230201	3055	2.45	20230103	6340	-50.63	20220905	3025	3.47	20221013	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
31	20230726	110502	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3135	-130	5	-3.98	422177810	133764	101.04	3265	3275	3070	4240	2290	3265	3156.14	0.78	0	-11380	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	567	15.14	0.55	12	0.74	207.00	5745.00	6340	20220905	-50.55	3025	20221013	3.64	3990	-21.43	20230201	3055	2.62	20230103	6340	-50.55	20220905	3025	3.64	20221013	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
32	20230726	100506	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3140	-125	5	-3.83	235962625	73791	55.74	3265	3275	3100	4240	2290	3265	3197.72	0.78	0	-7642	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	568	15.17	0.55	12	0.41	207.00	5745.00	6340	20220905	-50.47	3025	20221013	3.80	3990	-21.30	20230201	3055	2.78	20230103	6340	-50.47	20220905	3025	3.80	20221013	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
33	20230726	090501	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3270	5	2	0.15	34612985	10632	8.03	3265	3275	3240	4240	2290	3265	3255.55	0.78	0	-5883	3445	3355	3310	3220	3175	3332	3197	90	975	500	2280	5	1	18074350	591	15.80	0.57	12	0.06	207.00	5745.00	6340	20220905	-48.42	3025	20221013	8.10	3990	-18.05	20230201	3055	7.04	20230103	6340	-48.42	20220905	3025	8.10	20221013	3.37	N	046940	500	90 억		140823	N	N	0	N	00	N
34	20230725	160500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3265	-110	5	-3.26	431704605	130468	74.73	3325	3400	3265	4385	2365	3375	3309.16	0.87	0	-17661	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	590	15.77	0.57	12	0.72	207.00	5745.00	6340	20220905	-48.50	3025	20221013	7.93	3990	-18.17	20230201	3055	6.87	20230103	6340	-48.50	20220905	3025	7.93	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
35	20230725	150457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3275	-100	5	-2.96	411703965	124357	71.23	3325	3400	3265	4385	2365	3375	3310.66	0.87	0	-17216	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	592	15.82	0.57	12	0.69	207.00	5745.00	6340	20220905	-48.34	3025	20221013	8.26	3990	-17.92	20230201	3055	7.20	20230103	6340	-48.34	20220905	3025	8.26	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
36	20230725	140458	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3320	-55	5	-1.63	250121740	75261	43.11	3325	3400	3310	4385	2365	3375	3323.39	0.87	0	-16090	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	600	16.04	0.58	12	0.42	207.00	5745.00	6340	20220905	-47.63	3025	20221013	9.75	3990	-16.79	20230201	3055	8.67	20230103	6340	-47.63	20220905	3025	9.75	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
37	20230725	130502	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3325	-50	5	-1.48	232798740	70060	40.13	3325	3400	3310	4385	2365	3375	3322.85	0.87	0	-11815	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	601	16.06	0.58	12	0.39	207.00	5745.00	6340	20220905	-47.56	3025	20221013	9.92	3990	-16.67	20230201	3055	8.84	20230103	6340	-47.56	20220905	3025	9.92	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
38	20230725	120502	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	-60	5	-1.78	208052345	62621	35.87	3325	3400	3310	4385	2365	3375	3322.41	0.87	0	-8134	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	599	16.01	0.58	12	0.35	207.00	5745.00	6340	20220905	-47.71	3025	20221013	9.59	3990	-16.92	20230201	3055	8.51	20230103	6340	-47.71	20220905	3025	9.59	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
39	20230725	110459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3315	-60	5	-1.78	170639070	51328	29.40	3325	3400	3310	4385	2365	3375	3324.48	0.87	0	-8155	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	599	16.01	0.58	12	0.28	207.00	5745.00	6340	20220905	-47.71	3025	20221013	9.59	3990	-16.92	20230201	3055	8.51	20230103	6340	-47.71	20220905	3025	9.59	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
40	20230725	100459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3335	-40	5	-1.19	116131340	34921	20.00	3325	3400	3310	4385	2365	3375	3325.54	0.87	0	-1802	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	603	16.11	0.58	12	0.19	207.00	5745.00	6340	20220905	-47.40	3025	20221013	10.25	3990	-16.42	20230201	3055	9.17	20230103	6340	-47.40	20220905	3025	10.25	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
41	20230725	090459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3345	-30	5	-0.89	49652755	14913	8.54	3325	3400	3310	4385	2365	3375	3329.49	0.87	0	-1697	3535	3455	3410	3330	3285	3432	3307	90	1010	500	2360	5	1	18074350	605	16.16	0.58	12	0.08	207.00	5745.00	6340	20220905	-47.24	3025	20221013	10.58	3990	-16.17	20230201	3055	9.49	20230103	6340	-47.24	20220905	3025	10.58	20221013	3.27	N	046940	500	90 억		158118	N	N	0	N	00	N
42	20230724	160500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3375	-115	5	-3.30	587176340	172064	76.63	3490	3490	3365	4535	2445	3490	3412.59	1.10	0	-41076	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	610	16.30	0.59	12	0.95	207.00	5745.00	6340	20220905	-46.77	3025	20221013	11.57	3990	-15.41	20230201	3055	10.47	20230103	6340	-46.77	20220905	3025	11.57	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
43	20230724	150456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-110	5	-3.15	571580245	167437	74.57	3490	3490	3365	4535	2445	3490	3413.62	1.10	0	-40798	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	611	16.33	0.59	12	0.93	207.00	5745.00	6340	20220905	-46.69	3025	20221013	11.74	3990	-15.29	20230201	3055	10.64	20230103	6340	-46.69	20220905	3025	11.74	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
44	20230724	140455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-100	5	-2.87	511662160	149696	66.67	3490	3490	3365	4535	2445	3490	3417.92	1.10	0	-38995	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	613	16.38	0.59	12	0.83	207.00	5745.00	6340	20220905	-46.53	3025	20221013	12.07	3990	-15.04	20230201	3055	10.97	20230103	6340	-46.53	20220905	3025	12.07	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
45	20230724	130456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3375	-115	5	-3.30	493158350	144222	64.23	3490	3490	3365	4535	2445	3490	3419.35	1.10	0	-36223	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	610	16.30	0.59	12	0.80	207.00	5745.00	6340	20220905	-46.77	3025	20221013	11.57	3990	-15.41	20230201	3055	10.47	20230103	6340	-46.77	20220905	3025	11.57	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
46	20230724	120457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-100	5	-2.87	462753620	135219	60.22	3490	3490	3370	4535	2445	3490	3422.16	1.10	0	-35013	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	613	16.38	0.59	12	0.75	207.00	5745.00	6340	20220905	-46.53	3025	20221013	12.07	3990	-15.04	20230201	3055	10.97	20230103	6340	-46.53	20220905	3025	12.07	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
47	20230724	110500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-105	5	-3.01	393068110	114664	51.07	3490	3490	3370	4535	2445	3490	3427.90	1.10	0	-34211	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	612	16.35	0.59	12	0.63	207.00	5745.00	6340	20220905	-46.61	3025	20221013	11.90	3990	-15.16	20230201	3055	10.80	20230103	6340	-46.61	20220905	3025	11.90	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
48	20230724	100455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3425	-65	5	-1.86	291311145	84751	37.75	3490	3490	3395	4535	2445	3490	3437.14	1.10	0	-22318	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	619	16.55	0.60	12	0.47	207.00	5745.00	6340	20220905	-45.98	3025	20221013	13.22	3990	-14.16	20230201	3055	12.11	20230103	6340	-45.98	20220905	3025	13.22	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
49	20230724	090457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3405	-85	5	-2.44	126151860	36505	16.26	3490	3490	3405	4535	2445	3490	3455.56	1.10	0	-16460	3660	3575	3530	3445	3400	3552	3422	90	1045	500	2440	5	1	18074350	615	16.45	0.59	12	0.20	207.00	5745.00	6340	20220905	-46.29	3025	20221013	12.56	3990	-14.66	20230201	3055	11.46	20230103	6340	-46.29	20220905	3025	12.56	20221013	3.16	N	046940	500	90 억		198780	N	N	0	N	00	N
50	20230721	160453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3490	-205	5	-5.55	788011360	222820	65.38	3585	3615	3485	4800	2590	3695	3536.75	1.30	0	-33826	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	631	16.86	0.61	12	1.23	207.00	5745.00	6340	20220905	-44.95	3025	20221013	15.37	3990	-12.53	20230201	3055	14.24	20230103	6340	-44.95	20220905	3025	15.37	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
51	20230721	150456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	-185	5	-5.01	725447470	204927	60.13	3585	3615	3485	4800	2590	3695	3540.03	1.30	0	-28203	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	634	16.96	0.61	12	1.13	207.00	5745.00	6340	20220905	-44.64	3025	20221013	16.03	3990	-12.03	20230201	3055	14.89	20230103	6340	-44.64	20220905	3025	16.03	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
52	20230721	140453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3520	-175	5	-4.74	615808330	173620	50.95	3585	3615	3490	4800	2590	3695	3546.87	1.30	0	-20603	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	636	17.00	0.61	12	0.96	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
53	20230721	130454	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	-155	5	-4.19	375927405	105394	30.93	3585	3615	3535	4800	2590	3695	3566.88	1.30	0	-26648	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	640	17.10	0.62	12	0.58	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
54	20230721	120459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3555	-140	5	-3.79	284506685	79638	23.37	3585	3615	3550	4800	2590	3695	3572.50	1.30	0	-17464	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	643	17.17	0.62	12	0.44	207.00	5745.00	6340	20220905	-43.93	3025	20221013	17.52	3990	-10.90	20230201	3055	16.37	20230103	6340	-43.93	20220905	3025	17.52	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
55	20230721	110457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3585	-110	5	-2.98	258405050	72325	21.22	3585	3615	3550	4800	2590	3695	3572.83	1.30	0	-13874	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	648	17.32	0.62	12	0.40	207.00	5745.00	6340	20220905	-43.45	3025	20221013	18.51	3990	-10.15	20230201	3055	17.35	20230103	6340	-43.45	20220905	3025	18.51	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
56	20230721	100456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3575	-120	5	-3.25	186703465	52227	15.33	3585	3615	3550	4800	2590	3695	3574.85	1.30	0	-12497	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	646	17.27	0.62	12	0.29	207.00	5745.00	6340	20220905	-43.61	3025	20221013	18.18	3990	-10.40	20230201	3055	17.02	20230103	6340	-43.61	20220905	3025	18.18	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
57	20230721	090457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3600	-95	5	-2.57	33606655	9383	2.75	3585	3610	3560	4800	2590	3695	3581.65	1.30	0	618	3865	3780	3610	3525	3355	3822	3567	90	1105	500	2580	5	1	18074350	651	17.39	0.63	12	0.05	207.00	5745.00	6340	20220905	-43.22	3025	20221013	19.01	3990	-9.77	20230201	3055	17.84	20230103	6340	-43.22	20220905	3025	19.01	20221013	3.09	N	046940	500	90 억		235292	N	N	0	N	00	N
58	20230720	160453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3695	170	2	4.82	1088381855	302252	163.63	3490	3695	3440	4580	2470	3525	3597.62	1.04	0	46406	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	668	17.85	0.64	12	1.67	207.00	5745.00	6340	20220905	-41.72	3025	20221013	22.15	3990	-7.39	20230201	3055	20.95	20230103	6340	-41.72	20220905	3025	22.15	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
59	20230720	150452	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3610	85	2	2.41	630090935	177374	96.02	3490	3635	3440	4580	2470	3525	3552.33	1.04	0	39059	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	652	17.44	0.63	12	0.98	207.00	5745.00	6340	20220905	-43.06	3025	20221013	19.34	3990	-9.52	20230201	3055	18.17	20230103	6340	-43.06	20220905	3025	19.34	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
60	20230720	140451	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3590	65	2	1.84	480545300	135794	73.51	3490	3605	3440	4580	2470	3525	3538.78	1.04	0	29250	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	649	17.34	0.62	12	0.75	207.00	5745.00	6340	20220905	-43.38	3025	20221013	18.68	3990	-10.03	20230201	3055	17.51	20230103	6340	-43.38	20220905	3025	18.68	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
61	20230720	130450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3595	70	2	1.99	458117880	129520	70.12	3490	3605	3440	4580	2470	3525	3537.04	1.04	0	28916	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	650	17.37	0.63	12	0.72	207.00	5745.00	6340	20220905	-43.30	3025	20221013	18.84	3990	-9.90	20230201	3055	17.68	20230103	6340	-43.30	20220905	3025	18.84	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
62	20230720	120456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3600	75	2	2.13	415391185	117622	63.68	3490	3605	3440	4580	2470	3525	3531.58	1.04	0	24865	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	651	17.39	0.63	12	0.65	207.00	5745.00	6340	20220905	-43.22	3025	20221013	19.01	3990	-9.77	20230201	3055	17.84	20230103	6340	-43.22	20220905	3025	19.01	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
63	20230720	110454	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	10	2	0.28	257226325	73356	39.71	3490	3575	3440	4580	2470	3525	3506.55	1.04	0	13320	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	639	17.08	0.62	12	0.41	207.00	5745.00	6340	20220905	-44.24	3025	20221013	16.86	3990	-11.40	20230201	3055	15.71	20230103	6340	-44.24	20220905	3025	16.86	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
64	20230720	100450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	15	2	0.43	154911350	44444	24.06	3490	3545	3440	4580	2470	3525	3485.54	1.04	0	1605	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	640	17.10	0.62	12	0.25	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
65	20230720	090449	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3455	-70	5	-1.99	18574560	5340	2.89	3490	3495	3455	4580	2470	3525	3478.38	1.04	0	211	3615	3570	3500	3455	3385	3535	3420	90	1055	500	2460	5	1	18074350	624	16.69	0.60	12	0.03	207.00	5745.00	6340	20220905	-45.50	3025	20221013	14.21	3990	-13.41	20230201	3055	13.09	20230103	6340	-45.50	20220905	3025	14.21	20221013	2.90	N	046940	500	90 억		187654	N	N	0	N	00	N
66	20230719	160459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3525	-15	5	-0.42	635506975	182574	68.03	3545	3545	3430	4600	2480	3540	3480.14	1.08	0	-6717	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	637	17.03	0.61	12	1.01	207.00	5745.00	6340	20220905	-44.40	3025	20221013	16.53	3990	-11.65	20230201	3055	15.38	20230103	6340	-44.40	20220905	3025	16.53	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
67	20230719	150457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	-30	5	-0.85	594943510	170999	63.72	3545	3545	3430	4600	2480	3540	3478.48	1.08	0	-7444	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	634	16.96	0.61	12	0.95	207.00	5745.00	6340	20220905	-44.64	3025	20221013	16.03	3990	-12.03	20230201	3055	14.89	20230103	6340	-44.64	20220905	3025	16.03	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
68	20230719	140459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	-5	5	-0.14	547502310	157483	58.68	3545	3545	3430	4600	2480	3540	3475.73	1.08	0	-3445	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	639	17.08	0.62	12	0.87	207.00	5745.00	6340	20220905	-44.24	3025	20221013	16.86	3990	-11.40	20230201	3055	15.71	20230103	6340	-44.24	20220905	3025	16.86	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
69	20230719	130453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3455	-85	5	-2.40	365608985	105414	39.28	3545	3545	3430	4600	2480	3540	3466.88	1.08	0	-773	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	624	16.69	0.60	12	0.58	207.00	5745.00	6340	20220905	-45.50	3025	20221013	14.21	3990	-13.41	20230201	3055	13.09	20230103	6340	-45.50	20220905	3025	14.21	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
70	20230719	120458	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3465	-75	5	-2.12	344042150	99178	36.95	3545	3545	3430	4600	2480	3540	3467.42	1.08	0	-273	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	626	16.74	0.60	12	0.55	207.00	5745.00	6340	20220905	-45.35	3025	20221013	14.55	3990	-13.16	20230201	3055	13.42	20230103	6340	-45.35	20220905	3025	14.55	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
71	20230719	110459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3480	-60	5	-1.69	287531685	82822	30.86	3545	3545	3430	4600	2480	3540	3469.93	1.08	0	42	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	629	16.81	0.61	12	0.46	207.00	5745.00	6340	20220905	-45.11	3025	20221013	15.04	3990	-12.78	20230201	3055	13.91	20230103	6340	-45.11	20220905	3025	15.04	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
72	20230719	100455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3500	-40	5	-1.13	259617710	74809	27.87	3545	3545	3430	4600	2480	3540	3468.42	1.08	0	-1199	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	633	16.91	0.61	12	0.41	207.00	5745.00	6340	20220905	-44.79	3025	20221013	15.70	3990	-12.28	20230201	3055	14.57	20230103	6340	-44.79	20220905	3025	15.70	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
73	20230719	090455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	-35	5	-0.99	37487065	10665	3.97	3545	3545	3465	4600	2480	3540	3508.92	1.08	0	-556	3733	3636	3588	3491	3443	3612	3467	90	1060	500	2470	5	1	18074350	634	16.93	0.61	12	0.06	207.00	5745.00	6340	20220905	-44.72	3025	20221013	15.87	3990	-12.16	20230201	3055	14.73	20230103	6340	-44.72	20220905	3025	15.87	20221013	3.00	N	046940	500	90 억		194773	N	N	0	N	00	N
74	20230718	160455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	-160	5	-4.32	945370710	264276	16.95	3665	3685	3540	4810	2590	3700	3576.96	1.22	0	-28996	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	640	17.10	0.62	12	1.46	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
75	20230718	150455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	-160	5	-4.32	905082620	252898	16.22	3665	3685	3540	4810	2590	3700	3578.58	1.22	0	-26052	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	640	17.10	0.62	12	1.40	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
76	20230718	140453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3560	-140	5	-3.78	839810010	234489	15.04	3665	3685	3540	4810	2590	3700	3581.17	1.22	0	-26405	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	643	17.20	0.62	12	1.30	207.00	5745.00	6340	20220905	-43.85	3025	20221013	17.69	3990	-10.78	20230201	3055	16.53	20230103	6340	-43.85	20220905	3025	17.69	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
77	20230718	130453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3555	-145	5	-3.92	769762020	214819	13.78	3665	3685	3540	4810	2590	3700	3583.01	1.22	0	-20009	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	643	17.17	0.62	12	1.19	207.00	5745.00	6340	20220905	-43.93	3025	20221013	17.52	3990	-10.90	20230201	3055	16.37	20230103	6340	-43.93	20220905	3025	17.52	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
78	20230718	120455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3550	-150	5	-4.05	719429785	200632	12.87	3665	3685	3540	4810	2590	3700	3585.51	1.22	0	-13700	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	642	17.15	0.62	12	1.11	207.00	5745.00	6340	20220905	-44.01	3025	20221013	17.36	3990	-11.03	20230201	3055	16.20	20230103	6340	-44.01	20220905	3025	17.36	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
79	20230718	110456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3585	-115	5	-3.11	649665430	181011	11.61	3665	3685	3545	4810	2590	3700	3588.76	1.22	0	-10441	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	648	17.32	0.62	12	1.00	207.00	5745.00	6340	20220905	-43.45	3025	20221013	18.51	3990	-10.15	20230201	3055	17.35	20230103	6340	-43.45	20220905	3025	18.51	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
80	20230718	100451	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3560	-140	5	-3.78	488235350	135710	8.71	3665	3685	3550	4810	2590	3700	3597.23	1.22	0	-4480	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	643	17.20	0.62	12	0.75	207.00	5745.00	6340	20220905	-43.85	3025	20221013	17.69	3990	-10.78	20230201	3055	16.53	20230103	6340	-43.85	20220905	3025	17.69	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
81	20230718	090452	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3655	-45	5	-1.22	60965745	16656	1.07	3665	3685	3650	4810	2590	3700	3658.95	1.22	0	1196	3946	3822	3736	3612	3526	3780	3570	90	1110	500	2590	5	1	18074350	661	17.66	0.64	12	0.09	207.00	5745.00	6340	20220905	-42.35	3025	20221013	20.83	3990	-8.40	20230201	3055	19.64	20230103	6340	-42.35	20220905	3025	20.83	20221013	2.83	N	046940	500	90 억		220066	N	N	0	N	00	N
82	20230717	160453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3700	140	2	3.93	5820784845	1543521	815.30	3800	3860	3650	4625	2495	3560	3771.11	1.34	0	-15431	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	669	17.87	0.64	12	8.54	207.00	5745.00	6340	20220905	-41.64	3025	20221013	22.31	3990	-7.27	20230201	3055	21.11	20230103	6340	-41.64	20220905	3025	22.31	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
83	20230717	150450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3730	170	2	4.78	5731812565	1519515	802.62	3800	3860	3650	4625	2495	3560	3772.13	1.34	0	-20959	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	674	18.02	0.65	12	8.41	207.00	5745.00	6340	20220905	-41.17	3025	20221013	23.31	3990	-6.52	20230201	3055	22.09	20230103	6340	-41.17	20220905	3025	23.31	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
84	20230717	140452	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3770	210	2	5.90	5561566320	1473934	778.55	3800	3860	3650	4625	2495	3560	3773.28	1.34	0	-32628	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	681	18.21	0.66	12	8.15	207.00	5745.00	6340	20220905	-40.54	3025	20221013	24.63	3990	-5.51	20230201	3055	23.40	20230103	6340	-40.54	20220905	3025	24.63	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
85	20230717	130448	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3720	160	2	4.49	5165004325	1368429	722.82	3800	3860	3650	4625	2495	3560	3774.40	1.34	0	-30102	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	672	17.97	0.65	12	7.57	207.00	5745.00	6340	20220905	-41.32	3025	20221013	22.98	3990	-6.77	20230201	3055	21.77	20230103	6340	-41.32	20220905	3025	22.98	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
86	20230717	120454	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3750	190	2	5.34	4994011970	1322585	698.60	3800	3860	3650	4625	2495	3560	3775.95	1.34	0	-21696	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	678	18.12	0.65	12	7.32	207.00	5745.00	6340	20220905	-40.85	3025	20221013	23.97	3990	-6.02	20230201	3055	22.75	20230103	6340	-40.85	20220905	3025	23.97	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
87	20230717	110448	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3730	170	2	4.78	4700145120	1243596	656.88	3800	3860	3650	4625	2495	3560	3779.48	1.34	0	-4491	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	674	18.02	0.65	12	6.88	207.00	5745.00	6340	20220905	-41.17	3025	20221013	23.31	3990	-6.52	20230201	3055	22.09	20230103	6340	-41.17	20220905	3025	23.31	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
88	20230717	100450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3705	145	2	4.07	3609055210	955055	504.47	3800	3860	3650	4625	2495	3560	3778.90	1.34	0	-29488	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	670	17.90	0.64	12	5.28	207.00	5745.00	6340	20220905	-41.56	3025	20221013	22.48	3990	-7.14	20230201	3055	21.28	20230103	6340	-41.56	20220905	3025	22.48	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
89	20230717	090449	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3725	165	2	4.63	845697615	223796	118.21	3800	3860	3695	4625	2495	3560	3778.88	1.34	0	-62267	3746	3652	3566	3472	3386	3610	3430	90	1065	500	2490	5	1	18074350	673	18.00	0.65	12	1.24	207.00	5745.00	6340	20220905	-41.25	3025	20221013	23.14	3990	-6.64	20230201	3055	21.93	20230103	6340	-41.25	20220905	3025	23.14	20221013	2.95	N	046940	500	90 억		241974	N	N	0	N	00	N
90	20230714	160448	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3560	-70	5	-1.93	648292460	183478	111.49	3660	3660	3480	4715	2545	3630	3533.35	1.57	0	-41290	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	643	17.20	0.62	12	1.02	207.00	5745.00	6340	20220905	-43.85	3025	20221013	17.69	3990	-10.78	20230201	3055	16.53	20230103	6340	-43.85	20220905	3025	17.69	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
91	20230714	150451	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3565	-65	5	-1.79	583185935	165212	100.39	3660	3660	3480	4715	2545	3630	3529.92	1.57	0	-42735	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	644	17.22	0.62	12	0.91	207.00	5745.00	6340	20220905	-43.77	3025	20221013	17.85	3990	-10.65	20230201	3055	16.69	20230103	6340	-43.77	20220905	3025	17.85	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
92	20230714	140452	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3515	-115	5	-3.17	521170910	147768	89.79	3660	3660	3480	4715	2545	3630	3526.95	1.57	0	-37530	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	635	16.98	0.61	12	0.82	207.00	5745.00	6340	20220905	-44.56	3025	20221013	16.20	3990	-11.90	20230201	3055	15.06	20230103	6340	-44.56	20220905	3025	16.20	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
93	20230714	130447	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3520	-110	5	-3.03	466051155	132132	80.29	3660	3660	3480	4715	2545	3630	3527.16	1.57	0	-30551	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	636	17.00	0.61	12	0.73	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
94	20230714	120447	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3500	-130	5	-3.58	363927550	103043	62.62	3660	3660	3485	4715	2545	3630	3531.80	1.57	0	-18974	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	633	16.91	0.61	12	0.57	207.00	5745.00	6340	20220905	-44.79	3025	20221013	15.70	3990	-12.28	20230201	3055	14.57	20230103	6340	-44.79	20220905	3025	15.70	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
95	20230714	110450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	-120	5	-3.31	304275915	85985	52.25	3660	3660	3485	4715	2545	3630	3538.71	1.57	0	-14078	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	634	16.96	0.61	12	0.48	207.00	5745.00	6340	20220905	-44.64	3025	20221013	16.03	3990	-12.03	20230201	3055	14.89	20230103	6340	-44.64	20220905	3025	16.03	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
96	20230714	100453	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3500	-130	5	-3.58	251781450	71036	43.17	3660	3660	3485	4715	2545	3630	3544.42	1.57	0	-8806	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	633	16.91	0.61	12	0.39	207.00	5745.00	6340	20220905	-44.79	3025	20221013	15.70	3990	-12.28	20230201	3055	14.57	20230103	6340	-44.79	20220905	3025	15.70	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
97	20230714	090449	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3605	-25	5	-0.69	52082870	14362	8.73	3660	3660	3590	4715	2545	3630	3626.44	1.57	0	-3730	3756	3692	3586	3522	3416	3725	3555	90	1085	500	2540	5	1	18074350	652	17.42	0.63	12	0.08	207.00	5745.00	6340	20220905	-43.14	3025	20221013	19.17	3990	-9.65	20230201	3055	18.00	20230103	6340	-43.14	20220905	3025	19.17	20221013	3.13	N	046940	500	90 억		283163	N	N	0	N	00	N
98	20230713	160448	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3630	105	2	2.98	566862495	158988	150.62	3525	3650	3480	4580	2470	3525	3563.26	1.58	0	-2781	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	656	17.54	0.63	12	0.88	207.00	5745.00	6340	20220905	-42.74	3025	20221013	20.00	3990	-9.02	20230201	3055	18.82	20230103	6340	-42.74	20220905	3025	20.00	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
99	20230713	150443	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3555	30	2	0.85	446675955	125741	119.12	3525	3650	3480	4580	2470	3525	3552.35	1.58	0	7292	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	643	17.17	0.62	12	0.70	207.00	5745.00	6340	20220905	-43.93	3025	20221013	17.52	3990	-10.90	20230201	3055	16.37	20230103	6340	-43.93	20220905	3025	17.52	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
100	20230713	140444	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3585	60	2	1.70	411719995	115939	109.83	3525	3650	3480	4580	2470	3525	3551.18	1.58	0	7856	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	648	17.32	0.62	12	0.64	207.00	5745.00	6340	20220905	-43.45	3025	20221013	18.51	3990	-10.15	20230201	3055	17.35	20230103	6340	-43.45	20220905	3025	18.51	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
101	20230713	130446	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3565	40	2	1.13	272248090	77065	73.01	3525	3575	3480	4580	2470	3525	3532.71	1.58	0	8229	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	644	17.22	0.62	12	0.43	207.00	5745.00	6340	20220905	-43.77	3025	20221013	17.85	3990	-10.65	20230201	3055	16.69	20230103	6340	-43.77	20220905	3025	17.85	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
102	20230713	120442	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3560	35	2	0.99	239521550	67876	64.30	3525	3575	3480	4580	2470	3525	3528.81	1.58	0	6665	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	643	17.20	0.62	12	0.38	207.00	5745.00	6340	20220905	-43.85	3025	20221013	17.69	3990	-10.78	20230201	3055	16.53	20230103	6340	-43.85	20220905	3025	17.69	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
103	20230713	110447	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3570	45	2	1.28	218083265	61854	58.60	3525	3575	3480	4580	2470	3525	3525.77	1.58	0	6568	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	645	17.25	0.62	12	0.34	207.00	5745.00	6340	20220905	-43.69	3025	20221013	18.02	3990	-10.53	20230201	3055	16.86	20230103	6340	-43.69	20220905	3025	18.02	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
104	20230713	100446	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3550	25	2	0.71	174079210	49495	46.89	3525	3575	3480	4580	2470	3525	3517.11	1.58	0	3670	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	642	17.15	0.62	12	0.27	207.00	5745.00	6340	20220905	-44.01	3025	20221013	17.36	3990	-11.03	20230201	3055	16.20	20230103	6340	-44.01	20220905	3025	17.36	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
105	20230713	090405	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	15	2	0.43	8277215	2348	2.22	3525	3545	3520	4580	2470	3525	3525.22	1.58	0	-337	3655	3590	3535	3470	3415	3562	3442	90	1055	500	2460	5	1	18074350	640	17.10	0.62	12	0.01	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	3.14	N	046940	500	90 억		286297	N	N	0	N	00	N
106	20230712	160442	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3525	-5	5	-0.14	371076215	105384	134.56	3600	3600	3480	4585	2475	3530	3521.17	1.48	0	18714	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	637	17.03	0.61	12	0.58	207.00	5745.00	6340	20220905	-44.40	3025	20221013	16.53	3990	-11.65	20230201	3055	15.38	20230103	6340	-44.40	20220905	3025	16.53	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
107	20230712	150440	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3510	-20	5	-0.57	350664170	99574	127.14	3600	3600	3480	4585	2475	3530	3521.64	1.48	0	20330	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	634	16.96	0.61	12	0.55	207.00	5745.00	6340	20220905	-44.64	3025	20221013	16.03	3990	-12.03	20230201	3055	14.89	20230103	6340	-44.64	20220905	3025	16.03	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
108	20230712	140438	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3515	-15	5	-0.42	297345895	84335	107.68	3600	3600	3480	4585	2475	3530	3525.77	1.48	0	18256	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	635	16.98	0.61	12	0.47	207.00	5745.00	6340	20220905	-44.56	3025	20221013	16.20	3990	-11.90	20230201	3055	15.06	20230103	6340	-44.56	20220905	3025	16.20	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
109	20230712	130441	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	10	2	0.28	277848995	78791	100.60	3600	3600	3480	4585	2475	3530	3526.40	1.48	0	19437	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	640	17.10	0.62	12	0.44	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
110	20230712	120442	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3515	-15	5	-0.42	269707270	76482	97.65	3600	3600	3480	4585	2475	3530	3526.41	1.48	0	20034	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	635	16.98	0.61	12	0.42	207.00	5745.00	6340	20220905	-44.56	3025	20221013	16.20	3990	-11.90	20230201	3055	15.06	20230103	6340	-44.56	20220905	3025	16.20	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
111	20230712	110441	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	10	2	0.28	261270265	74089	94.60	3600	3600	3480	4585	2475	3530	3526.43	1.48	0	19583	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	640	17.10	0.62	12	0.41	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
112	20230712	100443	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3525	-5	5	-0.14	161789265	45734	58.39	3600	3600	3480	4585	2475	3530	3537.63	1.48	0	14802	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	637	17.03	0.61	12	0.25	207.00	5745.00	6340	20220905	-44.40	3025	20221013	16.53	3990	-11.65	20230201	3055	15.38	20230103	6340	-44.40	20220905	3025	16.53	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
113	20230712	090442	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	-25	5	-0.71	50189430	14132	18.04	3600	3600	3480	4585	2475	3530	3551.58	1.48	0	-2708	3636	3582	3516	3462	3396	3610	3490	90	1055	500	2470	5	1	18074350	634	16.93	0.61	12	0.08	207.00	5745.00	6340	20220905	-44.72	3025	20221013	15.87	3990	-12.16	20230201	3055	14.73	20230103	6340	-44.72	20220905	3025	15.87	20221013	3.29	N	046940	500	90 억		267565	N	N	0	N	00	N
114	20230711	160436	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3530	35	2	1.00	261156215	74717	55.28	3525	3570	3450	4540	2450	3495	3495.27	1.54	0	-10593	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	638	17.05	0.61	12	0.41	207.00	5745.00	6340	20220905	-44.32	3025	20221013	16.69	3990	-11.53	20230201	3055	15.55	20230103	6340	-44.32	20220905	3025	16.69	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
115	20230711	150435	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3520	25	2	0.72	235138135	67347	49.83	3525	3570	3450	4540	2450	3495	3491.44	1.54	0	-9305	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	636	17.00	0.61	12	0.37	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
116	20230711	140434	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3480	-15	5	-0.43	186404720	53394	39.51	3525	3570	3450	4540	2450	3495	3491.12	1.54	0	-11091	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	629	16.81	0.61	12	0.30	207.00	5745.00	6340	20220905	-45.11	3025	20221013	15.04	3990	-12.78	20230201	3055	13.91	20230103	6340	-45.11	20220905	3025	15.04	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
117	20230711	130427	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3480	-15	5	-0.43	142550840	40727	30.13	3525	3570	3460	4540	2450	3495	3500.16	1.54	0	-7312	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	629	16.81	0.61	12	0.23	207.00	5745.00	6340	20220905	-45.11	3025	20221013	15.04	3990	-12.78	20230201	3055	13.91	20230103	6340	-45.11	20220905	3025	15.04	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
118	20230711	120438	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3485	-10	5	-0.29	125686305	35870	26.54	3525	3570	3470	4540	2450	3495	3503.94	1.54	0	-5306	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	630	16.84	0.61	12	0.20	207.00	5745.00	6340	20220905	-45.03	3025	20221013	15.21	3990	-12.66	20230201	3055	14.08	20230103	6340	-45.03	20220905	3025	15.21	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
119	20230711	110440	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3490	-5	5	-0.14	92706955	26395	19.53	3525	3570	3485	4540	2450	3495	3512.29	1.54	0	-1668	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	631	16.86	0.61	12	0.15	207.00	5745.00	6340	20220905	-44.95	3025	20221013	15.37	3990	-12.53	20230201	3055	14.24	20230103	6340	-44.95	20220905	3025	15.37	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
120	20230711	100438	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3525	30	2	0.86	68022040	19337	14.31	3525	3570	3495	4540	2450	3495	3517.71	1.54	0	67	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	637	17.03	0.61	12	0.11	207.00	5745.00	6340	20220905	-44.40	3025	20221013	16.53	3990	-11.65	20230201	3055	15.38	20230103	6340	-44.40	20220905	3025	16.53	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
121	20230711	090437	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3550	55	2	1.57	13156935	3735	2.76	3525	3550	3505	4540	2450	3495	3522.61	1.54	0	1478	3698	3596	3468	3366	3238	3647	3417	90	1045	500	2440	5	1	18074350	642	17.15	0.62	12	0.02	207.00	5745.00	6340	20220905	-44.01	3025	20221013	17.36	3990	-11.03	20230201	3055	16.20	20230103	6340	-44.01	20220905	3025	17.36	20221013	3.27	N	046940	500	90 억		278155	N	N	0	N	00	N
122	20230710	160435	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3495	110	2	3.25	469050765	134673	175.06	3340	3570	3340	4400	2370	3385	3482.86	1.40	0	24937	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	632	16.88	0.61	12	0.75	207.00	5745.00	6340	20220905	-44.87	3025	20221013	15.54	3990	-12.41	20230201	3055	14.40	20230103	6340	-44.87	20220905	3025	15.54	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
123	20230710	150433	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3480	95	2	2.81	459290960	131876	171.43	3340	3570	3340	4400	2370	3385	3482.75	1.40	0	25414	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	629	16.81	0.61	12	0.73	207.00	5745.00	6340	20220905	-45.11	3025	20221013	15.04	3990	-12.78	20230201	3055	13.91	20230103	6340	-45.11	20220905	3025	15.04	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
124	20230710	140431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3475	90	2	2.66	428594490	123059	159.97	3340	3570	3340	4400	2370	3385	3482.84	1.40	0	25542	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	628	16.79	0.60	12	0.68	207.00	5745.00	6340	20220905	-45.19	3025	20221013	14.88	3990	-12.91	20230201	3055	13.75	20230103	6340	-45.19	20220905	3025	14.88	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
125	20230710	130427	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	150	2	4.43	399469600	114745	149.16	3340	3570	3340	4400	2370	3385	3481.37	1.40	0	23793	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	639	17.08	0.62	12	0.63	207.00	5745.00	6340	20220905	-44.24	3025	20221013	16.86	3990	-11.40	20230201	3055	15.71	20230103	6340	-44.24	20220905	3025	16.86	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
126	20230710	120435	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	150	2	4.43	225441975	65524	85.18	3340	3540	3340	4400	2370	3385	3440.60	1.40	0	18013	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	639	17.08	0.62	12	0.36	207.00	5745.00	6340	20220905	-44.24	3025	20221013	16.86	3990	-11.40	20230201	3055	15.71	20230103	6340	-44.24	20220905	3025	16.86	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
127	20230710	110436	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3445	60	2	1.77	167147980	48830	63.47	3340	3490	3340	4400	2370	3385	3423.06	1.40	0	13798	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	623	16.64	0.60	12	0.27	207.00	5745.00	6340	20220905	-45.66	3025	20221013	13.88	3990	-13.66	20230201	3055	12.77	20230103	6340	-45.66	20220905	3025	13.88	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
128	20230710	100436	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3465	80	2	2.36	110989140	32561	42.33	3340	3470	3340	4400	2370	3385	3408.65	1.40	0	9161	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	626	16.74	0.60	12	0.18	207.00	5745.00	6340	20220905	-45.35	3025	20221013	14.55	3990	-13.16	20230201	3055	13.42	20230103	6340	-45.35	20220905	3025	14.55	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
129	20230710	090432	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-15	5	-0.44	9804160	2926	3.80	3340	3370	3340	4400	2370	3385	3350.70	1.40	0	-233	3535	3460	3385	3310	3235	3497	3347	90	1015	500	2360	5	1	18074350	609	16.28	0.59	12	0.02	207.00	5745.00	6340	20220905	-46.85	3025	20221013	11.40	3990	-15.54	20230201	3055	10.31	20230103	6340	-46.85	20220905	3025	11.40	20221013	3.41	N	046940	500	90 억		252877	N	N	0	N	00	N
130	20230707	160429	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-5	5	-0.15	258088810	76637	64.07	3310	3460	3310	4405	2375	3390	3367.68	1.40	0	-1051	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	612	16.35	0.59	12	0.42	207.00	5745.00	6340	20220905	-46.61	3025	20221013	11.90	3990	-15.16	20230201	3055	10.80	20230103	6340	-46.61	20220905	3025	11.90	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
131	20230707	150431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-10	5	-0.29	240794225	71518	59.79	3310	3460	3310	4405	2375	3390	3366.90	1.40	0	208	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	611	16.33	0.59	12	0.40	207.00	5745.00	6340	20220905	-46.69	3025	20221013	11.74	3990	-15.29	20230201	3055	10.64	20230103	6340	-46.69	20220905	3025	11.74	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
132	20230707	140438	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3430	40	2	1.18	196107845	58293	48.74	3310	3460	3310	4405	2375	3390	3364.17	1.40	0	-1740	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	620	16.57	0.60	12	0.32	207.00	5745.00	6340	20220905	-45.90	3025	20221013	13.39	3990	-14.04	20230201	3055	12.27	20230103	6340	-45.90	20220905	3025	13.39	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
133	20230707	130434	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3370	-20	5	-0.59	133632640	39945	33.40	3310	3415	3310	4405	2375	3390	3345.42	1.40	0	2759	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	609	16.28	0.59	12	0.22	207.00	5745.00	6340	20220905	-46.85	3025	20221013	11.40	3990	-15.54	20230201	3055	10.31	20230103	6340	-46.85	20220905	3025	11.40	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
134	20230707	120434	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3355	-35	5	-1.03	117683155	35194	29.42	3310	3415	3310	4405	2375	3390	3343.84	1.40	0	1415	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	606	16.21	0.58	12	0.19	207.00	5745.00	6340	20220905	-47.08	3025	20221013	10.91	3990	-15.91	20230201	3055	9.82	20230103	6340	-47.08	20220905	3025	10.91	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
135	20230707	110435	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3350	-40	5	-1.18	104976235	31393	26.25	3310	3415	3310	4405	2375	3390	3343.94	1.40	0	898	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	605	16.18	0.58	12	0.17	207.00	5745.00	6340	20220905	-47.16	3025	20221013	10.74	3990	-16.04	20230201	3055	9.66	20230103	6340	-47.16	20220905	3025	10.74	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
136	20230707	100432	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3380	-10	5	-0.29	53486240	16013	13.39	3310	3415	3310	4405	2375	3390	3340.18	1.40	0	460	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	611	16.33	0.59	12	0.09	207.00	5745.00	6340	20220905	-46.69	3025	20221013	11.74	3990	-15.29	20230201	3055	10.64	20230103	6340	-46.69	20220905	3025	11.74	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
137	20230707	090430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3365	-25	5	-0.74	29699045	8945	7.48	3310	3390	3310	4405	2375	3390	3320.18	1.40	0	3623	3610	3500	3425	3315	3240	3462	3277	90	1015	500	2370	5	1	18074350	608	16.26	0.59	12	0.05	207.00	5745.00	6340	20220905	-46.92	3025	20221013	11.24	3990	-15.66	20230201	3055	10.15	20230103	6340	-46.92	20220905	3025	11.24	20221013	3.45	N	046940	500	90 억		253914	N	N	0	N	00	N
138	20230706	160431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-105	5	-3.00	406012055	119366	66.64	3530	3535	3350	4540	2450	3495	3401.21	1.47	0	-10802	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	613	16.38	0.59	12	0.66	207.00	5745.00	6340	20220905	-46.53	3025	20221013	12.07	3990	-15.04	20230201	3055	10.97	20230103	6340	-46.53	20220905	3025	12.07	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
139	20230706	150431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3385	-110	5	-3.15	382744610	112478	62.79	3530	3535	3350	4540	2450	3495	3402.63	1.47	0	-9946	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	612	16.35	0.59	12	0.62	207.00	5745.00	6340	20220905	-46.61	3025	20221013	11.90	3990	-15.16	20230201	3055	10.80	20230103	6340	-46.61	20220905	3025	11.90	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
140	20230706	140431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3390	-105	5	-3.00	354722450	104218	58.18	3530	3535	3350	4540	2450	3495	3403.44	1.47	0	-7442	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	613	16.38	0.59	12	0.58	207.00	5745.00	6340	20220905	-46.53	3025	20221013	12.07	3990	-15.04	20230201	3055	10.97	20230103	6340	-46.53	20220905	3025	12.07	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
141	20230706	130430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3375	-120	5	-3.43	292300735	85663	47.82	3530	3535	3370	4540	2450	3495	3411.97	1.47	0	-7045	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	610	16.30	0.59	12	0.47	207.00	5745.00	6340	20220905	-46.77	3025	20221013	11.57	3990	-15.41	20230201	3055	10.47	20230103	6340	-46.77	20220905	3025	11.57	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
142	20230706	120430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3410	-85	5	-2.43	235316440	68852	38.44	3530	3535	3370	4540	2450	3495	3417.43	1.47	0	-2828	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	616	16.47	0.59	12	0.38	207.00	5745.00	6340	20220905	-46.21	3025	20221013	12.73	3990	-14.54	20230201	3055	11.62	20230103	6340	-46.21	20220905	3025	12.73	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
143	20230706	110433	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3400	-95	5	-2.72	176359365	51430	28.71	3530	3535	3385	4540	2450	3495	3428.79	1.47	0	-4790	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	615	16.43	0.59	12	0.28	207.00	5745.00	6340	20220905	-46.37	3025	20221013	12.40	3990	-14.79	20230201	3055	11.29	20230103	6340	-46.37	20220905	3025	12.40	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
144	20230706	100430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3420	-75	5	-2.15	125712510	36543	20.40	3530	3535	3385	4540	2450	3495	3439.75	1.47	0	-6986	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	618	16.52	0.60	12	0.20	207.00	5745.00	6340	20220905	-46.06	3025	20221013	13.06	3990	-14.29	20230201	3055	11.95	20230103	6340	-46.06	20220905	3025	13.06	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
145	20230706	090430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3490	-5	5	-0.14	30128655	8642	4.82	3530	3530	3470	4540	2450	3495	3486.05	1.47	0	-6430	3681	3587	3541	3447	3401	3565	3425	90	1045	500	2440	5	1	18074350	631	16.86	0.61	12	0.05	207.00	5745.00	6340	20220905	-44.95	3025	20221013	15.37	3990	-12.53	20230201	3055	14.24	20230103	6340	-44.95	20220905	3025	15.37	20221013	3.43	N	046940	500	90 억		265506	N	N	0	N	00	N
146	20230705	160429	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3495	-165	5	-4.51	628867460	177824	190.50	3635	3635	3495	4755	2565	3660	3536.68	1.68	0	-38882	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	632	16.88	0.61	12	0.98	207.00	5745.00	6340	20220905	-44.87	3025	20221013	15.54	3990	-12.41	20230201	3055	14.40	20230103	6340	-44.87	20220905	3025	15.54	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
147	20230705	150428	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3500	-160	5	-4.37	572999290	161844	173.38	3635	3635	3495	4755	2565	3660	3540.44	1.68	0	-34096	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	633	16.91	0.61	12	0.90	207.00	5745.00	6340	20220905	-44.79	3025	20221013	15.70	3990	-12.28	20230201	3055	14.57	20230103	6340	-44.79	20220905	3025	15.70	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
148	20230705	140423	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3505	-155	5	-4.23	522343515	147380	157.89	3635	3635	3505	4755	2565	3660	3544.20	1.68	0	-32449	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	634	16.93	0.61	12	0.82	207.00	5745.00	6340	20220905	-44.72	3025	20221013	15.87	3990	-12.16	20230201	3055	14.73	20230103	6340	-44.72	20220905	3025	15.87	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
149	20230705	130424	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3520	-140	5	-3.83	453685435	127830	136.94	3635	3635	3510	4755	2565	3660	3549.13	1.68	0	-28273	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	636	17.00	0.61	12	0.71	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
150	20230705	120423	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3540	-120	5	-3.28	379459400	106711	114.32	3635	3635	3510	4755	2565	3660	3555.95	1.68	0	-25369	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	640	17.10	0.62	12	0.59	207.00	5745.00	6340	20220905	-44.16	3025	20221013	17.02	3990	-11.28	20230201	3055	15.88	20230103	6340	-44.16	20220905	3025	17.02	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
151	20230705	110427	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3550	-110	5	-3.01	331368835	93109	99.75	3635	3635	3510	4755	2565	3660	3558.93	1.68	0	-21952	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	642	17.15	0.62	12	0.52	207.00	5745.00	6340	20220905	-44.01	3025	20221013	17.36	3990	-11.03	20230201	3055	16.20	20230103	6340	-44.01	20220905	3025	17.36	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
152	20230705	100425	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3535	-125	5	-3.42	210497905	58849	63.04	3635	3635	3530	4755	2565	3660	3576.92	1.68	0	-3684	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	639	17.08	0.62	12	0.33	207.00	5745.00	6340	20220905	-44.24	3025	20221013	16.86	3990	-11.40	20230201	3055	15.71	20230103	6340	-44.24	20220905	3025	16.86	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
153	20230705	090424	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3605	-55	5	-1.50	51315375	14259	15.28	3635	3635	3570	4755	2565	3660	3598.81	1.68	0	2549	3793	3726	3678	3611	3563	3702	3587	90	1095	500	2560	5	1	18074350	652	17.42	0.63	12	0.08	207.00	5745.00	6340	20220905	-43.14	3025	20221013	19.17	3990	-9.65	20230201	3055	18.00	20230103	6340	-43.14	20220905	3025	19.17	20221013	3.55	N	046940	500	90 억		304517	N	N	0	N	00	N
154	20230704	160424	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3660	-80	5	-2.14	342526600	93036	99.66	3720	3745	3630	4860	2620	3740	3682.06	1.73	0	-7522	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	662	17.68	0.64	12	0.51	207.00	5745.00	6340	20220905	-42.27	3025	20221013	20.99	3990	-8.27	20230201	3055	19.80	20230103	6340	-42.27	20220905	3025	20.99	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
155	20230704	150419	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3685	-55	5	-1.47	317441915	86191	92.33	3720	3745	3630	4860	2620	3740	3683.01	1.73	0	-6530	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	666	17.80	0.64	12	0.48	207.00	5745.00	6340	20220905	-41.88	3025	20221013	21.82	3990	-7.64	20230201	3055	20.62	20230103	6340	-41.88	20220905	3025	21.82	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
156	20230704	140423	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3675	-65	5	-1.74	278000555	75498	80.88	3720	3745	3630	4860	2620	3740	3682.22	1.73	0	-5477	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	664	17.75	0.64	12	0.42	207.00	5745.00	6340	20220905	-42.03	3025	20221013	21.49	3990	-7.89	20230201	3055	20.29	20230103	6340	-42.03	20220905	3025	21.49	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
157	20230704	130417	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3675	-65	5	-1.74	250862520	68110	72.96	3720	3745	3630	4860	2620	3740	3683.20	1.73	0	-5066	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	664	17.75	0.64	12	0.38	207.00	5745.00	6340	20220905	-42.03	3025	20221013	21.49	3990	-7.89	20230201	3055	20.29	20230103	6340	-42.03	20220905	3025	21.49	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
158	20230704	120420	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3690	-50	5	-1.34	226866040	61577	65.96	3720	3745	3630	4860	2620	3740	3684.27	1.73	0	-3498	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	667	17.83	0.64	12	0.34	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
159	20230704	110416	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3690	-50	5	-1.34	205458190	55782	59.76	3720	3745	3630	4860	2620	3740	3683.23	1.73	0	-1844	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	667	17.83	0.64	12	0.31	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
160	20230704	100415	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3690	-50	5	-1.34	139656180	37809	40.50	3720	3745	3665	4860	2620	3740	3693.73	1.73	0	2461	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	667	17.83	0.64	12	0.21	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
161	20230704	090416	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3740	0	3	0.00	8769760	2357	2.52	3720	3740	3720	4860	2620	3740	3720.73	1.73	0	1051	3786	3762	3726	3702	3666	3775	3715	90	1120	500	2610	5	1	18074350	676	18.07	0.65	12	0.01	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.64	N	046940	500	90 억		312511	N	N	0	N	00	N
162	20230703	160412	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3740	45	2	1.22	346127660	92870	64.17	3695	3750	3690	4800	2590	3695	3727.19	1.45	0	52498	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	676	18.07	0.65	12	0.51	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
163	20230703	150415	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3735	40	2	1.08	329963090	88541	61.18	3695	3750	3690	4800	2590	3695	3726.86	1.45	0	51235	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	675	18.04	0.65	12	0.49	207.00	5745.00	6340	20220905	-41.09	3025	20221013	23.47	3990	-6.39	20230201	3055	22.26	20230103	6340	-41.09	20220905	3025	23.47	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
164	20230703	140414	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3740	45	2	1.22	310597155	83350	57.59	3695	3750	3690	4800	2590	3695	3726.62	1.45	0	48497	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	676	18.07	0.65	12	0.46	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
165	20230703	130414	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3735	40	2	1.08	285231600	76549	52.89	3695	3750	3690	4800	2590	3695	3726.35	1.45	0	45358	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	675	18.04	0.65	12	0.42	207.00	5745.00	6340	20220905	-41.09	3025	20221013	23.47	3990	-6.39	20230201	3055	22.26	20230103	6340	-41.09	20220905	3025	23.47	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
166	20230703	120415	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3740	45	2	1.22	272934020	73251	50.61	3695	3750	3690	4800	2590	3695	3726.24	1.45	0	45195	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	676	18.07	0.65	12	0.41	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
167	20230703	110412	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3720	25	2	0.68	220874210	59292	40.97	3695	3750	3690	4800	2590	3695	3725.47	1.45	0	38755	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	672	17.97	0.65	12	0.33	207.00	5745.00	6340	20220905	-41.32	3025	20221013	22.98	3990	-6.77	20230201	3055	21.77	20230103	6340	-41.32	20220905	3025	22.98	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
168	20230703	100406	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3730	35	2	0.95	179023720	48047	33.20	3695	3750	3690	4800	2590	3695	3726.36	1.45	0	33715	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	674	18.02	0.65	12	0.27	207.00	5745.00	6340	20220905	-41.17	3025	20221013	23.31	3990	-6.52	20230201	3055	22.09	20230103	6340	-41.17	20220905	3025	23.31	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N
169	20230703	090408	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	3710	15	2	0.41	17274705	4672	3.23	3695	3710	3690	4800	2590	3695	3697.81	1.45	0	493	3841	3767	3696	3622	3551	3732	3587	90	1105	500	2580	5	1	18074350	671	17.92	0.65	12	0.03	207.00	5745.00	6340	20220905	-41.48	3025	20221013	22.64	3990	-7.02	20230201	3055	21.44	20230103	6340	-41.48	20220905	3025	22.64	20221013	3.58	N	046940	500	90 억		261242	N	N	0	N	00	N