KissMeData/076080/price/prices-20230801.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	20230831	160641	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-55	5	-1.18	776667680	166974	60.70	4670	4715	4605	6070	3270	4670	4651.48	2.76	0	34648	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1043	-38.78	1.52	12	0.74	-119.00	3032.00	7490	20221129	-38.38	3215	20220930	43.55	7350	-37.21	20230404	4170	10.67	20230817	7490	-38.38	20221129	3215	43.55	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
3	20230831	150822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-40	5	-0.86	752308680	161697	58.78	4670	4715	4605	6070	3270	4670	4652.58	2.76	0	33379	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1046	-38.91	1.53	12	0.72	-119.00	3032.00	7490	20221129	-38.18	3215	20220930	44.01	7350	-37.01	20230404	4170	11.03	20230817	7490	-38.18	20221129	3215	44.01	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
4	20230831	140909	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-35	5	-0.75	678105200	145655	52.95	4670	4715	4605	6070	3270	4670	4655.56	2.76	0	34039	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1047	-38.95	1.53	12	0.64	-119.00	3032.00	7490	20221129	-38.12	3215	20220930	44.17	7350	-36.94	20230404	4170	11.15	20230817	7490	-38.12	20221129	3215	44.17	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
5	20230831	130843	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-50	5	-1.07	635802250	136505	49.62	4670	4715	4605	6070	3270	4670	4657.72	2.76	0	32747	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1044	-38.82	1.52	12	0.60	-119.00	3032.00	7490	20221129	-38.32	3215	20220930	43.70	7350	-37.14	20230404	4170	10.79	20230817	7490	-38.32	20221129	3215	43.70	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
6	20230831	120901	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-25	5	-0.54	581759260	124839	45.38	4670	4715	4605	6070	3270	4670	4660.08	2.76	0	34430	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1049	-39.03	1.53	12	0.55	-119.00	3032.00	7490	20221129	-37.98	3215	20220930	44.48	7350	-36.80	20230404	4170	11.39	20230817	7490	-37.98	20221129	3215	44.48	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
7	20230831	111236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-55	5	-1.18	449838400	96273	35.00	4670	4715	4615	6070	3270	4670	4672.53	2.76	0	18060	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1043	-38.78	1.52	12	0.43	-119.00	3032.00	7490	20221129	-38.38	3215	20220930	43.55	7350	-37.21	20230404	4170	10.67	20230817	7490	-38.38	20221129	3215	43.55	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
8	20230831	100942	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	0	3	0.00	291115740	62126	22.58	4670	4715	4665	6070	3270	4670	4685.89	2.76	0	15874	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1055	-39.24	1.54	12	0.27	-119.00	3032.00	7490	20221129	-37.65	3215	20220930	45.26	7350	-36.46	20230404	4170	11.99	20230817	7490	-37.65	20221129	3215	45.26	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
9	20230831	090822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	5	2	0.11	30243700	6468	2.35	4670	4715	4665	6070	3270	4670	4675.90	2.76	0	1364	4896	4782	4721	4607	4546	4752	4577	113	1400	500	3360	5	1	22594156	1056	-39.29	1.54	12	0.03	-119.00	3032.00	7490	20221129	-37.58	3215	20220930	45.41	7350	-36.39	20230404	4170	12.11	20230817	7490	-37.58	20221129	3215	45.41	20220930	6.78	N	076080	500	112 억		624008	N	N	0	N	00	N
10	20230830	160646	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-60	5	-1.27	1287630265	273079	73.17	4780	4835	4660	6140	3315	4730	4715.28	2.65	0	24551	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1055	-39.24	1.54	12	1.21	-119.00	3032.00	7490	20221129	-37.65	3215	20220930	45.26	7350	-36.46	20230404	4170	11.99	20230817	7490	-37.65	20221129	3215	45.26	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
11	20230830	150803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-50	5	-1.06	1205220760	255437	68.44	4780	4835	4660	6140	3315	4730	4718.27	2.65	0	30351	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1057	-39.33	1.54	12	1.13	-119.00	3032.00	7490	20221129	-37.52	3215	20220930	45.57	7350	-36.33	20230404	4170	12.23	20230817	7490	-37.52	20221129	3215	45.57	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
12	20230830	140842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-40	5	-0.85	1122572320	237782	63.71	4780	4835	4660	6140	3315	4730	4721.01	2.65	0	27053	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1060	-39.41	1.55	12	1.05	-119.00	3032.00	7490	20221129	-37.38	3215	20220930	45.88	7350	-36.19	20230404	4170	12.47	20230817	7490	-37.38	20221129	3215	45.88	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
13	20230830	130831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-35	5	-0.74	1058044470	224016	60.02	4780	4835	4660	6140	3315	4730	4723.08	2.65	0	25391	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1061	-39.45	1.55	12	0.99	-119.00	3032.00	7490	20221129	-37.32	3215	20220930	46.03	7350	-36.12	20230404	4170	12.59	20230817	7490	-37.32	20221129	3215	46.03	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
14	20230830	120843	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-45	5	-0.95	947946855	200468	53.71	4780	4835	4665	6140	3315	4730	4728.67	2.65	0	23423	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1059	-39.37	1.55	12	0.89	-119.00	3032.00	7490	20221129	-37.45	3215	20220930	45.72	7350	-36.26	20230404	4170	12.35	20230817	7490	-37.45	20221129	3215	45.72	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
15	20230830	111229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	-55	5	-1.16	842241935	177866	47.66	4780	4835	4670	6140	3315	4730	4735.26	2.65	0	18489	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1056	-39.29	1.54	12	0.79	-119.00	3032.00	7490	20221129	-37.58	3215	20220930	45.41	7350	-36.39	20230404	4170	12.11	20230817	7490	-37.58	20221129	3215	45.41	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
16	20230830	100908	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	-30	5	-0.63	633993105	133416	35.75	4780	4835	4690	6140	3315	4730	4752.00	2.65	0	15125	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1062	-39.50	1.55	12	0.59	-119.00	3032.00	7490	20221129	-37.25	3215	20220930	46.19	7350	-36.05	20230404	4170	12.71	20230817	7490	-37.25	20221129	3215	46.19	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
17	20230830	090810	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	80	2	1.69	139474400	29048	7.78	4780	4835	4745	6140	3315	4730	4801.53	2.65	0	-14095	4886	4807	4741	4662	4596	4775	4630	113	1410	500	3400	5	1	22594156	1087	-40.42	1.59	12	0.13	-119.00	3032.00	7490	20221129	-35.78	3215	20220930	49.61	7350	-34.56	20230404	4170	15.35	20230817	7490	-35.78	20221129	3215	49.61	20220930	6.84	N	076080	500	112 억		599114	N	N	0	N	00	N
18	20230829	160641	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	70	2	1.50	1761294775	371434	126.27	4740	4820	4675	6050	3265	4660	4741.90	2.32	0	74636	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1069	-39.75	1.56	12	1.64	-119.00	3032.00	7490	20221129	-36.85	3215	20220930	47.12	7350	-35.65	20230404	4170	13.43	20230817	7490	-36.85	20221129	3215	47.12	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
19	20230829	150808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	90	2	1.93	1713102840	361262	122.82	4740	4820	4675	6050	3265	4660	4742.00	2.32	0	74235	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1073	-39.92	1.57	12	1.60	-119.00	3032.00	7490	20221129	-36.58	3215	20220930	47.74	7350	-35.37	20230404	4170	13.91	20230817	7490	-36.58	20221129	3215	47.74	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
20	20230829	140909	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	70	2	1.50	1578672995	332912	113.18	4740	4820	4675	6050	3265	4660	4742.01	2.32	0	66940	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1069	-39.75	1.56	12	1.47	-119.00	3032.00	7490	20221129	-36.85	3215	20220930	47.12	7350	-35.65	20230404	4170	13.43	20230817	7490	-36.85	20221129	3215	47.12	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
21	20230829	130829	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	70	2	1.50	1440324830	303672	103.24	4740	4820	4675	6050	3265	4660	4743.03	2.32	0	61115	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1069	-39.75	1.56	12	1.34	-119.00	3032.00	7490	20221129	-36.85	3215	20220930	47.12	7350	-35.65	20230404	4170	13.43	20230817	7490	-36.85	20221129	3215	47.12	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
22	20230829	120855	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	65	2	1.39	1301495055	274356	93.27	4740	4820	4675	6050	3265	4660	4743.82	2.32	0	50173	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1068	-39.71	1.56	12	1.21	-119.00	3032.00	7490	20221129	-36.92	3215	20220930	46.97	7350	-35.71	20230404	4170	13.31	20230817	7490	-36.92	20221129	3215	46.97	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
23	20230829	111436	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	70	2	1.50	1168862290	246285	83.73	4740	4820	4675	6050	3265	4660	4745.97	2.32	0	38459	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1069	-39.75	1.56	12	1.09	-119.00	3032.00	7490	20221129	-36.85	3215	20220930	47.12	7350	-35.65	20230404	4170	13.43	20230817	7490	-36.85	20221129	3215	47.12	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
24	20230829	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	80	2	1.72	1000560200	210745	71.65	4740	4820	4675	6050	3265	4660	4747.73	2.32	0	35543	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1071	-39.83	1.56	12	0.93	-119.00	3032.00	7490	20221129	-36.72	3215	20220930	47.43	7350	-35.51	20230404	4170	13.67	20230817	7490	-36.72	20221129	3215	47.43	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
25	20230829	090629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	60	2	1.29	226781035	48079	16.35	4740	4745	4675	6050	3265	4660	4716.84	2.32	0	-3017	4836	4747	4626	4537	4416	4792	4582	113	1390	500	3350	5	1	22594156	1066	-39.66	1.56	12	0.21	-119.00	3032.00	7490	20221129	-36.98	3215	20220930	46.81	7350	-35.78	20230404	4170	13.19	20230817	7490	-36.98	20221129	3215	46.81	20220930	6.93	N	076080	500	112 억		524477	N	N	0	N	00	N
26	20230828	160623	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	100	2	2.19	1346481085	289139	102.87	4600	4715	4505	5920	3195	4560	4656.86	1.93	0	87522	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1053	-39.16	1.54	12	1.28	-119.00	3032.00	7490	20221129	-37.78	3215	20220930	44.95	7350	-36.60	20230404	4170	11.75	20230817	7490	-37.78	20221129	3215	44.95	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
27	20230828	150630	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	95	2	2.08	1257527845	270027	96.07	4600	4715	4505	5920	3195	4560	4657.04	1.93	0	80345	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1052	-39.12	1.54	12	1.20	-119.00	3032.00	7490	20221129	-37.85	3215	20220930	44.79	7350	-36.67	20230404	4170	11.63	20230817	7490	-37.85	20221129	3215	44.79	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
28	20230828	140630	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	90	2	1.97	1148136945	246536	87.71	4600	4715	4505	5920	3195	4560	4657.08	1.93	0	69191	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1051	-39.08	1.53	12	1.09	-119.00	3032.00	7490	20221129	-37.92	3215	20220930	44.63	7350	-36.73	20230404	4170	11.51	20230817	7490	-37.92	20221129	3215	44.63	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
29	20230828	130635	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	110	2	2.41	1062947905	228236	81.20	4600	4715	4505	5920	3195	4560	4657.23	1.93	0	63423	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1055	-39.24	1.54	12	1.01	-119.00	3032.00	7490	20221129	-37.65	3215	20220930	45.26	7350	-36.46	20230404	4170	11.99	20230817	7490	-37.65	20221129	3215	45.26	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
30	20230828	120629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	115	2	2.52	1011261530	217162	77.26	4600	4715	4505	5920	3195	4560	4656.71	1.93	0	60610	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1056	-39.29	1.54	12	0.96	-119.00	3032.00	7490	20221129	-37.58	3215	20220930	45.41	7350	-36.39	20230404	4170	12.11	20230817	7490	-37.58	20221129	3215	45.41	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
31	20230828	110624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	105	2	2.30	841220780	180819	64.33	4600	4715	4505	5920	3195	4560	4652.28	1.93	0	47473	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1054	-39.20	1.54	12	0.80	-119.00	3032.00	7490	20221129	-37.72	3215	20220930	45.10	7350	-36.53	20230404	4170	11.87	20230817	7490	-37.72	20221129	3215	45.10	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
32	20230828	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	140	2	3.07	695732635	149689	53.26	4600	4715	4505	5920	3195	4560	4647.85	1.93	0	38872	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1062	-39.50	1.55	12	0.66	-119.00	3032.00	7490	20221129	-37.25	3215	20220930	46.19	7350	-36.05	20230404	4170	12.71	20230817	7490	-37.25	20221129	3215	46.19	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
33	20230828	090629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-35	5	-0.77	117038605	25667	9.13	4600	4605	4505	5920	3195	4560	4559.89	1.93	0	-2664	4766	4662	4566	4462	4366	4715	4515	113	1360	500	3280	5	1	22594156	1022	-38.03	1.49	12	0.11	-119.00	3032.00	7490	20221129	-39.59	3215	20220930	40.75	7350	-38.44	20230404	4170	8.51	20230817	7490	-39.59	20221129	3215	40.75	20220930	6.91	N	076080	500	112 억		436874	N	N	0	N	00	N
34	20230825	160625	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	20	2	0.44	1229326710	268016	57.19	4500	4670	4470	5900	3180	4540	4586.88	1.85	0	23038	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1030	-38.32	1.50	12	1.19	-119.00	3032.00	7490	20221129	-39.12	3215	20220930	41.84	7350	-37.96	20230404	4170	9.35	20230817	7490	-39.12	20221129	3215	41.84	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
35	20230825	150628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	5	2	0.11	1165735505	254052	54.21	4500	4670	4470	5900	3180	4540	4588.58	1.85	0	21935	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1027	-38.19	1.50	12	1.12	-119.00	3032.00	7490	20221129	-39.32	3215	20220930	41.37	7350	-38.16	20230404	4170	8.99	20230817	7490	-39.32	20221129	3215	41.37	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
36	20230825	140626	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	45	2	0.99	953764970	207543	44.29	4500	4670	4470	5900	3180	4540	4595.51	1.85	0	14396	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1036	-38.53	1.51	12	0.92	-119.00	3032.00	7490	20221129	-38.79	3215	20220930	42.61	7350	-37.62	20230404	4170	9.95	20230817	7490	-38.79	20221129	3215	42.61	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
37	20230825	130624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	45	2	0.99	875541930	190502	40.65	4500	4670	4470	5900	3180	4540	4595.98	1.85	0	12715	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1036	-38.53	1.51	12	0.84	-119.00	3032.00	7490	20221129	-38.79	3215	20220930	42.61	7350	-37.62	20230404	4170	9.95	20230817	7490	-38.79	20221129	3215	42.61	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
38	20230825	120624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	50	2	1.10	829128965	180384	38.49	4500	4670	4470	5900	3180	4540	4596.47	1.85	0	15477	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1037	-38.57	1.51	12	0.80	-119.00	3032.00	7490	20221129	-38.72	3215	20220930	42.77	7350	-37.55	20230404	4170	10.07	20230817	7490	-38.72	20221129	3215	42.77	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
39	20230825	110626	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	100	2	2.20	684641140	148906	31.78	4500	4670	4470	5900	3180	4540	4597.82	1.85	0	17659	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1048	-38.99	1.53	12	0.66	-119.00	3032.00	7490	20221129	-38.05	3215	20220930	44.32	7350	-36.87	20230404	4170	11.27	20230817	7490	-38.05	20221129	3215	44.32	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
40	20230825	100626	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	60	2	1.32	569667365	124004	26.46	4500	4670	4470	5900	3180	4540	4593.95	1.85	0	18680	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1039	-38.66	1.52	12	0.55	-119.00	3032.00	7490	20221129	-38.58	3215	20220930	43.08	7350	-37.41	20230404	4170	10.31	20230817	7490	-38.58	20221129	3215	43.08	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
41	20230825	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	20	2	0.44	108724620	24110	5.15	4500	4565	4470	5900	3180	4540	4509.49	1.85	0	6583	4793	4666	4568	4441	4343	4730	4505	113	1360	500	3260	5	1	22594156	1030	-38.32	1.50	12	0.11	-119.00	3032.00	7490	20221129	-39.12	3215	20220930	41.84	7350	-37.96	20230404	4170	9.35	20230817	7490	-39.12	20221129	3215	41.84	20220930	7.25	N	076080	500	112 억		416942	N	N	0	N	00	N
42	20230824	160620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	65	2	1.45	2079974535	453572	83.25	4475	4695	4470	5810	3135	4475	4585.80	1.59	0	57935	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1026	-38.15	1.50	12	2.01	-119.00	3032.00	7490	20221129	-39.39	3215	20220930	41.21	7350	-38.23	20230404	4170	8.87	20230817	7490	-39.39	20221129	3215	41.21	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
43	20230824	150618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	95	2	2.12	1924471850	419415	76.98	4475	4695	4470	5810	3135	4475	4588.47	1.59	0	45816	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1033	-38.40	1.51	12	1.86	-119.00	3032.00	7490	20221129	-38.99	3215	20220930	42.15	7350	-37.82	20230404	4170	9.59	20230817	7490	-38.99	20221129	3215	42.15	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
44	20230824	140619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	135	2	3.02	1632897220	355508	65.25	4475	4695	4470	5810	3135	4475	4593.14	1.59	0	21294	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1042	-38.74	1.52	12	1.57	-119.00	3032.00	7490	20221129	-38.45	3215	20220930	43.39	7350	-37.28	20230404	4170	10.55	20230817	7490	-38.45	20221129	3215	43.39	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
45	20230824	130625	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	140	2	3.13	1213565010	264704	48.59	4475	4680	4470	5810	3135	4475	4584.61	1.59	0	-3137	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1043	-38.78	1.52	12	1.17	-119.00	3032.00	7490	20221129	-38.38	3215	20220930	43.55	7350	-37.21	20230404	4170	10.67	20230817	7490	-38.38	20221129	3215	43.55	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
46	20230824	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	125	2	2.79	699382500	153786	28.23	4475	4620	4470	5810	3135	4475	4547.76	1.59	0	12831	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1039	-38.66	1.52	12	0.68	-119.00	3032.00	7490	20221129	-38.58	3215	20220930	43.08	7350	-37.41	20230404	4170	10.31	20230817	7490	-38.58	20221129	3215	43.08	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
47	20230824	110622	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	45	2	1.01	567301485	124920	22.93	4475	4620	4470	5810	3135	4475	4541.32	1.59	0	9863	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1021	-37.98	1.49	12	0.55	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4170	8.39	20230817	7490	-39.65	20221129	3215	40.59	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
48	20230824	100620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	70	2	1.56	364285810	80482	14.77	4475	4575	4470	5810	3135	4475	4526.30	1.59	0	5045	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1027	-38.19	1.50	12	0.36	-119.00	3032.00	7490	20221129	-39.32	3215	20220930	41.37	7350	-38.16	20230404	4170	8.99	20230817	7490	-39.32	20221129	3215	41.37	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
49	20230824	090621	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	25	2	0.56	99608940	22188	4.07	4475	4545	4470	5810	3135	4475	4489.32	1.59	0	4782	4678	4576	4493	4391	4308	4535	4350	113	1335	500	3220	5	1	22594156	1017	-37.82	1.48	12	0.10	-119.00	3032.00	7490	20221129	-39.92	3215	20220930	39.97	7350	-38.78	20230404	4170	7.91	20230817	7490	-39.92	20221129	3215	39.97	20220930	6.71	N	076080	500	112 억		359654	N	N	0	N	00	N
50	20230823	160617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-100	5	-2.19	2429388605	541542	10.54	4545	4595	4410	5940	3205	4575	4486.07	1.37	0	49532	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1011	-37.61	1.48	12	2.40	-119.00	3032.00	7490	20221129	-40.25	3215	20220930	39.19	7350	-39.12	20230404	4170	7.31	20230817	7490	-40.25	20221129	3215	39.19	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
51	20230823	150619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-110	5	-2.40	2361553355	526389	10.25	4545	4595	4410	5940	3205	4575	4486.32	1.37	0	47741	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1009	-37.52	1.47	12	2.33	-119.00	3032.00	7490	20221129	-40.39	3215	20220930	38.88	7350	-39.25	20230404	4170	7.07	20230817	7490	-40.39	20221129	3215	38.88	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
52	20230823	140623	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-95	5	-2.08	2167531880	483241	9.41	4545	4595	4410	5940	3205	4575	4485.40	1.37	0	54579	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1012	-37.65	1.48	12	2.14	-119.00	3032.00	7490	20221129	-40.19	3215	20220930	39.35	7350	-39.05	20230404	4170	7.43	20230817	7490	-40.19	20221129	3215	39.35	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
53	20230823	130617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-110	5	-2.40	2060656480	459334	8.94	4545	4595	4410	5940	3205	4575	4486.17	1.37	0	53698	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1009	-37.52	1.47	12	2.03	-119.00	3032.00	7490	20221129	-40.39	3215	20220930	38.88	7350	-39.25	20230404	4170	7.07	20230817	7490	-40.39	20221129	3215	38.88	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
54	20230823	120622	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-75	5	-1.64	1977913115	440850	8.58	4545	4595	4410	5940	3205	4575	4486.58	1.37	0	47023	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1017	-37.82	1.48	12	1.95	-119.00	3032.00	7490	20221129	-39.92	3215	20220930	39.97	7350	-38.78	20230404	4170	7.91	20230817	7490	-39.92	20221129	3215	39.97	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
55	20230823	110619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-105	5	-2.30	1749273715	389603	7.59	4545	4595	4410	5940	3205	4575	4489.88	1.37	0	44569	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1010	-37.56	1.47	12	1.72	-119.00	3032.00	7490	20221129	-40.32	3215	20220930	39.04	7350	-39.18	20230404	4170	7.19	20230817	7490	-40.32	20221129	3215	39.04	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
56	20230823	100619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-100	5	-2.19	1512758685	336657	6.55	4545	4595	4410	5940	3205	4575	4493.46	1.37	0	37220	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1011	-37.61	1.48	12	1.49	-119.00	3032.00	7490	20221129	-40.25	3215	20220930	39.19	7350	-39.12	20230404	4170	7.31	20230817	7490	-40.25	20221129	3215	39.19	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
57	20230823	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-45	5	-0.98	343811235	76247	1.48	4545	4555	4465	5940	3205	4575	4509.13	1.37	0	31510	5341	4957	4676	4292	4011	5150	4485	113	1365	500	3290	5	1	22594156	1024	-38.07	1.49	12	0.34	-119.00	3032.00	7490	20221129	-39.52	3215	20220930	40.90	7350	-38.37	20230404	4170	8.63	20230817	7490	-39.52	20221129	3215	40.90	20220930	6.70	N	076080	500	112 억		310292	N	N	0	N	00	N
58	20230822	160615	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	155	2	3.51	24778011345	5118970	2334.79	4420	5060	4395	5740	3095	4420	4840.49	0.62	0	159615	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1034	-38.45	1.51	12	22.66	-119.00	3032.00	7490	20221129	-38.92	3215	20220930	42.30	7350	-37.76	20230404	4170	9.71	20230817	7490	-38.92	20221129	3215	42.30	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
59	20230822	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	165	2	3.73	24390852645	5034446	2296.23	4420	5060	4395	5740	3095	4420	4844.79	0.62	0	139503	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1036	-38.53	1.51	12	22.28	-119.00	3032.00	7490	20221129	-38.79	3215	20220930	42.61	7350	-37.62	20230404	4170	9.95	20230817	7490	-38.79	20221129	3215	42.61	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
60	20230822	140620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	200	2	4.52	23741402860	4893972	2232.16	4420	5060	4395	5740	3095	4420	4851.15	0.62	0	135955	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1044	-38.82	1.52	12	21.66	-119.00	3032.00	7490	20221129	-38.32	3215	20220930	43.70	7350	-37.14	20230404	4170	10.79	20230817	7490	-38.32	20221129	3215	43.70	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
61	20230822	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	290	2	6.56	22271053165	4577151	2087.66	4420	5060	4395	5740	3095	4420	4865.70	0.62	0	55831	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1064	-39.58	1.55	12	20.26	-119.00	3032.00	7490	20221129	-37.12	3215	20220930	46.50	7350	-35.92	20230404	4170	12.95	20230817	7490	-37.12	20221129	3215	46.50	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
62	20230822	120606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	435	2	9.84	18235442255	3724240	1698.64	4420	5060	4395	5740	3095	4420	4896.42	0.62	0	-42501	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1097	-40.80	1.60	12	16.48	-119.00	3032.00	7490	20221129	-35.18	3215	20220930	51.01	7350	-33.95	20230404	4170	16.43	20230817	7490	-35.18	20221129	3215	51.01	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
63	20230822	110614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	200	2	4.52	1080099730	237623	108.38	4420	4675	4395	5740	3095	4420	4545.43	0.62	0	-517	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1044	-38.82	1.52	12	1.05	-119.00	3032.00	7490	20221129	-38.32	3215	20220930	43.70	7350	-37.14	20230404	4170	10.79	20230817	7490	-38.32	20221129	3215	43.70	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
64	20230822	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	25	2	0.57	227396005	51434	23.46	4420	4455	4395	5740	3095	4420	4421.12	0.62	0	-11904	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	1004	-37.35	1.47	12	0.23	-119.00	3032.00	7490	20221129	-40.65	3215	20220930	38.26	7350	-39.52	20230404	4170	6.59	20230817	7490	-40.65	20221129	3215	38.26	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
65	20230822	090615	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-10	5	-0.23	35438990	8024	3.66	4420	4430	4395	5740	3095	4420	4416.62	0.62	0	-2666	4570	4495	4390	4315	4210	4532	4352	113	1320	500	3180	5	1	22594156	996	-37.06	1.45	12	0.04	-119.00	3032.00	7490	20221129	-41.12	3215	20220930	37.17	7350	-40.00	20230404	4170	5.76	20230817	7490	-41.12	20221129	3215	37.17	20220930	6.72	N	076080	500	112 억		140979	N	N	0	N	00	N
66	20230821	160612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	135	2	3.15	953907290	217132	166.82	4290	4465	4285	5570	3000	4285	4393.11	0.56	0	14294	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	999	-37.14	1.46	12	0.96	-119.00	3032.00	7490	20221129	-40.99	3215	20220930	37.48	7350	-39.86	20230404	4170	6.00	20230817	7490	-40.99	20221129	3215	37.48	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
67	20230821	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	115	2	2.68	878165960	199952	153.62	4290	4465	4285	5570	3000	4285	4391.89	0.56	0	14764	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	994	-36.97	1.45	12	0.88	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4170	5.52	20230817	7490	-41.26	20221129	3215	36.86	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
68	20230821	140614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	80	2	1.87	755068035	171810	132.00	4290	4465	4285	5570	3000	4285	4394.79	0.56	0	17813	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	986	-36.68	1.44	12	0.76	-119.00	3032.00	7490	20221129	-41.72	3215	20220930	35.77	7350	-40.61	20230404	4170	4.68	20230817	7490	-41.72	20221129	3215	35.77	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
69	20230821	130619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	85	2	1.98	701567920	159543	122.57	4290	4465	4285	5570	3000	4285	4397.37	0.56	0	10989	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	987	-36.72	1.44	12	0.71	-119.00	3032.00	7490	20221129	-41.66	3215	20220930	35.93	7350	-40.54	20230404	4170	4.80	20230817	7490	-41.66	20221129	3215	35.93	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
70	20230821	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	85	2	1.98	648048005	147315	113.18	4290	4465	4285	5570	3000	4285	4399.07	0.56	0	13943	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	987	-36.72	1.44	12	0.65	-119.00	3032.00	7490	20221129	-41.66	3215	20220930	35.93	7350	-40.54	20230404	4170	4.80	20230817	7490	-41.66	20221129	3215	35.93	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
71	20230821	110613	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	125	2	2.92	501088820	113670	87.33	4290	4465	4285	5570	3000	4285	4408.29	0.56	0	11498	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	996	-37.06	1.45	12	0.50	-119.00	3032.00	7490	20221129	-41.12	3215	20220930	37.17	7350	-40.00	20230404	4170	5.76	20230817	7490	-41.12	20221129	3215	37.17	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
72	20230821	100613	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	130	2	3.03	232683005	53034	40.74	4290	4440	4285	5570	3000	4285	4387.45	0.56	0	-7837	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	998	-37.10	1.46	12	0.23	-119.00	3032.00	7490	20221129	-41.05	3215	20220930	37.33	7350	-39.93	20230404	4170	5.88	20230817	7490	-41.05	20221129	3215	37.33	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
73	20230821	090620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	30	2	0.70	10370590	2411	1.85	4290	4320	4285	5570	3000	4285	4301.45	0.56	0	-17	4421	4352	4276	4207	4131	4387	4242	113	1285	500	3080	5	1	22594156	975	-36.26	1.42	12	0.01	-119.00	3032.00	7490	20221129	-42.39	3215	20220930	34.21	7350	-41.29	20230404	4170	3.48	20230817	7490	-42.39	20221129	3215	34.21	20220930	6.88	N	076080	500	112 억		126902	N	N	0	N	00	N
74	20230818	160614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	0	3	0.00	550441240	128814	67.28	4200	4345	4200	5570	3000	4285	4273.14	0.55	0	2193	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	968	-36.01	1.41	12	0.57	-119.00	3032.00	7490	20221129	-42.79	3215	20220930	33.28	7350	-41.70	20230404	4170	2.76	20230817	7490	-42.79	20221129	3215	33.28	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
75	20230818	150607	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	0	3	0.00	466281915	109175	57.02	4200	4345	4200	5570	3000	4285	4270.96	0.55	0	-561	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	968	-36.01	1.41	12	0.48	-119.00	3032.00	7490	20221129	-42.79	3215	20220930	33.28	7350	-41.70	20230404	4170	2.76	20230817	7490	-42.79	20221129	3215	33.28	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
76	20230818	140613	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	15	2	0.35	374061120	87635	45.77	4200	4345	4200	5570	3000	4285	4268.40	0.55	0	-4009	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	972	-36.13	1.42	12	0.39	-119.00	3032.00	7490	20221129	-42.59	3215	20220930	33.75	7350	-41.50	20230404	4170	3.12	20230817	7490	-42.59	20221129	3215	33.75	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
77	20230818	130607	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	15	2	0.35	303222635	71214	37.20	4200	4340	4200	5570	3000	4285	4257.90	0.55	0	-5533	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	972	-36.13	1.42	12	0.32	-119.00	3032.00	7490	20221129	-42.59	3215	20220930	33.75	7350	-41.50	20230404	4170	3.12	20230817	7490	-42.59	20221129	3215	33.75	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
78	20230818	120619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	5	2	0.12	262784535	61788	32.27	4200	4340	4200	5570	3000	4285	4253.00	0.55	0	-5843	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	969	-36.05	1.41	12	0.27	-119.00	3032.00	7490	20221129	-42.72	3215	20220930	33.44	7350	-41.63	20230404	4170	2.88	20230817	7490	-42.72	20221129	3215	33.44	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
79	20230818	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	50	2	1.17	217688640	51322	26.81	4200	4335	4200	5570	3000	4285	4241.62	0.55	0	-3249	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	979	-36.43	1.43	12	0.23	-119.00	3032.00	7490	20221129	-42.12	3215	20220930	34.84	7350	-41.02	20230404	4170	3.96	20230817	7490	-42.12	20221129	3215	34.84	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
80	20230818	100612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-40	5	-0.93	133513230	31589	16.50	4200	4330	4200	5570	3000	4285	4226.56	0.55	0	-4900	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	959	-35.67	1.40	12	0.14	-119.00	3032.00	7490	20221129	-43.32	3215	20220930	32.04	7350	-42.24	20230404	4170	1.80	20230817	7490	-43.32	20221129	3215	32.04	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
81	20230818	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	-10	5	-0.23	30826900	7293	3.81	4200	4330	4200	5570	3000	4285	4226.86	0.55	0	1507	4408	4346	4258	4196	4108	4302	4152	113	1285	500	3080	5	1	22594156	966	-35.92	1.41	12	0.03	-119.00	3032.00	7490	20221129	-42.92	3215	20220930	32.97	7350	-41.84	20230404	4170	2.52	20230817	7490	-42.92	20221129	3215	32.97	20220930	7.07	N	076080	500	112 억		125109	N	N	0	N	00	N
82	20230817	160612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-30	5	-0.70	792040440	186262	43.46	4290	4320	4170	5600	3025	4315	4252.26	0.49	0	15184	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	968	-36.01	1.41	12	0.82	-119.00	3032.00	7490	20221129	-42.79	3215	20220930	33.28	7350	-41.70	20230404	4170	2.76	20230817	7490	-42.79	20221129	3215	33.28	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
83	20230817	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-25	5	-0.58	742113635	174605	40.74	4290	4320	4170	5600	3025	4315	4250.21	0.49	0	15083	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	969	-36.05	1.41	12	0.77	-119.00	3032.00	7490	20221129	-42.72	3215	20220930	33.44	7350	-41.63	20230404	4170	2.88	20230817	7490	-42.72	20221129	3215	33.44	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
84	20230817	140612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-25	5	-0.58	630540465	148601	34.67	4290	4315	4170	5600	3025	4315	4243.13	0.49	0	13439	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	969	-36.05	1.41	12	0.66	-119.00	3032.00	7490	20221129	-42.72	3215	20220930	33.44	7350	-41.63	20230404	4170	2.88	20230817	7490	-42.72	20221129	3215	33.44	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
85	20230817	130610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	-50	5	-1.16	577798040	136285	31.80	4290	4315	4170	5600	3025	4315	4239.58	0.49	0	11173	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	964	-35.84	1.41	12	0.60	-119.00	3032.00	7490	20221129	-43.06	3215	20220930	32.66	7350	-41.97	20230404	4170	2.28	20230817	7490	-43.06	20221129	3215	32.66	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
86	20230817	120612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-55	5	-1.27	546253645	128900	30.07	4290	4315	4170	5600	3025	4315	4237.75	0.49	0	11188	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	963	-35.80	1.41	12	0.57	-119.00	3032.00	7490	20221129	-43.12	3215	20220930	32.50	7350	-42.04	20230404	4170	2.16	20230817	7490	-43.12	20221129	3215	32.50	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
87	20230817	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-75	5	-1.74	495943725	117052	27.31	4290	4315	4170	5600	3025	4315	4236.89	0.49	0	8779	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	958	-35.63	1.40	12	0.52	-119.00	3032.00	7490	20221129	-43.39	3215	20220930	31.88	7350	-42.31	20230404	4170	1.68	20230817	7490	-43.39	20221129	3215	31.88	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
88	20230817	100609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-90	5	-2.09	393741350	92840	21.66	4290	4315	4170	5600	3025	4315	4240.99	0.49	0	4059	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	955	-35.50	1.39	12	0.41	-119.00	3032.00	7490	20221129	-43.59	3215	20220930	31.42	7350	-42.52	20230404	4170	1.32	20230817	7490	-43.59	20221129	3215	31.42	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
89	20230817	090608	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-15	5	-0.35	64485550	15024	3.51	4290	4315	4285	5600	3025	4315	4292.02	0.49	0	299	4635	4475	4395	4235	4155	4435	4195	113	1287	500	3100	5	1	22594156	972	-36.13	1.42	12	0.07	-119.00	3032.00	7490	20221129	-42.59	3215	20220930	33.75	7350	-41.50	20230404	4285	0.35	20230817	7490	-42.59	20221129	3215	33.75	20220930	7.14	N	076080	500	112 억		109925	N	N	0	N	00	N
90	20230816	160611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	-195	5	-4.32	1839712065	417438	191.36	4480	4555	4315	5860	3160	4510	4407.32	0.55	0	-14109	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	975	-36.26	1.42	12	1.85	-119.00	3032.00	7490	20221129	-42.39	3215	20220930	34.21	7350	-41.29	20230404	4290	0.58	20230728	7490	-42.39	20221129	3215	34.21	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
91	20230816	150611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-190	5	-4.21	1713161395	388121	177.92	4480	4555	4315	5860	3160	4510	4413.98	0.55	0	-14028	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	976	-36.30	1.42	12	1.72	-119.00	3032.00	7490	20221129	-42.32	3215	20220930	34.37	7350	-41.22	20230404	4290	0.70	20230728	7490	-42.32	20221129	3215	34.37	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
92	20230816	140610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-170	5	-3.77	1509727180	341072	156.35	4480	4555	4315	5860	3160	4510	4426.41	0.55	0	-12139	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	981	-36.47	1.43	12	1.51	-119.00	3032.00	7490	20221129	-42.06	3215	20220930	34.99	7350	-40.95	20230404	4290	1.17	20230728	7490	-42.06	20221129	3215	34.99	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
93	20230816	130609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-110	5	-2.44	1226088295	276009	126.52	4480	4555	4380	5860	3160	4510	4442.20	0.55	0	-13346	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	994	-36.97	1.45	12	1.22	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4290	2.56	20230728	7490	-41.26	20221129	3215	36.86	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
94	20230816	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-110	5	-2.44	1165271800	262208	120.20	4480	4555	4380	5860	3160	4510	4444.07	0.55	0	-10884	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	994	-36.97	1.45	12	1.16	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4290	2.56	20230728	7490	-41.26	20221129	3215	36.86	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
95	20230816	110613	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	0	3	0.00	889287130	199893	91.63	4480	4555	4380	5860	3160	4510	4448.81	0.55	0	-14025	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	1019	-37.90	1.49	12	0.88	-119.00	3032.00	7490	20221129	-39.79	3215	20220930	40.28	7350	-38.64	20230404	4290	5.13	20230728	7490	-39.79	20221129	3215	40.28	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
96	20230816	100612	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-110	5	-2.44	385234355	87433	40.08	4480	4480	4380	5860	3160	4510	4406.02	0.55	0	4658	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	994	-36.97	1.45	12	0.39	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4290	2.56	20230728	7490	-41.26	20221129	3215	36.86	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
97	20230816	090609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-80	5	-1.77	142905905	32293	14.80	4480	4480	4380	5860	3160	4510	4425.22	0.55	0	1106	4663	4586	4533	4456	4403	4560	4430	113	1350	500	3240	5	1	22594156	1001	-37.23	1.46	12	0.14	-119.00	3032.00	7490	20221129	-40.85	3215	20220930	37.79	7350	-39.73	20230404	4290	3.26	20230728	7490	-40.85	20221129	3215	37.79	20220930	7.18	N	076080	500	112 억		123834	N	N	0	N	00	N
98	20230814	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-110	5	-2.38	969375485	214354	53.41	4600	4610	4480	6000	3235	4620	4522.19	0.50	0	11305	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1019	-37.90	1.49	12	0.95	-119.00	3032.00	7490	20221129	-39.79	3215	20220930	40.28	7350	-38.64	20230404	4290	5.13	20230728	7490	-39.79	20221129	3215	40.28	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
99	20230814	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-100	5	-2.16	897349510	198393	49.44	4600	4610	4480	6000	3235	4620	4522.92	0.50	0	8264	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1021	-37.98	1.49	12	0.88	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4290	5.36	20230728	7490	-39.65	20221129	3215	40.59	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
100	20230814	140603	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-115	5	-2.49	784909290	173471	43.23	4600	4610	4480	6000	3235	4620	4524.54	0.50	0	3107	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1018	-37.86	1.49	12	0.77	-119.00	3032.00	7490	20221129	-39.85	3215	20220930	40.12	7350	-38.71	20230404	4290	5.01	20230728	7490	-39.85	20221129	3215	40.12	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
101	20230814	130600	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-115	5	-2.49	710845675	157033	39.13	4600	4610	4480	6000	3235	4620	4526.52	0.50	0	3413	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1018	-37.86	1.49	12	0.70	-119.00	3032.00	7490	20221129	-39.85	3215	20220930	40.12	7350	-38.71	20230404	4290	5.01	20230728	7490	-39.85	20221129	3215	40.12	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
102	20230814	120601	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-115	5	-2.49	660818625	145931	36.36	4600	4610	4480	6000	3235	4620	4528.08	0.50	0	2757	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1018	-37.86	1.49	12	0.65	-119.00	3032.00	7490	20221129	-39.85	3215	20220930	40.12	7350	-38.71	20230404	4290	5.01	20230728	7490	-39.85	20221129	3215	40.12	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
103	20230814	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-120	5	-2.60	504387855	111127	27.69	4600	4610	4500	6000	3235	4620	4538.59	0.50	0	4611	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1017	-37.82	1.48	12	0.49	-119.00	3032.00	7490	20221129	-39.92	3215	20220930	39.97	7350	-38.78	20230404	4290	4.90	20230728	7490	-39.92	20221129	3215	39.97	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
104	20230814	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-105	5	-2.27	298738685	65527	16.33	4600	4610	4500	6000	3235	4620	4558.70	0.50	0	-1163	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1020	-37.94	1.49	12	0.29	-119.00	3032.00	7490	20221129	-39.72	3215	20220930	40.44	7350	-38.57	20230404	4290	5.24	20230728	7490	-39.72	20221129	3215	40.44	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
105	20230814	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-40	5	-0.87	50258410	10963	2.73	4600	4610	4570	6000	3235	4620	4583.22	0.50	0	501	4763	4691	4633	4561	4503	4662	4532	113	1382	500	3320	5	1	22594156	1035	-38.49	1.51	12	0.05	-119.00	3032.00	7490	20221129	-38.85	3215	20220930	42.46	7350	-37.69	20230404	4290	6.76	20230728	7490	-38.85	20221129	3215	42.46	20220930	7.07	N	076080	500	112 억		112262	N	N	0	N	00	N
106	20230811	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-60	5	-1.28	1834320875	396930	58.49	4680	4705	4575	6080	3280	4680	4621.27	0.61	0	-25896	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1044	-38.82	1.52	12	1.76	-119.00	3032.00	7490	20221129	-38.32	3215	20220930	43.70	7350	-37.14	20230404	4290	7.69	20230728	7490	-38.32	20221129	3215	43.70	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
107	20230811	150555	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-85	5	-1.82	1717286150	371489	54.74	4680	4705	4575	6080	3280	4680	4622.71	0.61	0	-24596	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1038	-38.61	1.52	12	1.64	-119.00	3032.00	7490	20221129	-38.65	3215	20220930	42.92	7350	-37.48	20230404	4290	7.11	20230728	7490	-38.65	20221129	3215	42.92	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
108	20230811	140557	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-85	5	-1.82	1528420140	330398	48.68	4680	4705	4575	6080	3280	4680	4626.00	0.61	0	-22821	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1038	-38.61	1.52	12	1.46	-119.00	3032.00	7490	20221129	-38.65	3215	20220930	42.92	7350	-37.48	20230404	4290	7.11	20230728	7490	-38.65	20221129	3215	42.92	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
109	20230811	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-65	5	-1.39	1448155450	312966	46.11	4680	4705	4575	6080	3280	4680	4627.20	0.61	0	-20105	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1043	-38.78	1.52	12	1.39	-119.00	3032.00	7490	20221129	-38.38	3215	20220930	43.55	7350	-37.21	20230404	4290	7.58	20230728	7490	-38.38	20221129	3215	43.55	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
110	20230811	120551	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-75	5	-1.60	1404116200	303401	44.71	4680	4705	4575	6080	3280	4680	4627.92	0.61	0	-19239	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1040	-38.70	1.52	12	1.34	-119.00	3032.00	7490	20221129	-38.52	3215	20220930	43.23	7350	-37.35	20230404	4290	7.34	20230728	7490	-38.52	20221129	3215	43.23	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
111	20230811	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-45	5	-0.96	1175930790	253959	37.42	4680	4705	4575	6080	3280	4680	4630.40	0.61	0	-22342	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1047	-38.95	1.53	12	1.12	-119.00	3032.00	7490	20221129	-38.12	3215	20220930	44.17	7350	-36.94	20230404	4290	8.04	20230728	7490	-38.12	20221129	3215	44.17	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
112	20230811	100548	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-75	5	-1.60	599991465	130251	19.19	4680	4685	4575	6080	3280	4680	4606.42	0.61	0	-2632	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1040	-38.70	1.52	12	0.58	-119.00	3032.00	7490	20221129	-38.52	3215	20220930	43.23	7350	-37.35	20230404	4290	7.34	20230728	7490	-38.52	20221129	3215	43.23	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
113	20230811	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-70	5	-1.50	127195335	27374	4.03	4680	4685	4605	6080	3280	4680	4646.57	0.61	0	-6979	4890	4785	4635	4530	4380	4837	4582	113	1400	500	3360	5	1	22594156	1042	-38.74	1.52	12	0.12	-119.00	3032.00	7490	20221129	-38.45	3215	20220930	43.39	7350	-37.28	20230404	4290	7.46	20230728	7490	-38.45	20221129	3215	43.39	20220930	7.14	N	076080	500	112 억		137158	N	N	0	N	00	N
114	20230810	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	70	2	1.52	3041687240	661623	94.62	4580	4740	4485	5990	3230	4610	4597.07	0.78	0	-37661	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1057	-39.33	1.54	12	2.93	-119.00	3032.00	7490	20221129	-37.52	3215	20220930	45.57	7350	-36.33	20230404	4290	9.09	20230728	7490	-37.52	20221129	3215	45.57	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
115	20230810	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	20	2	0.43	2808047305	611405	87.44	4580	4740	4485	5990	3230	4610	4592.77	0.78	0	-40583	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1046	-38.91	1.53	12	2.71	-119.00	3032.00	7490	20221129	-38.18	3215	20220930	44.01	7350	-37.01	20230404	4290	7.93	20230728	7490	-38.18	20221129	3215	44.01	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
116	20230810	140547	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-55	5	-1.19	1899710355	416206	59.52	4580	4680	4485	5990	3230	4610	4564.32	0.78	0	-22945	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1029	-38.28	1.50	12	1.84	-119.00	3032.00	7490	20221129	-39.19	3215	20220930	41.68	7350	-38.03	20230404	4290	6.18	20230728	7490	-39.19	20221129	3215	41.68	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
117	20230810	130543	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-40	5	-0.87	1727947060	378523	54.13	4580	4680	4485	5990	3230	4610	4564.94	0.78	0	-24260	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1033	-38.40	1.51	12	1.68	-119.00	3032.00	7490	20221129	-38.99	3215	20220930	42.15	7350	-37.82	20230404	4290	6.53	20230728	7490	-38.99	20221129	3215	42.15	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
118	20230810	120551	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-20	5	-0.43	1027830560	226731	32.43	4580	4645	4485	5990	3230	4610	4533.18	0.78	0	3608	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1037	-38.57	1.51	12	1.00	-119.00	3032.00	7490	20221129	-38.72	3215	20220930	42.77	7350	-37.55	20230404	4290	6.99	20230728	7490	-38.72	20221129	3215	42.77	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
119	20230810	110551	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-80	5	-1.74	810934385	179168	25.62	4580	4645	4485	5990	3230	4610	4525.99	0.78	0	15633	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1024	-38.07	1.49	12	0.79	-119.00	3032.00	7490	20221129	-39.52	3215	20220930	40.90	7350	-38.37	20230404	4290	5.59	20230728	7490	-39.52	20221129	3215	40.90	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
120	20230810	100550	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-120	5	-2.60	631065775	139650	19.97	4580	4610	4485	5990	3230	4610	4518.75	0.78	0	17797	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1014	-37.73	1.48	12	0.62	-119.00	3032.00	7490	20221129	-40.05	3215	20220930	39.66	7350	-38.91	20230404	4290	4.66	20230728	7490	-40.05	20221129	3215	39.66	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
121	20230810	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-85	5	-1.84	100507720	22046	3.15	4580	4610	4515	5990	3230	4610	4558.42	0.78	0	-2804	4810	4710	4585	4485	4360	4760	4535	113	1380	500	3310	5	1	22594156	1022	-38.03	1.49	12	0.10	-119.00	3032.00	7490	20221129	-39.59	3215	20220930	40.75	7350	-38.44	20230404	4290	5.48	20230728	7490	-39.59	20221129	3215	40.75	20220930	6.74	N	076080	500	112 억		175493	N	N	0	N	00	N
122	20230809	160548	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	110	2	2.44	3149203955	685193	12.49	4485	4685	4460	5850	3150	4500	4596.08	0.83	0	-15894	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1042	-38.74	1.52	12	3.03	-119.00	3032.00	7490	20221129	-38.45	3215	20220930	43.39	7350	-37.28	20230404	4290	7.46	20230728	7490	-38.45	20221129	3215	43.39	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
123	20230809	150541	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	80	2	1.78	2976189535	647525	11.80	4485	4685	4460	5850	3150	4500	4596.28	0.83	0	-18651	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1035	-38.49	1.51	12	2.87	-119.00	3032.00	7490	20221129	-38.85	3215	20220930	42.46	7350	-37.69	20230404	4290	6.76	20230728	7490	-38.85	20221129	3215	42.46	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
124	20230809	140541	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	90	2	2.00	2838378915	617484	11.25	4485	4685	4460	5850	3150	4500	4596.71	0.83	0	-31805	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1037	-38.57	1.51	12	2.73	-119.00	3032.00	7490	20221129	-38.72	3215	20220930	42.77	7350	-37.55	20230404	4290	6.99	20230728	7490	-38.72	20221129	3215	42.77	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
125	20230809	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	100	2	2.22	2683972885	583851	10.64	4485	4685	4460	5850	3150	4500	4597.04	0.83	0	-43141	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1039	-38.66	1.52	12	2.58	-119.00	3032.00	7490	20221129	-38.58	3215	20220930	43.08	7350	-37.41	20230404	4290	7.23	20230728	7490	-38.58	20221129	3215	43.08	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
126	20230809	120549	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	60	2	1.33	2547622165	553988	10.10	4485	4685	4460	5850	3150	4500	4598.72	0.83	0	-54480	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1030	-38.32	1.50	12	2.45	-119.00	3032.00	7490	20221129	-39.12	3215	20220930	41.84	7350	-37.96	20230404	4290	6.29	20230728	7490	-39.12	20221129	3215	41.84	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
127	20230809	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	55	2	1.22	2323204490	504755	9.20	4485	4685	4460	5850	3150	4500	4602.67	0.83	0	-60081	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1029	-38.28	1.50	12	2.23	-119.00	3032.00	7490	20221129	-39.19	3215	20220930	41.68	7350	-38.03	20230404	4290	6.18	20230728	7490	-39.19	20221129	3215	41.68	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
128	20230809	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	160	2	3.56	1717600800	373598	6.81	4485	4685	4460	5850	3150	4500	4597.50	0.83	0	-47551	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1053	-39.16	1.54	12	1.65	-119.00	3032.00	7490	20221129	-37.78	3215	20220930	44.95	7350	-36.60	20230404	4290	8.62	20230728	7490	-37.78	20221129	3215	44.95	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
129	20230809	090542	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	75	2	1.67	252673795	55923	1.02	4485	4585	4460	5850	3150	4500	4518.29	0.83	0	6135	5340	4920	4620	4200	3900	5130	4410	113	1350	500	3240	5	1	22594156	1034	-38.45	1.51	12	0.25	-119.00	3032.00	7490	20221129	-38.92	3215	20220930	42.30	7350	-37.76	20230404	4290	6.64	20230728	7490	-38.92	20221129	3215	42.30	20220930	6.74	N	076080	500	112 억		188517	N	N	0	N	00	N
130	20230808	160553	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	150	2	3.45	26165106220	5470426	2499.98	4320	5040	4320	5650	3045	4350	4783.23	0.92	0	-16433	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1017	-37.82	1.48	12	24.21	-119.00	3032.00	7490	20221129	-39.92	3215	20220930	39.97	7350	-38.78	20230404	4290	4.90	20230728	7490	-39.92	20221129	3215	39.97	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
131	20230808	150546	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	175	2	4.02	25912260540	5414252	2474.31	4320	5040	4320	5650	3045	4350	4785.94	0.92	0	-30867	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1022	-38.03	1.49	12	23.96	-119.00	3032.00	7490	20221129	-39.59	3215	20220930	40.75	7350	-38.44	20230404	4290	5.48	20230728	7490	-39.59	20221129	3215	40.75	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
132	20230808	140543	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	170	2	3.91	25025246945	5217567	2384.42	4320	5040	4320	5650	3045	4350	4796.34	0.92	0	-67858	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1021	-37.98	1.49	12	23.09	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4290	5.36	20230728	7490	-39.65	20221129	3215	40.59	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
133	20230808	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	200	2	4.60	24418691805	5083537	2323.17	4320	5040	4320	5650	3045	4350	4803.48	0.92	0	-93243	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1028	-38.24	1.50	12	22.50	-119.00	3032.00	7490	20221129	-39.25	3215	20220930	41.52	7350	-38.10	20230404	4290	6.06	20230728	7490	-39.25	20221129	3215	41.52	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
134	20230808	120542	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	275	2	6.32	22988902815	4773145	2181.32	4320	5040	4320	5650	3045	4350	4816.30	0.92	0	-94027	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1045	-38.87	1.53	12	21.13	-119.00	3032.00	7490	20221129	-38.25	3215	20220930	43.86	7350	-37.07	20230404	4290	7.81	20230728	7490	-38.25	20221129	3215	43.86	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
135	20230808	110536	57	100.00	KOSDAQ		건설	N	N	N	N		N	4745	395	2	9.08	14092344340	2893825	1322.47	4320	5040	4320	5650	3045	4350	4869.80	0.92	0	-89865	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	1072	-39.87	1.56	12	12.81	-119.00	3032.00	7490	20221129	-36.65	3215	20220930	47.59	7350	-35.44	20230404	4290	10.61	20230728	7490	-36.65	20221129	3215	47.59	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
136	20230808	100545	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	10	2	0.23	201449055	46099	21.07	4320	4405	4320	5650	3045	4350	4369.92	0.92	0	-675	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	985	-36.64	1.44	12	0.20	-119.00	3032.00	7490	20221129	-41.79	3215	20220930	35.61	7350	-40.68	20230404	4290	1.63	20230728	7490	-41.79	20221129	3215	35.61	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
137	20230808	090545	57	100.00	KOSDAQ		건설	N	N	N	N		N	4375	25	2	0.57	10498410	2417	1.10	4320	4380	4320	5650	3045	4350	4343.57	0.92	0	-132	4513	4431	4373	4291	4233	4402	4262	113	1302	500	3130	5	1	22594156	988	-36.76	1.44	12	0.01	-119.00	3032.00	7490	20221129	-41.59	3215	20220930	36.08	7350	-40.48	20230404	4290	1.98	20230728	7490	-41.59	20221129	3215	36.08	20220930	6.85	N	076080	500	112 억		207064	N	N	0	N	00	N
138	20230807	160542	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-80	5	-1.81	941077940	215653	35.83	4420	4455	4315	5750	3105	4430	4363.57	0.96	0	-10261	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	983	-36.55	1.43	12	0.95	-119.00	3032.00	7490	20221129	-41.92	3215	20220930	35.30	7350	-40.82	20230404	4290	1.40	20230728	7490	-41.92	20221129	3215	35.30	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
139	20230807	150541	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-85	5	-1.92	885447225	202864	33.70	4420	4455	4315	5750	3105	4430	4364.39	0.96	0	-10787	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	982	-36.51	1.43	12	0.90	-119.00	3032.00	7490	20221129	-41.99	3215	20220930	35.15	7350	-40.88	20230404	4290	1.28	20230728	7490	-41.99	20221129	3215	35.15	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
140	20230807	140543	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-70	5	-1.58	806542740	184724	30.69	4420	4455	4315	5750	3105	4430	4365.83	0.96	0	-12507	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	985	-36.64	1.44	12	0.82	-119.00	3032.00	7490	20221129	-41.79	3215	20220930	35.61	7350	-40.68	20230404	4290	1.63	20230728	7490	-41.79	20221129	3215	35.61	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
141	20230807	130538	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-65	5	-1.47	709514865	162442	26.99	4420	4455	4315	5750	3105	4430	4367.39	0.96	0	-7753	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	986	-36.68	1.44	12	0.72	-119.00	3032.00	7490	20221129	-41.72	3215	20220930	35.77	7350	-40.61	20230404	4290	1.75	20230728	7490	-41.72	20221129	3215	35.77	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
142	20230807	120537	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-60	5	-1.35	639231510	146341	24.31	4420	4455	4315	5750	3105	4430	4367.64	0.96	0	-7439	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	987	-36.72	1.44	12	0.65	-119.00	3032.00	7490	20221129	-41.66	3215	20220930	35.93	7350	-40.54	20230404	4290	1.86	20230728	7490	-41.66	20221129	3215	35.93	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
143	20230807	110533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-70	5	-1.58	580771925	132960	22.09	4420	4455	4315	5750	3105	4430	4367.52	0.96	0	-10843	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	985	-36.64	1.44	12	0.59	-119.00	3032.00	7490	20221129	-41.79	3215	20220930	35.61	7350	-40.68	20230404	4290	1.63	20230728	7490	-41.79	20221129	3215	35.61	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
144	20230807	100539	57	100.00	KOSDAQ		건설	N	N	N	N		N	4375	-55	5	-1.24	468359210	107173	17.80	4420	4455	4315	5750	3105	4430	4369.52	0.96	0	-8713	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	988	-36.76	1.44	12	0.47	-119.00	3032.00	7490	20221129	-41.59	3215	20220930	36.08	7350	-40.48	20230404	4290	1.98	20230728	7490	-41.59	20221129	3215	36.08	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
145	20230807	090538	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-35	5	-0.79	150740355	34205	5.68	4420	4455	4390	5750	3105	4430	4406.23	0.96	0	-13321	4760	4595	4460	4295	4160	4677	4377	113	1322	500	3180	5	1	22594156	993	-36.93	1.45	12	0.15	-119.00	3032.00	7490	20221129	-41.32	3215	20220930	36.70	7350	-40.20	20230404	4290	2.45	20230728	7490	-41.32	20221129	3215	36.70	20220930	6.88	N	076080	500	112 억		218005	N	N	0	N	00	N
146	20230804	160533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	105	2	2.43	2668688215	596151	211.07	4325	4625	4325	5620	3030	4325	4476.70	0.82	0	31207	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	1001	-37.23	1.46	12	2.64	-119.00	3032.00	7490	20221129	-40.85	3215	20220930	37.79	7350	-39.73	20230404	4290	3.26	20230728	7490	-40.85	20221129	3215	37.79	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
147	20230804	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	85	2	1.97	2599432110	580486	205.52	4325	4625	4325	5620	3030	4325	4478.05	0.82	0	32330	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	996	-37.06	1.45	12	2.57	-119.00	3032.00	7490	20221129	-41.12	3215	20220930	37.17	7350	-40.00	20230404	4290	2.80	20230728	7490	-41.12	20221129	3215	37.17	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
148	20230804	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	75	2	1.73	2447652575	545914	193.28	4325	4625	4325	5620	3030	4325	4483.62	0.82	0	24602	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	994	-36.97	1.45	12	2.42	-119.00	3032.00	7490	20221129	-41.26	3215	20220930	36.86	7350	-40.14	20230404	4290	2.56	20230728	7490	-41.26	20221129	3215	36.86	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
149	20230804	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	100	2	2.31	2318878460	516728	182.95	4325	4625	4325	5620	3030	4325	4487.65	0.82	0	20366	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	1000	-37.18	1.46	12	2.29	-119.00	3032.00	7490	20221129	-40.92	3215	20220930	37.64	7350	-39.80	20230404	4290	3.15	20230728	7490	-40.92	20221129	3215	37.64	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
150	20230804	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	225	2	5.20	2081809635	463808	164.21	4325	4625	4325	5620	3030	4325	4488.55	0.82	0	15618	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	1028	-38.24	1.50	12	2.05	-119.00	3032.00	7490	20221129	-39.25	3215	20220930	41.52	7350	-38.10	20230404	4290	6.06	20230728	7490	-39.25	20221129	3215	41.52	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
151	20230804	110536	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	195	2	4.51	1154728190	257862	91.30	4325	4625	4325	5620	3030	4325	4478.15	0.82	0	6700	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	1021	-37.98	1.49	12	1.14	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4290	5.36	20230728	7490	-39.65	20221129	3215	40.59	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
152	20230804	100530	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	30	2	0.69	197066830	45114	15.97	4325	4415	4325	5620	3030	4325	4368.29	0.82	0	3063	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	984	-36.60	1.44	12	0.20	-119.00	3032.00	7490	20221129	-41.86	3215	20220930	35.46	7350	-40.75	20230404	4290	1.52	20230728	7490	-41.86	20221129	3215	35.46	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
153	20230804	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	30	2	0.69	23691930	5457	1.93	4325	4365	4325	5620	3030	4325	4341.88	0.82	0	1334	4515	4420	4360	4265	4205	4390	4235	113	1295	500	3110	5	1	22594156	984	-36.60	1.44	12	0.02	-119.00	3032.00	7490	20221129	-41.86	3215	20220930	35.46	7350	-40.75	20230404	4290	1.52	20230728	7490	-41.86	20221129	3215	35.46	20220930	6.97	N	076080	500	112 억		186385	N	N	0	N	00	N
154	20230803	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-130	5	-2.92	1163430715	267594	90.56	4455	4455	4300	5790	3120	4455	4347.84	0.91	0	-19920	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	977	-36.34	1.43	12	1.18	-119.00	3032.00	7490	20221129	-42.26	3215	20220930	34.53	7350	-41.16	20230404	4290	0.82	20230728	7490	-42.26	20221129	3215	34.53	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
155	20230803	150533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-120	5	-2.69	1094794040	251744	85.20	4455	4455	4300	5790	3120	4455	4348.84	0.91	0	-19107	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	979	-36.43	1.43	12	1.11	-119.00	3032.00	7490	20221129	-42.12	3215	20220930	34.84	7350	-41.02	20230404	4290	1.05	20230728	7490	-42.12	20221129	3215	34.84	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
156	20230803	140528	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-115	5	-2.58	980237410	225296	76.25	4455	4455	4300	5790	3120	4455	4350.89	0.91	0	-17876	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	981	-36.47	1.43	12	1.00	-119.00	3032.00	7490	20221129	-42.06	3215	20220930	34.99	7350	-40.95	20230404	4290	1.17	20230728	7490	-42.06	20221129	3215	34.99	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
157	20230803	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-120	5	-2.69	890738590	204653	69.26	4455	4455	4300	5790	3120	4455	4352.43	0.91	0	-21004	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	979	-36.43	1.43	12	0.91	-119.00	3032.00	7490	20221129	-42.12	3215	20220930	34.84	7350	-41.02	20230404	4290	1.05	20230728	7490	-42.12	20221129	3215	34.84	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
158	20230803	120533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-130	5	-2.92	821973705	188762	63.88	4455	4455	4300	5790	3120	4455	4354.55	0.91	0	-21533	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	977	-36.34	1.43	12	0.84	-119.00	3032.00	7490	20221129	-42.26	3215	20220930	34.53	7350	-41.16	20230404	4290	0.82	20230728	7490	-42.26	20221129	3215	34.53	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
159	20230803	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-115	5	-2.58	529061040	121008	40.95	4455	4455	4330	5790	3120	4455	4372.12	0.91	0	-19911	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	981	-36.47	1.43	12	0.54	-119.00	3032.00	7490	20221129	-42.06	3215	20220930	34.99	7350	-40.95	20230404	4290	1.17	20230728	7490	-42.06	20221129	3215	34.99	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
160	20230803	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-90	5	-2.02	308618035	70330	23.80	4455	4455	4330	5790	3120	4455	4388.14	0.91	0	-7423	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	986	-36.68	1.44	12	0.31	-119.00	3032.00	7490	20221129	-41.72	3215	20220930	35.77	7350	-40.61	20230404	4290	1.75	20230728	7490	-41.72	20221129	3215	35.77	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
161	20230803	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-45	5	-1.01	43119165	9699	3.28	4455	4455	4410	5790	3120	4455	4445.73	0.91	0	-5253	4718	4586	4503	4371	4288	4545	4330	113	1335	500	3200	5	1	22594156	996	-37.06	1.45	12	0.04	-119.00	3032.00	7490	20221129	-41.12	3215	20220930	37.17	7350	-40.00	20230404	4290	2.80	20230728	7490	-41.12	20221129	3215	37.17	20220930	6.99	N	076080	500	112 억		206260	N	N	0	N	00	N
162	20230802	160529	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-65	5	-1.44	1320531435	292772	104.60	4505	4635	4420	5870	3165	4520	4510.70	1.02	0	-24775	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1007	-37.44	1.47	12	1.30	-119.00	3032.00	7490	20221129	-40.52	3215	20220930	38.57	7350	-39.39	20230404	4290	3.85	20230728	7490	-40.52	20221129	3215	38.57	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
163	20230802	150537	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-85	5	-1.88	1203576940	266412	95.18	4505	4635	4430	5870	3165	4520	4517.73	1.02	0	-21586	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1002	-37.27	1.46	12	1.18	-119.00	3032.00	7490	20221129	-40.79	3215	20220930	37.95	7350	-39.66	20230404	4290	3.38	20230728	7490	-40.79	20221129	3215	37.95	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
164	20230802	140530	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-45	5	-1.00	1028002615	226906	81.06	4505	4635	4450	5870	3165	4520	4530.52	1.02	0	-11562	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1011	-37.61	1.48	12	1.00	-119.00	3032.00	7490	20221129	-40.25	3215	20220930	39.19	7350	-39.12	20230404	4290	4.31	20230728	7490	-40.25	20221129	3215	39.19	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
165	20230802	130528	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-60	5	-1.33	933604655	205743	73.50	4505	4635	4455	5870	3165	4520	4537.72	1.02	0	-2947	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1008	-37.48	1.47	12	0.91	-119.00	3032.00	7490	20221129	-40.45	3215	20220930	38.72	7350	-39.32	20230404	4290	3.96	20230728	7490	-40.45	20221129	3215	38.72	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
166	20230802	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	869920665	191501	68.42	4505	4635	4455	5870	3165	4520	4542.64	1.02	0	-1664	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1010	-37.56	1.47	12	0.85	-119.00	3032.00	7490	20221129	-40.32	3215	20220930	39.04	7350	-39.18	20230404	4290	4.20	20230728	7490	-40.32	20221129	3215	39.04	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
167	20230802	110523	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-15	5	-0.33	641342535	140512	50.20	4505	4635	4495	5870	3165	4520	4564.33	1.02	0	13895	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1018	-37.86	1.49	12	0.62	-119.00	3032.00	7490	20221129	-39.85	3215	20220930	40.12	7350	-38.71	20230404	4290	5.01	20230728	7490	-39.85	20221129	3215	40.12	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
168	20230802	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	50	2	1.11	423703330	92562	33.07	4505	4635	4495	5870	3165	4520	4577.51	1.02	0	8393	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1033	-38.40	1.51	12	0.41	-119.00	3032.00	7490	20221129	-38.99	3215	20220930	42.15	7350	-37.82	20230404	4290	6.53	20230728	7490	-38.99	20221129	3215	42.15	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
169	20230802	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	15	2	0.33	37541185	8315	2.97	4505	4570	4495	5870	3165	4520	4514.87	1.02	0	748	4650	4585	4535	4470	4420	4560	4445	113	1352	500	3250	5	1	22594156	1025	-38.11	1.50	12	0.04	-119.00	3032.00	7490	20221129	-39.45	3215	20220930	41.06	7350	-38.30	20230404	4290	5.71	20230728	7490	-39.45	20221129	3215	41.06	20220930	7.15	N	076080	500	112 억		231017	N	N	0	N	00	N
170	20230801	160526	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-20	5	-0.44	1259545410	277709	104.55	4550	4600	4485	5900	3180	4540	4535.52	1.09	0	-14957	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1021	-37.98	1.49	12	1.23	-119.00	3032.00	7490	20221129	-39.65	3215	20220930	40.59	7350	-38.50	20230404	4290	5.36	20230728	7490	-39.65	20221129	3215	40.59	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
171	20230801	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-10	5	-0.22	1230780080	271347	102.16	4550	4600	4485	5900	3180	4540	4535.82	1.09	0	-16021	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1024	-38.07	1.49	12	1.20	-119.00	3032.00	7490	20221129	-39.52	3215	20220930	40.90	7350	-38.37	20230404	4290	5.59	20230728	7490	-39.52	20221129	3215	40.90	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
172	20230801	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-40	5	-0.88	1116645575	246019	92.62	4550	4600	4485	5900	3180	4540	4538.86	1.09	0	-18796	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1017	-37.82	1.48	12	1.09	-119.00	3032.00	7490	20221129	-39.92	3215	20220930	39.97	7350	-38.78	20230404	4290	4.90	20230728	7490	-39.92	20221129	3215	39.97	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
173	20230801	130521	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-10	5	-0.22	770215795	169242	63.72	4550	4600	4500	5900	3180	4540	4550.97	1.09	0	-3986	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1024	-38.07	1.49	12	0.75	-119.00	3032.00	7490	20221129	-39.52	3215	20220930	40.90	7350	-38.37	20230404	4290	5.59	20230728	7490	-39.52	20221129	3215	40.90	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
174	20230801	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	5	2	0.11	625602705	137408	51.73	4550	4600	4500	5900	3180	4540	4552.88	1.09	0	-4289	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1027	-38.19	1.50	12	0.61	-119.00	3032.00	7490	20221129	-39.32	3215	20220930	41.37	7350	-38.16	20230404	4290	5.94	20230728	7490	-39.32	20221129	3215	41.37	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
175	20230801	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	20	2	0.44	550766925	120948	45.54	4550	4600	4500	5900	3180	4540	4553.75	1.09	0	-2229	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1030	-38.32	1.50	12	0.54	-119.00	3032.00	7490	20221129	-39.12	3215	20220930	41.84	7350	-37.96	20230404	4290	6.29	20230728	7490	-39.12	20221129	3215	41.84	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
176	20230801	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	10	2	0.22	246365715	54319	20.45	4550	4570	4500	5900	3180	4540	4535.53	1.09	0	-7204	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1028	-38.24	1.50	12	0.24	-119.00	3032.00	7490	20221129	-39.25	3215	20220930	41.52	7350	-38.10	20230404	4290	6.06	20230728	7490	-39.25	20221129	3215	41.52	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N
177	20230801	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	0	3	0.00	33500420	7368	2.77	4550	4565	4535	5900	3180	4540	4546.75	1.09	0	-4768	4673	4606	4523	4456	4373	4640	4490	113	1360	500	3260	5	1	22594156	1026	-38.15	1.50	12	0.03	-119.00	3032.00	7490	20221129	-39.39	3215	20220930	41.21	7350	-38.23	20230404	4290	5.83	20230728	7490	-39.39	20221129	3215	41.21	20220930	7.20	N	076080	500	112 억		245852	N	N	0	N	00	N