KissMeData/021320/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	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-60	5	-1.13	62121140	11796	42.59	5340	5380	5130	6910	3730	5320	5266.29	2.03	0	558	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1126	25.41	0.24	12	0.06	207.00	21533.00	8280	20221206	-36.47	4950	20230726	6.26	7710	-31.78	20230221	4950	6.26	20230726	8280	-36.47	20221206	4950	6.26	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
3	20230731	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-60	5	-1.13	55708990	10577	38.19	5340	5380	5130	6910	3730	5320	5266.99	2.03	0	562	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1126	25.41	0.24	12	0.05	207.00	21533.00	8280	20221206	-36.47	4950	20230726	6.26	7710	-31.78	20230221	4950	6.26	20230726	8280	-36.47	20221206	4950	6.26	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
4	20230731	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-50	5	-0.94	43356640	8235	29.73	5340	5380	5130	6910	3730	5320	5264.92	2.03	0	508	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1128	25.46	0.24	12	0.04	207.00	21533.00	8280	20221206	-36.35	4950	20230726	6.46	7710	-31.65	20230221	4950	6.46	20230726	8280	-36.35	20221206	4950	6.46	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
5	20230731	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-30	5	-0.56	36157300	6873	24.82	5340	5380	5130	6910	3730	5320	5260.77	2.03	0	289	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1132	25.56	0.25	12	0.03	207.00	21533.00	8280	20221206	-36.11	4950	20230726	6.87	7710	-31.39	20230221	4950	6.87	20230726	8280	-36.11	20221206	4950	6.87	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
6	20230731	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-40	5	-0.75	34810050	6618	23.90	5340	5380	5130	6910	3730	5320	5259.90	2.03	0	289	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1130	25.51	0.25	12	0.03	207.00	21533.00	8280	20221206	-36.23	4950	20230726	6.67	7710	-31.52	20230221	4950	6.67	20230726	8280	-36.23	20221206	4950	6.67	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
7	20230731	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-40	5	-0.75	28849190	5490	19.82	5340	5380	5130	6910	3730	5320	5254.86	2.03	0	370	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1130	25.51	0.25	12	0.03	207.00	21533.00	8280	20221206	-36.23	4950	20230726	6.67	7710	-31.52	20230221	4950	6.67	20230726	8280	-36.23	20221206	4950	6.67	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
8	20230731	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-80	5	-1.50	19833050	3778	13.64	5340	5380	5130	6910	3730	5320	5249.62	2.03	0	185	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1121	25.31	0.24	12	0.02	207.00	21533.00	8280	20221206	-36.71	4950	20230726	5.86	7710	-32.04	20230221	4950	5.86	20230726	8280	-36.71	20221206	4950	5.86	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
9	20230731	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	60	2	1.13	881220	165	0.60	5340	5380	5340	6910	3730	5320	5340.73	2.03	0	-500	5440	5380	5260	5200	5080	5410	5230	1070	1590	5000	3930	10	1	21400000	1151	25.99	0.25	12	0.00	207.00	21533.00	8280	20221206	-35.02	4950	20230726	8.69	7710	-30.22	20230221	4950	8.69	20230726	8280	-35.02	20221206	4950	8.69	20230726	1.02	N	021320	5000	1070 억		433731	N	N	0	N	00	N
10	20230728	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	210	2	4.11	144535680	27426	148.60	5220	5320	5140	6640	3580	5110	5270.61	2.03	0	-1706	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1138	25.70	0.25	12	0.13	207.00	21533.00	8280	20221206	-35.75	4950	20230726	7.47	7710	-31.00	20230221	4950	7.47	20230726	8280	-35.75	20221206	4950	7.47	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
11	20230728	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	190	2	3.72	139017360	26388	142.98	5220	5320	5140	6640	3580	5110	5268.81	2.03	0	-1649	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1134	25.60	0.25	12	0.12	207.00	21533.00	8280	20221206	-35.99	4950	20230726	7.07	7710	-31.26	20230221	4950	7.07	20230726	8280	-35.99	20221206	4950	7.07	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
12	20230728	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	210	2	4.11	136089350	25834	139.98	5220	5320	5140	6640	3580	5110	5268.45	2.03	0	-1570	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1138	25.70	0.25	12	0.12	207.00	21533.00	8280	20221206	-35.75	4950	20230726	7.47	7710	-31.00	20230221	4950	7.47	20230726	8280	-35.75	20221206	4950	7.47	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
13	20230728	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	190	2	3.72	120085080	22818	123.63	5220	5310	5140	6640	3580	5110	5263.41	2.03	0	-1568	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1134	25.60	0.25	12	0.11	207.00	21533.00	8280	20221206	-35.99	4950	20230726	7.07	7710	-31.26	20230221	4950	7.07	20230726	8280	-35.99	20221206	4950	7.07	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
14	20230728	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	200	2	3.91	92588260	17626	95.50	5220	5310	5140	6640	3580	5110	5253.75	2.03	0	-1439	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1136	25.65	0.25	12	0.08	207.00	21533.00	8280	20221206	-35.87	4950	20230726	7.27	7710	-31.13	20230221	4950	7.27	20230726	8280	-35.87	20221206	4950	7.27	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
15	20230728	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	190	2	3.72	88827270	16916	91.66	5220	5310	5140	6640	3580	5110	5251.92	2.03	0	-1439	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1134	25.60	0.25	12	0.08	207.00	21533.00	8280	20221206	-35.99	4950	20230726	7.07	7710	-31.26	20230221	4950	7.07	20230726	8280	-35.99	20221206	4950	7.07	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
16	20230728	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	180	2	3.52	73980060	14114	76.47	5220	5290	5140	6640	3580	5110	5242.55	2.03	0	-1608	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1132	25.56	0.25	12	0.07	207.00	21533.00	8280	20221206	-36.11	4950	20230726	6.87	7710	-31.39	20230221	4950	6.87	20230726	8280	-36.11	20221206	4950	6.87	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
17	20230728	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	110	2	2.15	3266650	630	3.41	5220	5220	5140	6640	3580	5110	5199.34	2.03	0	53	5330	5220	5130	5020	4930	5275	5075	1070	1530	5000	3780	10	1	21400000	1117	25.22	0.24	12	0.00	207.00	21533.00	8280	20221206	-36.96	4950	20230726	5.45	7710	-32.30	20230221	4950	5.45	20230726	8280	-36.96	20221206	4950	5.45	20230726	1.08	N	021320	5000	1070 억		435438	N	N	0	N	00	N
18	20230727	160337	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5110	0	3	0.00	94102140	18285	24.35	5040	5240	5040	6640	3580	5110	5146.41	2.03	-5063	1197	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1094	24.69	0.24	12	0.09	207.00	21533.00	8280	20221206	-38.29	4950	20230726	3.23	7710	-33.72	20230221	4950	3.23	20230726	8280	-38.29	20221206	4950	3.23	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
19	20230727	150336	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5180	70	2	1.37	89711810	17429	23.21	5040	5240	5040	6640	3580	5110	5147.27	2.03	-5063	1192	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1109	25.02	0.24	12	0.08	207.00	21533.00	8280	20221206	-37.44	4950	20230726	4.65	7710	-32.81	20230221	4950	4.65	20230726	8280	-37.44	20221206	4950	4.65	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
20	20230727	140333	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5210	100	2	1.96	85759830	16666	22.19	5040	5240	5040	6640	3580	5110	5145.80	2.03	-5063	1313	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1115	25.17	0.24	12	0.08	207.00	21533.00	8280	20221206	-37.08	4950	20230726	5.25	7710	-32.43	20230221	4950	5.25	20230726	8280	-37.08	20221206	4950	5.25	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
21	20230727	130335	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5170	60	2	1.17	52177740	10185	13.56	5040	5190	5040	6640	3580	5110	5123.00	2.03	-5063	1532	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1106	24.98	0.24	12	0.05	207.00	21533.00	8280	20221206	-37.56	4950	20230726	4.44	7710	-32.94	20230221	4950	4.44	20230726	8280	-37.56	20221206	4950	4.44	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
22	20230727	120337	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5170	60	2	1.17	43918220	8589	11.44	5040	5190	5040	6640	3580	5110	5113.31	2.03	-5063	1309	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1106	24.98	0.24	12	0.04	207.00	21533.00	8280	20221206	-37.56	4950	20230726	4.44	7710	-32.94	20230221	4950	4.44	20230726	8280	-37.56	20221206	4950	4.44	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
23	20230727	110335	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5180	70	2	1.37	34400780	6746	8.98	5040	5190	5040	6640	3580	5110	5099.43	2.03	-5063	1313	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1109	25.02	0.24	12	0.03	207.00	21533.00	8280	20221206	-37.44	4950	20230726	4.65	7710	-32.81	20230221	4950	4.65	20230726	8280	-37.44	20221206	4950	4.65	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
24	20230727	100336	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5140	30	2	0.59	30643560	6018	8.01	5040	5140	5040	6640	3580	5110	5091.98	2.03	-5063	1125	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1100	24.83	0.24	12	0.03	207.00	21533.00	8280	20221206	-37.92	4950	20230726	3.84	7710	-33.33	20230221	4950	3.84	20230726	8280	-37.92	20221206	4950	3.84	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
25	20230727	090335	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5130	20	2	0.39	8082300	1597	2.13	5040	5130	5040	6640	3580	5110	5060.93	2.03	-5063	596	5376	5242	5096	4962	4816	5170	4890	1070	1530	5000	3780	10	1	21400000	1098	24.78	0.24	12	0.01	207.00	21533.00	8280	20221206	-38.04	4950	20230726	3.64	7710	-33.46	20230221	4950	3.64	20230726	8280	-38.04	20221206	4950	3.64	20230726	1.09	N	021320	5000	1070 억		434241	N	N	0	N	00	N
26	20230726	160334	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5110	-180	5	-3.40	378533750	74974	219.16	5160	5230	4950	6870	3710	5290	5048.87	2.05	0	-5060	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1094	24.69	0.24	12	0.35	207.00	21533.00	8280	20221206	-38.29	4950	20230726	3.23	7710	-33.72	20230221	4950	3.23	20230726	8280	-38.29	20221206	4950	3.23	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
27	20230726	150336	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5110	-180	5	-3.40	370046070	73313	214.30	5160	5230	4950	6870	3710	5290	5047.48	2.05	0	-4928	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1094	24.69	0.24	12	0.34	207.00	21533.00	8280	20221206	-38.29	4950	20230726	3.23	7710	-33.72	20230221	4950	3.23	20230726	8280	-38.29	20221206	4950	3.23	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
28	20230726	140336	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5050	-240	5	-4.54	299554770	59426	173.71	5160	5230	4950	6870	3710	5290	5040.80	2.05	0	-3344	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1081	24.40	0.23	12	0.28	207.00	21533.00	8280	20221206	-39.01	4950	20230726	2.02	7710	-34.50	20230221	4950	2.02	20230726	8280	-39.01	20221206	4950	2.02	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
29	20230726	130333	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5050	-240	5	-4.54	220636935	43769	127.94	5160	5230	4950	6870	3710	5290	5040.94	2.05	0	-3244	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1081	24.40	0.23	12	0.20	207.00	21533.00	8280	20221206	-39.01	4950	20230726	2.02	7710	-34.50	20230221	4950	2.02	20230726	8280	-39.01	20221206	4950	2.02	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
30	20230726	120335	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5020	-270	5	-5.10	183004925	36279	106.05	5160	5230	4950	6870	3710	5290	5044.38	2.05	0	-2609	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1074	24.25	0.23	12	0.17	207.00	21533.00	8280	20221206	-39.37	4950	20230726	1.41	7710	-34.89	20230221	4950	1.41	20230726	8280	-39.37	20221206	4950	1.41	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
31	20230726	110333	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	4975	-315	5	-5.95	125544985	24826	72.57	5160	5230	4950	6870	3710	5290	5057.00	2.05	0	-557	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	5	1	21400000	1065	24.03	0.23	12	0.12	207.00	21533.00	8280	20221206	-39.92	4950	20230726	0.51	7710	-35.47	20230221	4950	0.51	20230726	8280	-39.92	20221206	4950	0.51	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
32	20230726	100336	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5070	-220	5	-4.16	51264680	10002	29.24	5160	5230	5070	6870	3710	5290	5125.44	2.05	0	-650	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1085	24.49	0.24	12	0.05	207.00	21533.00	8280	20221206	-38.77	5070	20230726	0.00	7710	-34.24	20230221	5070	0.00	20230726	8280	-38.77	20221206	5070	0.00	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
33	20230726	090331	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5190	-100	5	-1.89	6817740	1320	3.86	5160	5230	5160	6870	3710	5290	5164.95	2.05	0	111	5523	5406	5313	5196	5103	5360	5150	1070	1580	5000	3910	10	1	21400000	1111	25.07	0.24	12	0.01	207.00	21533.00	8280	20221206	-37.32	5160	20230726	0.58	7710	-32.68	20230221	5160	0.58	20230726	8280	-37.32	20221206	5160	0.58	20230726	1.10	N	021320	5000	1070 억		439304	N	N	0	N	00	N
34	20230725	160331	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5290	-30	5	-0.56	177469700	33586	78.61	5430	5430	5220	6910	3730	5320	5284.04	2.09	0	-7398	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1132	25.56	0.25	12	0.16	207.00	21533.00	8280	20221206	-36.11	5220	20230725	1.34	7710	-31.39	20230221	5220	1.34	20230725	8280	-36.11	20221206	5220	1.34	20230725	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
35	20230725	150329	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5280	-40	5	-0.75	175511590	33213	77.73	5430	5430	5220	6910	3730	5320	5284.42	2.09	0	-7472	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1130	25.51	0.25	12	0.16	207.00	21533.00	8280	20221206	-36.23	5220	20230725	1.15	7710	-31.52	20230221	5220	1.15	20230725	8280	-36.23	20221206	5220	1.15	20230725	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
36	20230725	140330	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5260	-60	5	-1.13	126527060	23944	56.04	5430	5430	5220	6910	3730	5320	5284.29	2.09	0	-4522	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1126	25.41	0.24	12	0.11	207.00	21533.00	8280	20221206	-36.47	5220	20230725	0.77	7710	-31.78	20230221	5220	0.77	20230725	8280	-36.47	20221206	5220	0.77	20230725	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
37	20230725	130332	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5250	-70	5	-1.32	75735050	14270	33.40	5430	5430	5240	6910	3730	5320	5307.29	2.09	0	-3605	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1124	25.36	0.24	12	0.07	207.00	21533.00	8280	20221206	-36.59	5240	20230725	0.19	7710	-31.91	20230221	5240	0.19	20230725	8280	-36.59	20221206	5240	0.19	20230725	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
38	20230725	120332	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5270	-50	5	-0.94	71283600	13424	31.42	5430	5430	5240	6910	3730	5320	5310.16	2.09	0	-3603	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1128	25.46	0.24	12	0.06	207.00	21533.00	8280	20221206	-36.35	5240	20230725	0.57	7710	-31.65	20230221	5240	0.57	20230725	8280	-36.35	20221206	5240	0.57	20230725	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
39	20230725	110330	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5300	-20	5	-0.38	56745460	10655	24.94	5430	5430	5260	6910	3730	5320	5325.71	2.09	0	-3624	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1134	25.60	0.25	12	0.05	207.00	21533.00	8280	20221206	-35.99	5240	20220928	1.15	7710	-31.26	20230221	5260	0.76	20230725	8280	-35.99	20221206	5240	1.15	20220928	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
40	20230725	100331	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5300	-20	5	-0.38	49907980	9362	21.91	5430	5430	5260	6910	3730	5320	5330.91	2.09	0	-3152	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1134	25.60	0.25	12	0.04	207.00	21533.00	8280	20221206	-35.99	5240	20220928	1.15	7710	-31.26	20230221	5260	0.76	20230725	8280	-35.99	20221206	5240	1.15	20220928	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
41	20230725	090330	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5340	20	2	0.38	4893190	910	2.13	5430	5430	5330	6910	3730	5320	5377.13	2.09	0	16	5640	5480	5380	5220	5120	5430	5170	1070	1590	5000	3930	10	1	21400000	1143	25.80	0.25	12	0.00	207.00	21533.00	8280	20221206	-35.51	5240	20220928	1.91	7710	-30.74	20230221	5280	1.14	20230724	8280	-35.51	20221206	5240	1.91	20220928	1.10	N	021320	5000	1070 억		446702	N	N	0	N	00	N
42	20230724	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-170	5	-3.10	228140960	42726	311.21	5500	5540	5280	7130	3850	5490	5339.84	2.12	0	-7552	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1138	25.70	0.25	12	0.20	207.00	21533.00	8280	20221206	-35.75	5240	20220928	1.53	7710	-31.00	20230221	5280	0.76	20230724	8280	-35.75	20221206	5240	1.53	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
43	20230724	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5330	-160	5	-2.91	221111400	41405	301.59	5500	5540	5280	7130	3850	5490	5340.21	2.12	0	-7138	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1141	25.75	0.25	12	0.19	207.00	21533.00	8280	20221206	-35.63	5240	20220928	1.72	7710	-30.87	20230221	5280	0.95	20230724	8280	-35.63	20221206	5240	1.72	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
44	20230724	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-170	5	-3.10	217452180	40718	296.58	5500	5540	5280	7130	3850	5490	5340.44	2.12	0	-6905	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1138	25.70	0.25	12	0.19	207.00	21533.00	8280	20221206	-35.75	5240	20220928	1.53	7710	-31.00	20230221	5280	0.76	20230724	8280	-35.75	20221206	5240	1.53	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
45	20230724	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-170	5	-3.10	203190380	38026	276.98	5500	5540	5280	7130	3850	5490	5343.46	2.12	0	-6922	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1138	25.70	0.25	12	0.18	207.00	21533.00	8280	20221206	-35.75	5240	20220928	1.53	7710	-31.00	20230221	5280	0.76	20230724	8280	-35.75	20221206	5240	1.53	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
46	20230724	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-170	5	-3.10	163595400	30573	222.69	5500	5540	5300	7130	3850	5490	5350.98	2.12	0	-4714	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1138	25.70	0.25	12	0.14	207.00	21533.00	8280	20221206	-35.75	5240	20220928	1.53	7710	-31.00	20230221	5300	0.38	20230724	8280	-35.75	20221206	5240	1.53	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
47	20230724	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	-150	5	-2.73	118236020	22037	160.51	5500	5540	5300	7130	3850	5490	5365.34	2.12	0	-3686	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1143	25.80	0.25	12	0.10	207.00	21533.00	8280	20221206	-35.51	5240	20220928	1.91	7710	-30.74	20230221	5300	0.75	20230724	8280	-35.51	20221206	5240	1.91	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
48	20230724	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	-120	5	-2.19	62821300	11670	85.00	5500	5540	5350	7130	3850	5490	5383.14	2.12	0	-2976	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1149	25.94	0.25	12	0.05	207.00	21533.00	8280	20221206	-35.14	5240	20220928	2.48	7710	-30.35	20230221	5350	0.37	20230724	8280	-35.14	20221206	5240	2.48	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
49	20230724	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	0	3	0.00	307890	56	0.41	5500	5540	5490	7130	3850	5490	5498.04	2.12	0	-15	5656	5572	5516	5432	5376	5545	5405	1070	1640	5000	4060	10	1	21400000	1175	26.52	0.25	12	0.00	207.00	21533.00	8280	20221206	-33.70	5240	20220928	4.77	7710	-28.79	20230221	5410	1.48	20230328	8280	-33.70	20221206	5240	4.77	20220928	1.15	N	021320	5000	1070 억		454255	N	N	0	N	00	N
50	20230721	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	-60	5	-1.08	75445210	13712	117.18	5600	5600	5460	7210	3890	5550	5502.13	2.13	0	-1794	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1175	26.52	0.25	12	0.06	207.00	21533.00	8280	20221206	-33.70	5240	20220928	4.77	7710	-28.79	20230221	5410	1.48	20230328	8280	-33.70	20221206	5240	4.77	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
51	20230721	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5520	-30	5	-0.54	65167640	11848	101.25	5600	5600	5460	7210	3890	5550	5500.31	2.13	0	-1293	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1181	26.67	0.26	12	0.06	207.00	21533.00	8280	20221206	-33.33	5240	20220928	5.34	7710	-28.40	20230221	5410	2.03	20230328	8280	-33.33	20221206	5240	5.34	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
52	20230721	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5510	-40	5	-0.72	50466790	9193	78.56	5600	5600	5460	7210	3890	5550	5489.70	2.13	0	-986	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1179	26.62	0.26	12	0.04	207.00	21533.00	8280	20221206	-33.45	5240	20220928	5.15	7710	-28.53	20230221	5410	1.85	20230328	8280	-33.45	20221206	5240	5.15	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
53	20230721	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5490	-60	5	-1.08	42291550	7707	65.86	5600	5600	5460	7210	3890	5550	5487.42	2.13	0	-812	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1175	26.52	0.25	12	0.04	207.00	21533.00	8280	20221206	-33.70	5240	20220928	4.77	7710	-28.79	20230221	5410	1.48	20230328	8280	-33.70	20221206	5240	4.77	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
54	20230721	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-70	5	-1.26	39184620	7140	61.02	5600	5600	5460	7210	3890	5550	5488.04	2.13	0	-497	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1173	26.47	0.25	12	0.03	207.00	21533.00	8280	20221206	-33.82	5240	20220928	4.58	7710	-28.92	20230221	5410	1.29	20230328	8280	-33.82	20221206	5240	4.58	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
55	20230721	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-70	5	-1.26	30686670	5590	47.77	5600	5600	5460	7210	3890	5550	5489.57	2.13	0	-326	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1173	26.47	0.25	12	0.03	207.00	21533.00	8280	20221206	-33.82	5240	20220928	4.58	7710	-28.92	20230221	5410	1.29	20230328	8280	-33.82	20221206	5240	4.58	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
56	20230721	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	-10	5	-0.18	18250330	3325	28.41	5600	5600	5460	7210	3890	5550	5488.82	2.13	0	-444	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1186	26.76	0.26	12	0.02	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
57	20230721	090330	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-70	5	-1.26	6095870	1110	9.49	5600	5600	5460	7210	3890	5550	5491.77	2.13	0	18	5636	5592	5546	5502	5456	5570	5480	1070	1660	5000	4100	10	1	21400000	1173	26.47	0.25	12	0.01	207.00	21533.00	8280	20221206	-33.82	5240	20220928	4.58	7710	-28.92	20230221	5410	1.29	20230328	8280	-33.82	20221206	5240	4.58	20220928	1.16	N	021320	5000	1070 억		456046	N	N	0	N	00	N
58	20230720	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-40	5	-0.72	64801560	11702	49.41	5590	5590	5500	7260	3920	5590	5537.65	2.13	0	-354	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1188	26.81	0.26	12	0.05	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
59	20230720	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	-50	5	-0.89	57111500	10316	43.56	5590	5590	5500	7260	3920	5590	5536.21	2.13	0	-303	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1186	26.76	0.26	12	0.05	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
60	20230720	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	-50	5	-0.89	40929320	7377	31.15	5590	5590	5510	7260	3920	5590	5548.23	2.13	0	-460	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1186	26.76	0.26	12	0.03	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
61	20230720	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-10	5	-0.18	28977850	5216	22.02	5590	5590	5530	7260	3920	5590	5555.57	2.13	0	-381	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1194	26.96	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
62	20230720	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-10	5	-0.18	23286910	4196	17.72	5590	5590	5530	7260	3920	5590	5549.79	2.13	0	-281	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1194	26.96	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
63	20230720	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-10	5	-0.18	18196680	3279	13.84	5590	5590	5530	7260	3920	5590	5549.46	2.13	0	-158	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1194	26.96	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
64	20230720	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	-50	5	-0.89	6395570	1149	4.85	5590	5590	5540	7260	3920	5590	5566.21	2.13	0	-281	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1186	26.76	0.26	12	0.01	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
65	20230720	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	0	3	0.00	2822950	505	2.13	5590	5590	5590	7260	3920	5590	5590.00	2.13	0	-73	5883	5736	5593	5446	5303	5810	5520	1070	1670	5000	4130	10	1	21400000	1196	27.00	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.16	N	021320	5000	1070 억		456327	N	N	0	N	00	N
66	20230719	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	10	2	0.18	132729920	23629	151.51	5580	5740	5450	7250	3910	5580	5617.25	2.16	0	-5306	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1196	27.00	0.26	12	0.11	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
67	20230719	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	40	2	0.72	127104900	22622	145.05	5580	5740	5450	7250	3910	5580	5618.64	2.16	0	-5377	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1203	27.15	0.26	12	0.11	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
68	20230719	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	116317000	20693	132.68	5580	5740	5450	7250	3910	5580	5621.08	2.16	0	-5344	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1190	26.86	0.26	12	0.10	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
69	20230719	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-30	5	-0.54	105103140	18674	119.74	5580	5740	5450	7250	3910	5580	5628.31	2.16	0	-5300	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1188	26.81	0.26	12	0.09	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
70	20230719	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	5630	50	2	0.90	100476640	17845	114.42	5580	5740	5450	7250	3910	5580	5630.52	2.16	0	-5110	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1205	27.20	0.26	12	0.08	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
71	20230719	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5630	50	2	0.90	95905830	17033	109.21	5580	5740	5450	7250	3910	5580	5630.59	2.16	0	-4366	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1205	27.20	0.26	12	0.08	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
72	20230719	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5630	50	2	0.90	88680550	15749	100.98	5580	5740	5450	7250	3910	5580	5630.87	2.16	0	-4497	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1205	27.20	0.26	12	0.07	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
73	20230719	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-30	5	-0.54	1763210	316	2.03	5580	5590	5530	7250	3910	5580	5579.78	2.16	0	-214	5753	5666	5593	5506	5433	5630	5470	1070	1670	5000	4120	10	1	21400000	1188	26.81	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.17	N	021320	5000	1070 억		461693	N	N	0	N	00	N
74	20230718	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-30	5	-0.53	86979770	15591	177.82	5650	5680	5520	7290	3930	5610	5578.84	2.17	0	-2112	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1194	26.96	0.26	12	0.07	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
75	20230718	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	-40	5	-0.71	85730550	15367	175.26	5650	5680	5520	7290	3930	5610	5578.87	2.17	0	-2113	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1192	26.91	0.26	12	0.07	207.00	21533.00	8280	20221206	-32.73	5240	20220928	6.30	7710	-27.76	20230221	5410	2.96	20230328	8280	-32.73	20221206	5240	6.30	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
76	20230718	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-60	5	-1.07	70671330	12645	144.22	5650	5680	5530	7290	3930	5610	5588.88	2.17	0	-1803	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1188	26.81	0.26	12	0.06	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
77	20230718	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-30	5	-0.53	59279580	10595	120.84	5650	5680	5530	7290	3930	5610	5595.05	2.17	0	-1483	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1194	26.96	0.26	12	0.05	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
78	20230718	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	-30	5	-0.53	56696070	10131	115.55	5650	5680	5530	7290	3930	5610	5596.30	2.17	0	-1272	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1194	26.96	0.26	12	0.05	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
79	20230718	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	-40	5	-0.71	50999970	9106	103.85	5650	5680	5530	7290	3930	5610	5600.70	2.17	0	-1242	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1192	26.91	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.73	5240	20220928	6.30	7710	-27.76	20230221	5410	2.96	20230328	8280	-32.73	20221206	5240	6.30	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
80	20230718	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	-10	5	-0.18	34372370	6114	69.73	5650	5680	5530	7290	3930	5610	5621.91	2.17	0	-1077	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1198	27.05	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
81	20230718	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	40	2	0.71	3570910	632	7.21	5650	5680	5650	7290	3930	5610	5650.17	2.17	0	-497	5696	5652	5596	5552	5496	5675	5575	1070	1680	5000	4150	10	1	21400000	1209	27.29	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.16	N	021320	5000	1070 억		463805	N	N	0	N	00	N
82	20230717	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	60	2	1.08	48959060	8768	67.83	5550	5640	5540	7210	3890	5550	5583.83	2.17	0	-478	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1201	27.10	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
83	20230717	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	70	2	1.26	47607050	8527	65.96	5550	5640	5540	7210	3890	5550	5583.09	2.17	0	-477	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1203	27.15	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
84	20230717	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	70	2	1.26	41617180	7460	57.71	5550	5640	5540	7210	3890	5550	5578.71	2.17	0	-477	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1203	27.15	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
85	20230717	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	60	2	1.08	39240770	7036	54.43	5550	5640	5540	7210	3890	5550	5577.14	2.17	0	-477	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1201	27.10	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
86	20230717	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	60	2	1.08	38202920	6851	53.00	5550	5640	5540	7210	3890	5550	5576.25	2.17	0	-477	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1201	27.10	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
87	20230717	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	50	2	0.90	32614660	5852	45.27	5550	5640	5540	7210	3890	5550	5573.25	2.17	0	-477	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1198	27.05	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
88	20230717	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	60	2	1.08	18185210	3264	25.25	5550	5640	5540	7210	3890	5550	5571.45	2.17	0	-377	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1201	27.10	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
89	20230717	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	0	3	0.00	1137750	205	1.59	5550	5550	5550	7210	3890	5550	5550.00	2.17	0	-105	5656	5602	5576	5522	5496	5590	5510	1070	1660	5000	4100	10	1	21400000	1188	26.81	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.18	N	021320	5000	1070 억		464278	N	N	0	N	00	N
90	20230714	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-70	5	-1.25	70132920	12587	105.91	5620	5630	5550	7300	3940	5620	5571.85	2.17	0	-582	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1188	26.81	0.26	12	0.06	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
91	20230714	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	-50	5	-0.89	50604760	9070	76.31	5620	5630	5550	7300	3940	5620	5579.36	2.17	0	-573	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1192	26.91	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.73	5240	20220928	6.30	7710	-27.76	20230221	5410	2.96	20230328	8280	-32.73	20221206	5240	6.30	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
92	20230714	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	0	3	0.00	45021760	8069	67.89	5620	5630	5550	7300	3940	5620	5579.60	2.17	0	-508	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1203	27.15	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
93	20230714	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	-30	5	-0.53	41164620	7380	62.10	5620	5630	5550	7300	3940	5620	5577.86	2.17	0	-507	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1196	27.00	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
94	20230714	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	-10	5	-0.18	29951560	5374	45.22	5620	5630	5550	7300	3940	5620	5573.42	2.17	0	-516	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1201	27.10	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
95	20230714	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	-30	5	-0.53	26408750	4741	39.89	5620	5630	5550	7300	3940	5620	5570.29	2.17	0	-513	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1196	27.00	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
96	20230714	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	-10	5	-0.18	9635810	1724	14.51	5620	5630	5570	7300	3940	5620	5589.22	2.17	0	-507	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1201	27.10	0.26	12	0.01	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
97	20230714	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	-10	5	-0.18	882470	157	1.32	5620	5630	5610	7300	3940	5620	5620.83	2.17	0	-22	5753	5686	5623	5556	5493	5720	5590	1070	1680	5000	4150	10	1	21400000	1201	27.10	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.17	N	021320	5000	1070 억		464860	N	N	0	N	00	N
98	20230713	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	10	2	0.18	65695110	11650	120.56	5560	5690	5560	7290	3930	5610	5639.07	2.17	0	-549	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1203	27.15	0.26	12	0.05	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
99	20230713	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	5660	50	2	0.89	61512060	10906	112.86	5560	5690	5560	7290	3930	5610	5640.20	2.17	0	-637	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1211	27.34	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.64	5240	20220928	8.02	7710	-26.59	20230221	5410	4.62	20230328	8280	-31.64	20221206	5240	8.02	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
100	20230713	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	5660	50	2	0.89	56696780	10055	104.06	5560	5690	5560	7290	3930	5610	5638.67	2.17	0	-629	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1211	27.34	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.64	5240	20220928	8.02	7710	-26.59	20230221	5410	4.62	20230328	8280	-31.64	20221206	5240	8.02	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
101	20230713	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	10	2	0.18	48498560	8601	89.01	5560	5690	5560	7290	3930	5610	5638.71	2.17	0	-372	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1203	27.15	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
102	20230713	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	40	2	0.71	43687530	7746	80.16	5560	5690	5560	7290	3930	5610	5640.01	2.17	0	-350	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1209	27.29	0.26	12	0.04	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
103	20230713	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	5640	30	2	0.53	24156310	4287	44.37	5560	5690	5560	7290	3930	5610	5634.78	2.17	0	-279	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1207	27.25	0.26	12	0.02	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
104	20230713	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	5640	30	2	0.53	6760680	1206	12.48	5560	5690	5560	7290	3930	5610	5605.87	2.17	0	-251	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1207	27.25	0.26	12	0.01	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
105	20230713	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-50	5	-0.89	2780000	500	5.17	5560	5560	5560	7290	3930	5610	5560.00	2.17	0	0	5683	5646	5593	5556	5503	5655	5565	1070	1680	5000	4150	10	1	21400000	1190	26.86	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.17	N	021320	5000	1070 억		465409	N	N	0	N	00	N
106	20230712	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	50	2	0.90	53926470	9663	153.92	5610	5630	5540	7220	3900	5560	5580.72	2.18	0	-1948	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1201	27.10	0.26	12	0.05	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
107	20230712	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	53685250	9620	153.23	5610	5630	5540	7220	3900	5560	5580.59	2.18	0	-1944	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1198	27.05	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
108	20230712	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	0	3	0.00	47886070	8580	136.67	5610	5630	5540	7220	3900	5560	5581.13	2.18	0	-1652	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1190	26.86	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
109	20230712	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	50	2	0.90	42759980	7660	122.01	5610	5630	5540	7220	3900	5560	5582.24	2.18	0	-1551	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1201	27.10	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
110	20230712	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	20	2	0.36	35244580	6318	100.64	5610	5610	5540	7220	3900	5560	5578.44	2.18	0	-1174	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1194	26.96	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
111	20230712	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	20	2	0.36	30537460	5472	87.16	5610	5610	5560	7220	3900	5560	5580.68	2.18	0	-1230	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1194	26.96	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
112	20230712	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	24322460	4363	69.50	5610	5610	5560	7220	3900	5560	5574.71	2.18	0	-1284	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1198	27.05	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
113	20230712	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	50	2	0.90	729300	130	2.07	5610	5610	5610	7220	3900	5560	5610.00	2.18	0	0	5686	5622	5586	5522	5486	5610	5510	1070	1660	5000	4110	10	1	21400000	1201	27.10	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.16	N	021320	5000	1070 억		467357	N	N	0	N	00	N
114	20230711	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	0	3	0.00	35070750	6278	40.49	5560	5650	5550	7220	3900	5560	5586.70	2.19	0	-469	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1190	26.86	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
115	20230711	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	27503740	4921	31.74	5560	5650	5550	7220	3900	5560	5589.63	2.19	0	-466	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1198	27.05	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
116	20230711	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	25218880	4513	29.11	5560	5650	5550	7220	3900	5560	5588.66	2.19	0	-459	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1198	27.05	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
117	20230711	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	5610	50	2	0.90	21382270	3828	24.69	5560	5650	5550	7220	3900	5560	5586.42	2.19	0	-454	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1201	27.10	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
118	20230711	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	18569680	3325	21.44	5560	5650	5550	7220	3900	5560	5585.61	2.19	0	-454	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1198	27.05	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
119	20230711	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	30	2	0.54	17022970	3048	19.66	5560	5650	5550	7220	3900	5560	5585.78	2.19	0	-507	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1196	27.00	0.26	12	0.01	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
120	20230711	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	20	2	0.36	4332020	777	5.01	5560	5650	5550	7220	3900	5560	5577.47	2.19	0	-6	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1194	26.96	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.61	5240	20220928	6.49	7710	-27.63	20230221	5410	3.14	20230328	8280	-32.61	20221206	5240	6.49	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
121	20230711	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	5550	-10	5	-0.18	2379540	428	2.76	5560	5570	5550	7220	3900	5560	5559.58	2.19	0	35	5726	5642	5576	5492	5426	5685	5535	1070	1660	5000	4110	10	1	21400000	1188	26.81	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.97	5240	20220928	5.92	7710	-28.02	20230221	5410	2.59	20230328	8280	-32.97	20221206	5240	5.92	20220928	1.17	N	021320	5000	1070 억		467824	N	N	0	N	00	N
122	20230710	160316	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5560	50	2	0.91	85427980	15344	80.36	5510	5660	5510	7160	3860	5510	5567.67	2.21	0	-4986	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1190	26.86	0.26	12	0.07	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
123	20230710	150314	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5540	30	2	0.54	76917970	13812	72.34	5510	5660	5510	7160	3860	5510	5568.92	2.21	0	-4697	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1186	26.76	0.26	12	0.06	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
124	20230710	140312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5590	80	2	1.45	29639990	5320	27.86	5510	5660	5510	7160	3860	5510	5571.43	2.21	0	-1896	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1196	27.00	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
125	20230710	130310	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5590	80	2	1.45	19640190	3528	18.48	5510	5660	5510	7160	3860	5510	5566.95	2.21	0	-590	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1196	27.00	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
126	20230710	120316	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5610	100	2	1.81	19293590	3466	18.15	5510	5660	5510	7160	3860	5510	5566.53	2.21	0	-560	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1201	27.10	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
127	20230710	110317	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5610	100	2	1.81	18400720	3306	17.31	5510	5660	5510	7160	3860	5510	5565.86	2.21	0	-559	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1201	27.10	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
128	20230710	100315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5590	80	2	1.45	12275200	2212	11.58	5510	5660	5510	7160	3860	5510	5549.37	2.21	0	-278	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1196	27.00	0.26	12	0.01	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
129	20230710	090312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5510	0	3	0.00	551000	100	0.52	5510	5510	5510	7160	3860	5510	5510.00	2.21	0	1	5610	5560	5530	5480	5450	5545	5465	1070	1650	5000	4070	10	1	21400000	1179	26.62	0.26	12	0.00	207.00	21533.00	8280	20221206	-33.45	5240	20220928	5.15	7710	-28.53	20230221	5410	1.85	20230328	8280	-33.45	20221206	5240	5.15	20220928	1.18	N	021320	5000	1070 억		472811	N	N	0	N	00	N
130	20230707	160311	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5510	-80	5	-1.43	105703070	19094	99.81	5560	5580	5500	7260	3920	5590	5535.93	2.23	0	-4124	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1179	26.62	0.26	12	0.09	207.00	21533.00	8280	20221206	-33.45	5240	20220928	5.15	7710	-28.53	20230221	5410	1.85	20230328	8280	-33.45	20221206	5240	5.15	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
131	20230707	150312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5510	-80	5	-1.43	94676260	17094	89.35	5560	5580	5500	7260	3920	5590	5538.57	2.23	0	-4015	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1179	26.62	0.26	12	0.08	207.00	21533.00	8280	20221206	-33.45	5240	20220928	5.15	7710	-28.53	20230221	5410	1.85	20230328	8280	-33.45	20221206	5240	5.15	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
132	20230707	140317	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5530	-60	5	-1.07	71318660	12856	67.20	5560	5580	5510	7260	3920	5590	5547.50	2.23	0	-2454	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1183	26.71	0.26	12	0.06	207.00	21533.00	8280	20221206	-33.21	5240	20220928	5.53	7710	-28.27	20230221	5410	2.22	20230328	8280	-33.21	20221206	5240	5.53	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
133	20230707	130316	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5520	-70	5	-1.25	69657170	12555	65.63	5560	5580	5510	7260	3920	5590	5548.16	2.23	0	-2332	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1181	26.67	0.26	12	0.06	207.00	21533.00	8280	20221206	-33.33	5240	20220928	5.34	7710	-28.40	20230221	5410	2.03	20230328	8280	-33.33	20221206	5240	5.34	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
134	20230707	120315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5510	-80	5	-1.43	64179290	11564	60.45	5560	5580	5510	7260	3920	5590	5549.92	2.23	0	-1860	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1179	26.62	0.26	12	0.05	207.00	21533.00	8280	20221206	-33.45	5240	20220928	5.15	7710	-28.53	20230221	5410	1.85	20230328	8280	-33.45	20221206	5240	5.15	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
135	20230707	110315	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5540	-50	5	-0.89	59025070	10629	55.56	5560	5580	5520	7260	3920	5590	5553.21	2.23	0	-1844	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1186	26.76	0.26	12	0.05	207.00	21533.00	8280	20221206	-33.09	5240	20220928	5.73	7710	-28.15	20230221	5410	2.40	20230328	8280	-33.09	20221206	5240	5.73	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
136	20230707	100314	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5530	-60	5	-1.07	37695500	6787	35.48	5560	5580	5530	7260	3920	5590	5554.07	2.23	0	-1226	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1183	26.71	0.26	12	0.03	207.00	21533.00	8280	20221206	-33.21	5240	20220928	5.53	7710	-28.27	20230221	5410	2.22	20230328	8280	-33.21	20221206	5240	5.53	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
137	20230707	090312	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	5560	-30	5	-0.54	1134240	204	1.07	5560	5560	5560	7260	3920	5590	5560.00	2.23	0	0	5750	5670	5620	5540	5490	5645	5515	1070	1670	5000	4130	10	1	21400000	1190	26.86	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.85	5240	20220928	6.11	7710	-27.89	20230221	5410	2.77	20230328	8280	-32.85	20221206	5240	6.11	20220928	1.19	N	021320	5000	1070 억		476930	N	N	0	N	00	N
138	20230706	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	-100	5	-1.76	107276430	19119	157.16	5690	5700	5570	7390	3990	5690	5610.99	2.26	0	-6981	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1196	27.00	0.26	12	0.09	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
139	20230706	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	-100	5	-1.76	102909470	18337	150.74	5690	5700	5570	7390	3990	5690	5612.12	2.26	0	-6987	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1196	27.00	0.26	12	0.09	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
140	20230706	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	-40	5	-0.70	88308740	15734	129.34	5690	5700	5570	7390	3990	5690	5612.61	2.26	0	-5330	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1209	27.29	0.26	12	0.07	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
141	20230706	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	-70	5	-1.23	47628240	8512	69.97	5690	5690	5570	7390	3990	5690	5595.42	2.26	0	-2583	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1203	27.15	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
142	20230706	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	5630	-60	5	-1.05	35020220	6257	51.43	5690	5690	5570	7390	3990	5690	5596.97	2.26	0	-1459	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1205	27.20	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
143	20230706	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	-70	5	-1.23	32993130	5896	48.47	5690	5690	5570	7390	3990	5690	5595.85	2.26	0	-1216	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1203	27.15	0.26	12	0.03	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
144	20230706	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	-100	5	-1.76	24459090	4371	35.93	5690	5690	5570	7390	3990	5690	5595.77	2.26	0	-785	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1196	27.00	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.49	5240	20220928	6.68	7710	-27.50	20230221	5410	3.33	20230328	8280	-32.49	20221206	5240	6.68	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
145	20230706	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	-70	5	-1.23	1414000	251	2.06	5690	5690	5620	7390	3990	5690	5633.47	2.26	0	-240	5863	5776	5733	5646	5603	5755	5625	1070	1700	5000	4210	10	1	21400000	1203	27.15	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.19	N	021320	5000	1070 억		483706	N	N	0	N	00	N
146	20230705	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	5690	-60	5	-1.04	68666740	11933	83.01	5750	5820	5690	7470	4030	5750	5754.36	2.27	0	-1958	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1218	27.49	0.26	12	0.06	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
147	20230705	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	5710	-40	5	-0.70	50298030	8710	60.59	5750	5820	5710	7470	4030	5750	5774.75	2.27	0	-1353	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1222	27.58	0.27	12	0.04	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
148	20230705	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	0	3	0.00	46916220	8119	56.48	5750	5820	5740	7470	4030	5750	5778.57	2.27	0	-1206	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1231	27.78	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
149	20230705	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	10	2	0.17	44454890	7691	53.50	5750	5820	5740	7470	4030	5750	5780.12	2.27	0	-855	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1233	27.83	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
150	20230705	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	10	2	0.17	36122790	6241	43.41	5750	5820	5740	7470	4030	5750	5787.98	2.27	0	-1595	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1233	27.83	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
151	20230705	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	0	3	0.00	34500310	5959	41.45	5750	5820	5750	7470	4030	5750	5789.61	2.27	0	-1689	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1231	27.78	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
152	20230705	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	5790	40	2	0.70	5658000	978	6.80	5750	5820	5750	7470	4030	5750	5785.28	2.27	0	-326	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1239	27.97	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.07	5240	20220928	10.50	7710	-24.90	20230221	5410	7.02	20230328	8280	-30.07	20221206	5240	10.50	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
153	20230705	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	0	3	0.00	805000	140	0.97	5750	5750	5750	7470	4030	5750	5750.00	2.27	0	-13	5836	5792	5726	5682	5616	5815	5705	1070	1720	5000	4250	10	1	21400000	1231	27.78	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.20	N	021320	5000	1070 억		485165	N	N	0	N	00	N
154	20230704	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	5750	-20	5	-0.35	81688230	14278	158.57	5710	5770	5660	7500	4040	5770	5721.27	2.27	0	-287	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1231	27.78	0.27	12	0.07	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
155	20230704	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	5730	-40	5	-0.69	79751370	13941	154.83	5710	5770	5660	7500	4040	5770	5720.63	2.27	0	-153	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1226	27.68	0.27	12	0.07	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
156	20230704	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	5740	-30	5	-0.52	64865200	11335	125.89	5710	5770	5660	7500	4040	5770	5722.56	2.27	0	-499	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1228	27.73	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
157	20230704	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	5760	-10	5	-0.17	31426280	5510	61.20	5710	5770	5660	7500	4040	5770	5703.50	2.27	0	200	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1233	27.83	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
158	20230704	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	5720	-50	5	-0.87	28074820	4925	54.70	5710	5770	5660	7500	4040	5770	5700.47	2.27	0	559	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1224	27.63	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
159	20230704	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	5700	-70	5	-1.21	27634780	4848	53.84	5710	5770	5660	7500	4040	5770	5700.24	2.27	0	560	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1220	27.54	0.26	12	0.02	207.00	21533.00	8280	20221206	-31.16	5240	20220928	8.78	7710	-26.07	20230221	5410	5.36	20230328	8280	-31.16	20221206	5240	8.78	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
160	20230704	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	5720	-50	5	-0.87	15104930	2643	29.35	5710	5770	5680	7500	4040	5770	5715.07	2.27	0	-174	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1224	27.63	0.27	12	0.01	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
161	20230704	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	5710	-60	5	-1.04	205560	36	0.40	5710	5710	5710	7500	4040	5770	5710.00	2.27	0	0	5910	5840	5760	5690	5610	5875	5725	1070	1730	5000	4260	10	1	21400000	1222	27.58	0.27	12	0.00	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.20	N	021320	5000	1070 억		485451	N	N	0	N	00	N
162	20230703	160302	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5770	90	2	1.58	49905690	8695	81.63	5680	5830	5680	7380	3980	5680	5739.58	2.27	0	399	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1235	27.87	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
163	20230703	150303	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5760	80	2	1.41	48989640	8536	80.14	5680	5830	5680	7380	3980	5680	5739.18	2.27	0	410	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1233	27.83	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
164	20230703	140303	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5790	110	2	1.94	45659840	7958	74.71	5680	5830	5680	7380	3980	5680	5737.60	2.27	0	817	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1239	27.97	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.07	5240	20220928	10.50	7710	-24.90	20230221	5410	7.02	20230328	8280	-30.07	20221206	5240	10.50	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
165	20230703	130302	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5800	120	2	2.11	42246560	7368	69.17	5680	5830	5680	7380	3980	5680	5733.79	2.27	0	952	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1241	28.02	0.27	12	0.03	207.00	21533.00	8280	20221206	-29.95	5240	20220928	10.69	7710	-24.77	20230221	5410	7.21	20230328	8280	-29.95	20221206	5240	10.69	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
166	20230703	120301	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5740	60	2	1.06	23052650	4034	37.87	5680	5770	5680	7380	3980	5680	5714.59	2.27	0	1270	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1228	27.73	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
167	20230703	110303	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5730	50	2	0.88	22140570	3875	36.38	5680	5770	5680	7380	3980	5680	5713.70	2.27	0	1218	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1226	27.68	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
168	20230703	100258	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5720	40	2	0.70	17322470	3035	28.49	5680	5770	5680	7380	3980	5680	5707.57	2.27	0	1202	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1224	27.63	0.27	12	0.01	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N
169	20230703	090259	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	5680	0	3	0.00	3307600	582	5.46	5680	5770	5680	7380	3980	5680	5683.16	2.27	0	-1	5826	5752	5656	5582	5486	5790	5620	1070	1700	5000	4200	10	1	21400000	1216	27.44	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.40	5240	20220928	8.40	7710	-26.33	20230221	5410	4.99	20230328	8280	-31.40	20221206	5240	8.40	20220928	1.22	N	021320	5000	1070 억		485052	N	N	0	N	00	N