KissMeData/025950/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	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	13070	3010	1	29.92	8892055490	724302	10904.88	10060	13070	9910	13070	7050	10060	12276.58	0.57	0	-34265	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	1098	18.10	1.23	12	8.62	722.00	10664.00	21900	20221020	-40.32	8670	20230726	50.75	16300	-19.82	20230116	8670	50.75	20230726	21900	-40.32	20221020	8670	50.75	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
3	20230831	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	12590	2530	2	25.15	6509484270	539865	8128.05	10060	13050	9910	13070	7050	10060	12057.61	0.57	0	-24894	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	1058	17.44	1.18	12	6.43	722.00	10664.00	21900	20221020	-42.51	8670	20230726	45.21	16300	-22.76	20230116	8670	45.21	20230726	21900	-42.51	20221020	8670	45.21	20230726	1.56	N	025950	500	42 억		47987	Y	N	0	N	00	N
4	20230831	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	11460	1400	2	13.92	5814206930	480625	7236.15	10060	13050	9910	13070	7050	10060	12097.18	0.57	0	-27600	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	963	15.87	1.07	12	5.72	722.00	10664.00	21900	20221020	-47.67	8670	20230726	32.18	16300	-29.69	20230116	8670	32.18	20230726	21900	-47.67	20221020	8670	32.18	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
5	20230831	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	11940	1880	2	18.69	5184789490	426866	6426.77	10060	13050	9910	13070	7050	10060	12146.18	0.57	0	-25696	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	1003	16.54	1.12	12	5.08	722.00	10664.00	21900	20221020	-45.48	8670	20230726	37.72	16300	-26.75	20230116	8670	37.72	20230726	21900	-45.48	20221020	8670	37.72	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
6	20230831	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	1990	2	19.78	4230987580	346670	5219.36	10060	13050	9910	13070	7050	10060	12204.65	0.57	0	-25780	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	1012	16.69	1.13	12	4.13	722.00	10664.00	21900	20221020	-44.98	8670	20230726	38.99	16300	-26.07	20230116	8670	38.99	20230726	21900	-44.98	20221020	8670	38.99	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
7	20230831	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	-60	5	-0.60	22509540	2255	33.95	10060	10060	9910	13070	7050	10060	9982.06	0.57	0	-398	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	840	13.85	0.94	12	0.03	722.00	10664.00	21900	20221020	-54.34	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	21900	-54.34	20221020	8670	15.34	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
8	20230831	100540	57	100.00	KOSDAQ		건설	N	N	N	N		N	10050	-10	5	-0.10	8566700	855	12.87	10060	10060	9970	13070	7050	10060	10019.53	0.57	0	75	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	844	13.92	0.94	12	0.01	722.00	10664.00	21900	20221020	-54.11	8670	20230726	15.92	16300	-38.34	20230116	8670	15.92	20230726	21900	-54.11	20221020	8670	15.92	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
9	20230831	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	-90	5	-0.89	1716710	171	2.57	10060	10060	9970	13070	7050	10060	10039.24	0.57	0	29	10506	10282	10126	9902	9746	10395	10015	42	3010	500	7040	10	1	8400000	837	13.81	0.93	12	0.00	722.00	10664.00	21900	20221020	-54.47	8670	20230726	14.99	16300	-38.83	20230116	8670	14.99	20230726	21900	-54.47	20221020	8670	14.99	20230726	1.56	N	025950	500	42 억		47987	N	N	0	N	00	N
10	20230830	160400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10060	50	2	0.50	66635490	6640	50.20	10010	10350	9970	13010	7010	10010	10035.47	0.58	0	-468	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	845	13.93	0.94	12	0.08	722.00	10664.00	21900	20221020	-54.06	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	21900	-54.06	20221020	8670	16.03	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
11	20230830	150441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10040	30	2	0.30	61878660	6165	46.61	10010	10350	9970	13010	7010	10010	10037.09	0.58	0	-439	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	843	13.91	0.94	12	0.07	722.00	10664.00	21900	20221020	-54.16	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	21900	-54.16	20221020	8670	15.80	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
12	20230830	140506	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9980	-30	5	-0.30	55217210	5501	41.59	10010	10350	9970	13010	7010	10010	10037.67	0.58	0	-437	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	838	13.82	0.94	12	0.07	722.00	10664.00	21900	20221020	-54.43	8670	20230726	15.11	16300	-38.77	20230116	8670	15.11	20230726	21900	-54.43	20221020	8670	15.11	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
13	20230830	130451	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10000	-10	5	-0.10	50110620	4990	37.72	10010	10350	9970	13010	7010	10010	10042.21	0.58	0	-287	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	840	13.85	0.94	12	0.06	722.00	10664.00	21900	20221020	-54.34	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	21900	-54.34	20221020	8670	15.34	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
14	20230830	120501	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10050	40	2	0.40	46700420	4649	35.15	10010	10350	9970	13010	7010	10010	10045.26	0.58	0	-343	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	844	13.92	0.94	12	0.06	722.00	10664.00	21900	20221020	-54.11	8670	20230726	15.92	16300	-38.34	20230116	8670	15.92	20230726	21900	-54.11	20221020	8670	15.92	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
15	20230830	110706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10060	50	2	0.50	38579840	3837	29.01	10010	10350	9970	13010	7010	10010	10054.69	0.58	0	-334	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	845	13.93	0.94	12	0.05	722.00	10664.00	21900	20221020	-54.06	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	21900	-54.06	20221020	8670	16.03	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
16	20230830	100527	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10060	50	2	0.50	24492560	2427	18.35	10010	10350	9970	13010	7010	10010	10091.70	0.58	0	-304	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	845	13.93	0.94	12	0.03	722.00	10664.00	21900	20221020	-54.06	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	21900	-54.06	20221020	8670	16.03	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
17	20230830	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10030	20	2	0.20	5175370	517	3.91	10010	10030	10010	13010	7010	10010	10010.39	0.58	0	-267	10330	10170	10030	9870	9730	10250	9950	42	3000	500	7000	10	1	8400000	843	13.89	0.94	12	0.01	722.00	10664.00	21900	20221020	-54.20	8670	20230726	15.69	16300	-38.47	20230116	8670	15.69	20230726	21900	-54.20	20221020	8670	15.69	20230726	1.57	N	025950	500	42 억		48417	N	N	0	N	00	N
18	20230829	160356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10010	10	2	0.10	132899700	13226	106.64	10000	10190	9890	13000	7000	10000	10048.37	0.55	0	1874	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	841	13.86	0.94	12	0.16	722.00	10664.00	21900	20221020	-54.29	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	21900	-54.29	20221020	8670	15.46	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
19	20230829	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10110	110	2	1.10	128188670	12757	102.86	10000	10190	9890	13000	7000	10000	10048.50	0.55	0	1944	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	849	14.00	0.95	12	0.15	722.00	10664.00	21900	20221020	-53.84	8670	20230726	16.61	16300	-37.98	20230116	8670	16.61	20230726	21900	-53.84	20221020	8670	16.61	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
20	20230829	140517	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10100	100	2	1.00	122713930	12215	98.49	10000	10190	9890	13000	7000	10000	10046.17	0.55	0	1555	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	848	13.99	0.95	12	0.15	722.00	10664.00	21900	20221020	-53.88	8670	20230726	16.49	16300	-38.04	20230116	8670	16.49	20230726	21900	-53.88	20221020	8670	16.49	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
21	20230829	130455	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10100	100	2	1.00	113755050	11328	91.34	10000	10190	9890	13000	7000	10000	10041.94	0.55	0	1558	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	848	13.99	0.95	12	0.13	722.00	10664.00	21900	20221020	-53.88	8670	20230726	16.49	16300	-38.04	20230116	8670	16.49	20230726	21900	-53.88	20221020	8670	16.49	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
22	20230829	120513	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9980	-20	5	-0.20	87951350	8777	70.77	10000	10130	9890	13000	7000	10000	10020.66	0.55	0	1526	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	838	13.82	0.94	12	0.10	722.00	10664.00	21900	20221020	-54.43	8670	20230726	15.11	16300	-38.77	20230116	8670	15.11	20230726	21900	-54.43	20221020	8670	15.11	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
23	20230829	110758	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10030	30	2	0.30	52675830	5227	42.15	10000	10130	9900	13000	7000	10000	10077.64	0.55	0	285	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	843	13.89	0.94	12	0.06	722.00	10664.00	21900	20221020	-54.20	8670	20230726	15.69	16300	-38.47	20230116	8670	15.69	20230726	21900	-54.20	20221020	8670	15.69	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
24	20230829	100543	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10120	120	2	1.20	40669050	4036	32.54	10000	10130	9900	13000	7000	10000	10076.57	0.55	0	280	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	850	14.02	0.95	12	0.05	722.00	10664.00	21900	20221020	-53.79	8670	20230726	16.72	16300	-37.91	20230116	8670	16.72	20230726	21900	-53.79	20221020	8670	16.72	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
25	20230829	090348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10040	40	2	0.40	840200	84	0.68	10000	10040	10000	13000	7000	10000	10002.38	0.55	0	-10	10260	10130	9940	9810	9620	10195	9875	42	3000	500	7000	10	1	8400000	843	13.91	0.94	12	0.00	722.00	10664.00	21900	20221020	-54.16	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	21900	-54.16	20221020	8670	15.80	20230726	1.56	N	025950	500	42 억		46542	N	N	0	N	00	N
26	20230828	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	300	2	3.09	123623900	12402	314.45	9750	10070	9750	12610	6790	9700	9968.06	0.52	0	2721	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	840	13.85	0.94	12	0.15	722.00	10664.00	21900	20221020	-54.34	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	21900	-54.34	20221020	8670	15.34	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
27	20230828	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	310	2	3.20	117977460	11836	300.10	9750	10070	9750	12610	6790	9700	9967.68	0.52	0	2549	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	841	13.86	0.94	12	0.14	722.00	10664.00	21900	20221020	-54.29	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	21900	-54.29	20221020	8670	15.46	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
28	20230828	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	270	2	2.78	90748350	9108	230.93	9750	10070	9750	12610	6790	9700	9963.59	0.52	0	2163	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	837	13.81	0.93	12	0.11	722.00	10664.00	21900	20221020	-54.47	8670	20230726	14.99	16300	-38.83	20230116	8670	14.99	20230726	21900	-54.47	20221020	8670	14.99	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
29	20230828	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	9980	280	2	2.89	81601780	8192	207.71	9750	10070	9750	12610	6790	9700	9961.15	0.52	0	2034	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	838	13.82	0.94	12	0.10	722.00	10664.00	21900	20221020	-54.43	8670	20230726	15.11	16300	-38.77	20230116	8670	15.11	20230726	21900	-54.43	20221020	8670	15.11	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
30	20230828	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	300	2	3.09	65184510	6546	165.97	9750	10070	9750	12610	6790	9700	9957.91	0.52	0	1277	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	840	13.85	0.94	12	0.08	722.00	10664.00	21900	20221020	-54.34	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	21900	-54.34	20221020	8670	15.34	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
31	20230828	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	340	2	3.51	45944350	4620	117.14	9750	10070	9750	12610	6790	9700	9944.66	0.52	0	1218	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	843	13.91	0.94	12	0.05	722.00	10664.00	21900	20221020	-54.16	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	21900	-54.16	20221020	8670	15.80	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
32	20230828	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	9870	170	2	1.75	12489540	1270	32.20	9750	9880	9750	12610	6790	9700	9834.28	0.52	0	-26	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	829	13.67	0.93	12	0.02	722.00	10664.00	21900	20221020	-54.93	8670	20230726	13.84	16300	-39.45	20230116	8670	13.84	20230726	21900	-54.93	20221020	8670	13.84	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
33	20230828	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	9800	100	2	1.03	508030	52	1.32	9750	9800	9750	12610	6790	9700	9769.81	0.52	0	6	9813	9756	9683	9626	9553	9785	9655	42	2910	500	6790	10	1	8400000	823	13.57	0.92	12	0.00	722.00	10664.00	21900	20221020	-55.25	8670	20230726	13.03	16300	-39.88	20230116	8670	13.03	20230726	21900	-55.25	20221020	8670	13.03	20230726	1.56	N	025950	500	42 억		43858	N	N	0	N	00	N
34	20230825	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	90	2	0.94	38143640	3943	58.24	9660	9740	9610	12490	6730	9610	9673.76	0.53	0	-651	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	815	13.43	0.91	12	0.05	722.00	10664.00	21900	20221020	-55.71	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
35	20230825	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	90	2	0.94	35037730	3621	53.49	9660	9740	9630	12490	6730	9610	9676.26	0.53	0	-650	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	815	13.43	0.91	12	0.04	722.00	10664.00	21900	20221020	-55.71	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
36	20230825	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	90	2	0.94	25041030	2584	38.17	9660	9740	9630	12490	6730	9610	9690.80	0.53	0	-585	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	815	13.43	0.91	12	0.03	722.00	10664.00	21900	20221020	-55.71	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
37	20230825	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	70	2	0.73	21427470	2210	32.64	9660	9740	9630	12490	6730	9610	9695.69	0.53	0	-505	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	813	13.41	0.91	12	0.03	722.00	10664.00	21900	20221020	-55.80	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	21900	-55.80	20221020	8670	11.65	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
38	20230825	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	9720	110	2	1.14	18732500	1932	28.54	9660	9740	9630	12490	6730	9610	9695.91	0.53	0	-371	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	816	13.46	0.91	12	0.02	722.00	10664.00	21900	20221020	-55.62	8670	20230726	12.11	16300	-40.37	20230116	8670	12.11	20230726	21900	-55.62	20221020	8670	12.11	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
39	20230825	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	90	2	0.94	13638070	1407	20.78	9660	9740	9630	12490	6730	9610	9693.01	0.53	0	-281	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	815	13.43	0.91	12	0.02	722.00	10664.00	21900	20221020	-55.71	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
40	20230825	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	130	2	1.35	9749240	1007	14.87	9660	9740	9630	12490	6730	9610	9681.47	0.53	0	-26	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	818	13.49	0.91	12	0.01	722.00	10664.00	21900	20221020	-55.53	8670	20230726	12.34	16300	-40.25	20230116	8670	12.34	20230726	21900	-55.53	20221020	8670	12.34	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
41	20230825	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	9710	100	2	1.04	319670	33	0.49	9660	9710	9650	12490	6730	9610	9686.97	0.53	0	-5	9796	9702	9626	9532	9456	9750	9580	42	2880	500	6720	10	1	8400000	816	13.45	0.91	12	0.00	722.00	10664.00	21900	20221020	-55.66	8670	20230726	12.00	16300	-40.43	20230116	8670	12.00	20230726	21900	-55.66	20221020	8670	12.00	20230726	1.56	N	025950	500	42 억		44509	N	N	0	N	00	N
42	20230824	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9610	-60	5	-0.62	65050970	6755	120.95	9560	9720	9550	12570	6770	9670	9630.12	0.51	0	1491	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	807	13.31	0.90	12	0.08	722.00	10664.00	21900	20221020	-56.12	8670	20230726	10.84	16300	-41.04	20230116	8670	10.84	20230726	21900	-56.12	20221020	8670	10.84	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
43	20230824	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	9710	40	2	0.41	62018450	6440	115.31	9560	9720	9550	12570	6770	9670	9630.19	0.51	0	1553	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	816	13.45	0.91	12	0.08	722.00	10664.00	21900	20221020	-55.66	8670	20230726	12.00	16300	-40.43	20230116	8670	12.00	20230726	21900	-55.66	20221020	8670	12.00	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
44	20230824	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9690	20	2	0.21	56620370	5882	105.32	9560	9720	9550	12570	6770	9670	9626.04	0.51	0	1625	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	814	13.42	0.91	12	0.07	722.00	10664.00	21900	20221020	-55.75	8670	20230726	11.76	16300	-40.55	20230116	8670	11.76	20230726	21900	-55.75	20221020	8670	11.76	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
45	20230824	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	30	2	0.31	46528930	4838	86.62	9560	9720	9550	12570	6770	9670	9617.39	0.51	0	1700	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	815	13.43	0.91	12	0.06	722.00	10664.00	21900	20221020	-55.71	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
46	20230824	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9630	-40	5	-0.41	33231760	3459	61.93	9560	9650	9550	12570	6770	9670	9607.33	0.51	0	717	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	809	13.34	0.90	12	0.04	722.00	10664.00	21900	20221020	-56.03	8670	20230726	11.07	16300	-40.92	20230116	8670	11.07	20230726	21900	-56.03	20221020	8670	11.07	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
47	20230824	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	-30	5	-0.31	30620090	3188	57.08	9560	9650	9550	12570	6770	9670	9604.80	0.51	0	609	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	810	13.35	0.90	12	0.04	722.00	10664.00	21900	20221020	-55.98	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	21900	-55.98	20221020	8670	11.19	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
48	20230824	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	9580	-90	5	-0.93	25512290	2656	47.56	9560	9650	9550	12570	6770	9670	9605.53	0.51	0	606	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	805	13.27	0.90	12	0.03	722.00	10664.00	21900	20221020	-56.26	8670	20230726	10.50	16300	-41.23	20230116	8670	10.50	20230726	21900	-56.26	20221020	8670	10.50	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
49	20230824	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	-30	5	-0.31	4151440	434	7.77	9560	9650	9550	12570	6770	9670	9565.53	0.51	0	104	9830	9750	9650	9570	9470	9700	9520	42	2900	500	6760	10	1	8400000	810	13.35	0.90	12	0.01	722.00	10664.00	21900	20221020	-55.98	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	21900	-55.98	20221020	8670	11.19	20230726	1.57	N	025950	500	42 억		43018	N	N	0	N	00	N
50	20230823	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	30	2	0.31	53814450	5585	106.71	9720	9730	9550	12530	6750	9640	9635.53	0.53	0	-1332	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	812	13.39	0.91	12	0.07	722.00	10664.00	21900	20221020	-55.84	8670	20230726	11.53	16300	-40.67	20230116	8670	11.53	20230726	21900	-55.84	20221020	8670	11.53	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
51	20230823	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	0	3	0.00	48352180	5019	95.89	9720	9730	9550	12530	6750	9640	9633.83	0.53	0	-1227	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	810	13.35	0.90	12	0.06	722.00	10664.00	21900	20221020	-55.98	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	21900	-55.98	20221020	8670	11.19	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
52	20230823	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	0	3	0.00	43219590	4485	85.69	9720	9730	9550	12530	6750	9640	9636.47	0.53	0	-1039	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	810	13.35	0.90	12	0.05	722.00	10664.00	21900	20221020	-55.98	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	21900	-55.98	20221020	8670	11.19	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
53	20230823	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9630	-10	5	-0.10	33874880	3512	67.10	9720	9730	9550	12530	6750	9640	9645.47	0.53	0	-744	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	809	13.34	0.90	12	0.04	722.00	10664.00	21900	20221020	-56.03	8670	20230726	11.07	16300	-40.92	20230116	8670	11.07	20230726	21900	-56.03	20221020	8670	11.07	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
54	20230823	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	30	2	0.31	22574080	2340	44.71	9720	9730	9550	12530	6750	9640	9647.04	0.53	0	-609	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	812	13.39	0.91	12	0.03	722.00	10664.00	21900	20221020	-55.84	8670	20230726	11.53	16300	-40.67	20230116	8670	11.53	20230726	21900	-55.84	20221020	8670	11.53	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
55	20230823	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	10	2	0.10	15776280	1636	31.26	9720	9730	9550	12530	6750	9640	9643.20	0.53	0	-280	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	811	13.37	0.90	12	0.02	722.00	10664.00	21900	20221020	-55.94	8670	20230726	11.30	16300	-40.80	20230116	8670	11.30	20230726	21900	-55.94	20221020	8670	11.30	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
56	20230823	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-40	5	-0.41	9415150	976	18.65	9720	9730	9550	12530	6750	9640	9646.67	0.53	0	-190	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	806	13.30	0.90	12	0.01	722.00	10664.00	21900	20221020	-56.16	8670	20230726	10.73	16300	-41.10	20230116	8670	10.73	20230726	21900	-56.16	20221020	8670	10.73	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
57	20230823	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	9730	90	2	0.93	1426840	147	2.81	9720	9730	9680	12530	6750	9640	9706.39	0.53	0	-102	9913	9776	9653	9516	9393	9715	9455	42	2890	500	6740	10	1	8400000	817	13.48	0.91	12	0.00	722.00	10664.00	21900	20221020	-55.57	8670	20230726	12.23	16300	-40.31	20230116	8670	12.23	20230726	21900	-55.57	20221020	8670	12.23	20230726	1.58	N	025950	500	42 억		44350	N	N	0	N	00	N
58	20230822	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	-110	5	-1.13	50705240	5234	83.66	9660	9790	9530	12670	6830	9750	9687.67	0.52	0	649	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	810	13.35	0.90	12	0.06	722.00	10664.00	21900	20221020	-55.98	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	21900	-55.98	20221020	8670	11.19	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
59	20230822	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-150	5	-1.54	47900580	4943	79.01	9660	9790	9530	12670	6830	9750	9690.59	0.52	0	747	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	806	13.30	0.90	12	0.06	722.00	10664.00	21900	20221020	-56.16	8670	20230726	10.73	16300	-41.10	20230116	8670	10.73	20230726	21900	-56.16	20221020	8670	10.73	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
60	20230822	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	-10	5	-0.10	42809960	4416	70.59	9660	9790	9530	12670	6830	9750	9694.28	0.52	0	951	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	818	13.49	0.91	12	0.05	722.00	10664.00	21900	20221020	-55.53	8670	20230726	12.34	16300	-40.25	20230116	8670	12.34	20230726	21900	-55.53	20221020	8670	12.34	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
61	20230822	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9770	20	2	0.21	38298420	3950	63.14	9660	9790	9530	12670	6830	9750	9695.80	0.52	0	1053	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	821	13.53	0.92	12	0.05	722.00	10664.00	21900	20221020	-55.39	8670	20230726	12.69	16300	-40.06	20230116	8670	12.69	20230726	21900	-55.39	20221020	8670	12.69	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
62	20230822	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	30	2	0.31	38249560	3945	63.06	9660	9790	9530	12670	6830	9750	9695.71	0.52	0	1057	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	822	13.55	0.92	12	0.05	722.00	10664.00	21900	20221020	-55.34	8670	20230726	12.80	16300	-40.00	20230116	8670	12.80	20230726	21900	-55.34	20221020	8670	12.80	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
63	20230822	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	30	2	0.31	36870530	3803	60.79	9660	9790	9530	12670	6830	9750	9695.12	0.52	0	1076	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	822	13.55	0.92	12	0.05	722.00	10664.00	21900	20221020	-55.34	8670	20230726	12.80	16300	-40.00	20230116	8670	12.80	20230726	21900	-55.34	20221020	8670	12.80	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
64	20230822	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	10	2	0.10	25598690	2645	42.28	9660	9760	9530	12670	6830	9750	9678.14	0.52	0	807	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	820	13.52	0.92	12	0.03	722.00	10664.00	21900	20221020	-55.43	8670	20230726	12.57	16300	-40.12	20230116	8670	12.57	20230726	21900	-55.43	20221020	8670	12.57	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
65	20230822	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	-10	5	-0.10	5603780	580	9.27	9660	9750	9660	12670	6830	9750	9661.69	0.52	0	-4	9923	9836	9733	9646	9543	9785	9595	42	2920	500	6820	10	1	8400000	818	13.49	0.91	12	0.01	722.00	10664.00	21900	20221020	-55.53	8670	20230726	12.34	16300	-40.25	20230116	8670	12.34	20230726	21900	-55.53	20221020	8670	12.34	20230726	1.57	N	025950	500	42 억		43701	N	N	0	N	00	N
66	20230821	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9750	20	2	0.21	60975870	6252	35.42	9780	9820	9630	12640	6820	9730	9753.02	0.53	0	-1116	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	819	13.50	0.91	12	0.07	722.00	10664.00	21900	20221020	-55.48	8670	20230726	12.46	16300	-40.18	20230116	8670	12.46	20230726	21900	-55.48	20221020	8670	12.46	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
67	20230821	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	50	2	0.51	57719080	5917	33.52	9780	9820	9630	12640	6820	9730	9754.79	0.53	0	-1081	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	822	13.55	0.92	12	0.07	722.00	10664.00	21900	20221020	-55.34	8670	20230726	12.80	16300	-40.00	20230116	8670	12.80	20230726	21900	-55.34	20221020	8670	12.80	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
68	20230821	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	9800	70	2	0.72	47960030	4918	27.86	9780	9820	9630	12640	6820	9730	9751.94	0.53	0	-378	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	823	13.57	0.92	12	0.06	722.00	10664.00	21900	20221020	-55.25	8670	20230726	13.03	16300	-39.88	20230116	8670	13.03	20230726	21900	-55.25	20221020	8670	13.03	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
69	20230821	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	9790	60	2	0.62	40750650	4181	23.68	9780	9820	9630	12640	6820	9730	9746.63	0.53	0	-323	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	822	13.56	0.92	12	0.05	722.00	10664.00	21900	20221020	-55.30	8670	20230726	12.92	16300	-39.94	20230116	8670	12.92	20230726	21900	-55.30	20221020	8670	12.92	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
70	20230821	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	9750	20	2	0.21	26415370	2712	15.36	9780	9820	9630	12640	6820	9730	9740.18	0.53	0	-184	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	819	13.50	0.91	12	0.03	722.00	10664.00	21900	20221020	-55.48	8670	20230726	12.46	16300	-40.18	20230116	8670	12.46	20230726	21900	-55.48	20221020	8670	12.46	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
71	20230821	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	10	2	0.10	20896730	2146	12.16	9780	9820	9630	12640	6820	9730	9737.53	0.53	0	-46	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	818	13.49	0.91	12	0.03	722.00	10664.00	21900	20221020	-55.53	8670	20230726	12.34	16300	-40.25	20230116	8670	12.34	20230726	21900	-55.53	20221020	8670	12.34	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
72	20230821	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	30	2	0.31	12457000	1279	7.25	9780	9820	9630	12640	6820	9730	9739.64	0.53	0	88	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	820	13.52	0.92	12	0.02	722.00	10664.00	21900	20221020	-55.43	8670	20230726	12.57	16300	-40.12	20230116	8670	12.57	20230726	21900	-55.43	20221020	8670	12.57	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
73	20230821	090348	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	10	2	0.10	3345580	341	1.93	9780	9820	9740	12640	6820	9730	9811.09	0.53	0	-12	10096	9912	9606	9422	9116	10005	9515	42	2910	500	6810	10	1	8400000	818	13.49	0.91	12	0.00	722.00	10664.00	21900	20221020	-55.53	8670	20230726	12.34	16300	-40.25	20230116	8670	12.34	20230726	21900	-55.53	20221020	8670	12.34	20230726	1.58	N	025950	500	42 억		44817	N	N	0	N	00	N
74	20230818	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9730	230	2	2.42	163381700	17020	103.83	9300	9790	9300	12350	6650	9500	9599.39	0.56	0	-2534	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	817	13.48	0.91	12	0.20	722.00	10664.00	22250	20220817	-56.27	8670	20230726	12.23	16300	-40.31	20230116	8670	12.23	20230726	21900	-55.57	20221020	8670	12.23	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
75	20230818	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	260	2	2.74	161690830	16846	102.77	9300	9790	9300	12350	6650	9500	9598.17	0.56	0	-2543	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	820	13.52	0.92	12	0.20	722.00	10664.00	22250	20220817	-56.13	8670	20230726	12.57	16300	-40.12	20230116	8670	12.57	20230726	21900	-55.43	20221020	8670	12.57	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
76	20230818	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	180	2	1.89	102231420	10714	65.36	9300	9720	9300	12350	6650	9500	9541.85	0.56	0	-1787	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	813	13.41	0.91	12	0.13	722.00	10664.00	22250	20220817	-56.49	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	21900	-55.80	20221020	8670	11.65	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
77	20230818	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	200	2	2.11	100494780	10534	64.26	9300	9720	9300	12350	6650	9500	9540.04	0.56	0	-1766	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	815	13.43	0.91	12	0.13	722.00	10664.00	22250	20220817	-56.40	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
78	20230818	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	180	2	1.89	97969500	10273	62.67	9300	9720	9300	12350	6650	9500	9536.60	0.56	0	-1725	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	813	13.41	0.91	12	0.12	722.00	10664.00	22250	20220817	-56.49	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	21900	-55.80	20221020	8670	11.65	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
79	20230818	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	9700	200	2	2.11	82276040	8655	52.80	9300	9700	9300	12350	6650	9500	9506.19	0.56	0	-1401	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	815	13.43	0.91	12	0.10	722.00	10664.00	22250	20220817	-56.40	8670	20230726	11.88	16300	-40.49	20230116	8670	11.88	20230726	21900	-55.71	20221020	8670	11.88	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
80	20230818	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9490	-10	5	-0.11	58205730	6143	37.48	9300	9530	9300	12350	6650	9500	9475.13	0.56	0	-2297	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	797	13.14	0.89	12	0.07	722.00	10664.00	22250	20220817	-57.35	8670	20230726	9.46	16300	-41.78	20230116	8670	9.46	20230726	21900	-56.67	20221020	8670	9.46	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
81	20230818	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9400	-100	5	-1.05	5824560	620	3.78	9300	9530	9300	12350	6650	9500	9394.45	0.56	0	-112	10480	9990	9570	9080	8660	9780	8870	42	2850	500	6650	10	1	8400000	790	13.02	0.88	12	0.01	722.00	10664.00	22250	20220817	-57.75	8670	20230726	8.42	16300	-42.33	20230116	8670	8.42	20230726	21900	-57.08	20221020	8670	8.42	20230726	1.59	N	025950	500	42 억		47351	N	N	0	N	00	N
82	20230817	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9500	-100	5	-1.04	154955240	16389	211.33	9650	10060	9150	12480	6720	9600	9453.33	0.57	0	-729	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	798	13.16	0.89	12	0.20	722.00	10664.00	23600	20220816	-59.75	8670	20230726	9.57	16300	-41.72	20230116	8670	9.57	20230726	22250	-57.30	20220817	8670	9.57	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
83	20230817	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9520	-80	5	-0.83	131584010	13929	179.61	9650	10060	9150	12480	6720	9600	9446.77	0.57	0	292	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	800	13.19	0.89	12	0.17	722.00	10664.00	23600	20220816	-59.66	8670	20230726	9.80	16300	-41.60	20230116	8670	9.80	20230726	22250	-57.21	20220817	8670	9.80	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
84	20230817	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9570	-30	5	-0.31	127900830	13542	174.62	9650	10060	9150	12480	6720	9600	9444.75	0.57	0	485	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	804	13.25	0.90	12	0.16	722.00	10664.00	23600	20220816	-59.45	8670	20230726	10.38	16300	-41.29	20230116	8670	10.38	20230726	22250	-56.99	20220817	8670	10.38	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
85	20230817	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	9580	-20	5	-0.21	104832940	11116	143.34	9650	10060	9150	12480	6720	9600	9430.82	0.57	0	627	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	805	13.27	0.90	12	0.13	722.00	10664.00	23600	20220816	-59.41	8670	20230726	10.50	16300	-41.23	20230116	8670	10.50	20230726	22250	-56.94	20220817	8670	10.50	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
86	20230817	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	9570	-30	5	-0.31	103743320	11002	141.87	9650	10060	9150	12480	6720	9600	9429.50	0.57	0	633	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	804	13.25	0.90	12	0.13	722.00	10664.00	23600	20220816	-59.45	8670	20230726	10.38	16300	-41.29	20230116	8670	10.38	20230726	22250	-56.99	20220817	8670	10.38	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
87	20230817	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9540	-60	5	-0.62	90554580	9625	124.11	9650	10060	9150	12480	6720	9600	9408.27	0.57	0	1093	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	801	13.21	0.89	12	0.11	722.00	10664.00	23600	20220816	-59.58	8670	20230726	10.03	16300	-41.47	20230116	8670	10.03	20230726	22250	-57.12	20220817	8670	10.03	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
88	20230817	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	9450	-150	5	-1.56	66918560	7185	92.65	9650	9650	9150	12480	6720	9600	9313.65	0.57	0	1397	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	794	13.09	0.89	12	0.09	722.00	10664.00	23600	20220816	-59.96	8670	20230726	9.00	16300	-42.02	20230116	8670	9.00	20230726	22250	-57.53	20220817	8670	9.00	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
89	20230817	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	50	2	0.52	386000	40	0.52	9650	9650	9650	12480	6720	9600	9650.00	0.57	0	-5	9913	9756	9643	9486	9373	9835	9565	42	2880	500	6720	10	1	8400000	811	13.37	0.90	12	0.00	722.00	10664.00	23600	20220816	-59.11	8670	20230726	11.30	16300	-40.80	20230116	8670	11.30	20230726	22250	-56.63	20220817	8670	11.30	20230726	1.57	N	025950	500	42 억		48080	N	N	0	N	00	N
90	20230816	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-240	5	-2.44	73614170	7666	59.98	9530	9800	9530	12790	6890	9840	9602.68	0.57	0	206	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	806	13.30	0.90	12	0.09	722.00	10664.00	23650	20220812	-59.41	8670	20230726	10.73	16300	-41.10	20230116	8670	10.73	20230726	23600	-59.32	20220816	8670	10.73	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
91	20230816	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	-190	5	-1.93	69136390	7200	56.34	9530	9800	9530	12790	6890	9840	9602.28	0.57	0	252	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	811	13.37	0.90	12	0.09	722.00	10664.00	23650	20220812	-59.20	8670	20230726	11.30	16300	-40.80	20230116	8670	11.30	20230726	23600	-59.11	20220816	8670	11.30	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
92	20230816	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	-170	5	-1.73	62233520	6482	50.72	9530	9800	9530	12790	6890	9840	9600.98	0.57	0	202	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	812	13.39	0.91	12	0.08	722.00	10664.00	23650	20220812	-59.11	8670	20230726	11.53	16300	-40.67	20230116	8670	11.53	20230726	23600	-59.03	20220816	8670	11.53	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
93	20230816	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	-160	5	-1.63	60637560	6316	49.42	9530	9800	9530	12790	6890	9840	9600.63	0.57	0	68	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	813	13.41	0.91	12	0.08	722.00	10664.00	23650	20220812	-59.07	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	23600	-58.98	20220816	8670	11.65	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
94	20230816	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	-160	5	-1.63	53372330	5563	43.53	9530	9800	9530	12790	6890	9840	9594.16	0.57	0	75	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	813	13.41	0.91	12	0.07	722.00	10664.00	23650	20220812	-59.07	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	23600	-58.98	20220816	8670	11.65	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
95	20230816	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	9680	-160	5	-1.63	49718430	5185	40.57	9530	9800	9530	12790	6890	9840	9588.90	0.57	0	75	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	813	13.41	0.91	12	0.06	722.00	10664.00	23650	20220812	-59.07	8670	20230726	11.65	16300	-40.61	20230116	8670	11.65	20230726	23600	-58.98	20220816	8670	11.65	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
96	20230816	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	9660	-180	5	-1.83	35101880	3668	28.70	9530	9800	9530	12790	6890	9840	9569.76	0.57	0	176	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	811	13.38	0.91	12	0.04	722.00	10664.00	23650	20220812	-59.15	8670	20230726	11.42	16300	-40.74	20230116	8670	11.42	20230726	23600	-59.07	20220816	8670	11.42	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
97	20230816	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	-200	5	-2.03	22684630	2377	18.60	9530	9720	9530	12790	6890	9840	9543.39	0.57	0	44	10240	10040	9910	9710	9580	9975	9645	42	2950	500	6880	10	1	8400000	810	13.35	0.90	12	0.03	722.00	10664.00	23650	20220812	-59.24	8670	20230726	11.19	16300	-40.86	20230116	8670	11.19	20230726	23600	-59.15	20220816	8670	11.19	20230726	1.55	N	025950	500	42 억		47874	N	N	0	N	00	N
98	20230814	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	9840	-270	5	-2.67	126866560	12780	125.29	10020	10110	9780	13140	7080	10110	9926.96	0.61	0	-3765	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	827	13.63	0.92	12	0.15	722.00	10664.00	23650	20220812	-58.39	8670	20230726	13.49	16300	-39.63	20230116	8670	13.49	20230726	23600	-58.31	20220816	8670	13.49	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
99	20230814	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	9840	-270	5	-2.67	123875210	12476	122.31	10020	10110	9780	13140	7080	10110	9929.08	0.61	0	-3697	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	827	13.63	0.92	12	0.15	722.00	10664.00	23650	20220812	-58.39	8670	20230726	13.49	16300	-39.63	20230116	8670	13.49	20230726	23600	-58.31	20220816	8670	13.49	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
100	20230814	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	-160	5	-1.58	111556710	11222	110.02	10020	10110	9780	13140	7080	10110	9940.89	0.61	0	-3458	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	836	13.78	0.93	12	0.13	722.00	10664.00	23650	20220812	-57.93	8670	20230726	14.76	16300	-38.96	20230116	8670	14.76	20230726	23600	-57.84	20220816	8670	14.76	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
101	20230814	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	-160	5	-1.58	105260610	10589	103.81	10020	10110	9780	13140	7080	10110	9940.56	0.61	0	-3204	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	836	13.78	0.93	12	0.13	722.00	10664.00	23650	20220812	-57.93	8670	20230726	14.76	16300	-38.96	20230116	8670	14.76	20230726	23600	-57.84	20220816	8670	14.76	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
102	20230814	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	9780	-330	5	-3.26	93611380	9411	92.26	10020	10110	9780	13140	7080	10110	9947.02	0.61	0	-3212	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	822	13.55	0.92	12	0.11	722.00	10664.00	23650	20220812	-58.65	8670	20230726	12.80	16300	-40.00	20230116	8670	12.80	20230726	23600	-58.56	20220816	8670	12.80	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
103	20230814	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	9880	-230	5	-2.27	75524500	7568	74.20	10020	10110	9830	13140	7080	10110	9979.45	0.61	0	-3302	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	830	13.68	0.93	12	0.09	722.00	10664.00	23650	20220812	-58.22	8670	20230726	13.96	16300	-39.39	20230116	8670	13.96	20230726	23600	-58.14	20220816	8670	13.96	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
104	20230814	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-210	5	-2.08	64905350	6494	63.67	10020	10110	9890	13140	7080	10110	9994.66	0.61	0	-2864	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	832	13.71	0.93	12	0.08	722.00	10664.00	23650	20220812	-58.14	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	23600	-58.05	20220816	8670	14.19	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
105	20230814	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	0	3	0.00	8398530	838	8.22	10020	10110	10010	13140	7080	10110	10022.11	0.61	0	312	10596	10352	10056	9812	9516	10205	9665	42	3030	500	7070	10	1	8400000	849	14.00	0.95	12	0.01	722.00	10664.00	23650	20220812	-57.25	8670	20230726	16.61	16300	-37.98	20230116	8670	16.61	20230726	23600	-57.16	20220816	8670	16.61	20230726	1.55	N	025950	500	42 억		51631	N	N	0	N	00	N
106	20230811	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	10110	-90	5	-0.88	103087960	10200	87.76	10140	10300	9760	13260	7140	10200	10106.66	0.61	0	190	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	849	14.00	0.95	12	0.12	722.00	10664.00	23650	20220812	-57.25	8670	20230726	16.61	16300	-37.98	20230116	8670	16.61	20230726	23650	-57.25	20220812	8670	16.61	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
107	20230811	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	-80	5	-0.78	90287290	8936	76.89	10140	10300	9760	13260	7140	10200	10103.77	0.61	0	581	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	850	14.02	0.95	12	0.11	722.00	10664.00	23650	20220812	-57.21	8670	20230726	16.72	16300	-37.91	20230116	8670	16.72	20230726	23650	-57.21	20220812	8670	16.72	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
108	20230811	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	-30	5	-0.29	85254380	8440	72.62	10140	10300	9760	13260	7140	10200	10101.23	0.61	0	939	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	854	14.09	0.95	12	0.10	722.00	10664.00	23650	20220812	-57.00	8670	20230726	17.30	16300	-37.61	20230116	8670	17.30	20230726	23650	-57.00	20220812	8670	17.30	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
109	20230811	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	20	2	0.20	76244330	7553	64.99	10140	10300	9760	13260	7140	10200	10094.58	0.61	0	1609	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	858	14.16	0.96	12	0.09	722.00	10664.00	23650	20220812	-56.79	8670	20230726	17.88	16300	-37.30	20230116	8670	17.88	20230726	23650	-56.79	20220812	8670	17.88	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
110	20230811	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	0	3	0.00	75877070	7517	64.68	10140	10300	9760	13260	7140	10200	10094.06	0.61	0	1617	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	857	14.13	0.96	12	0.09	722.00	10664.00	23650	20220812	-56.87	8670	20230726	17.65	16300	-37.42	20230116	8670	17.65	20230726	23650	-56.87	20220812	8670	17.65	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
111	20230811	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	20	2	0.20	69854030	6925	59.59	10140	10300	9760	13260	7140	10200	10087.22	0.61	0	1615	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	858	14.16	0.96	12	0.08	722.00	10664.00	23650	20220812	-56.79	8670	20230726	17.88	16300	-37.30	20230116	8670	17.88	20230726	23650	-56.79	20220812	8670	17.88	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
112	20230811	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	0	3	0.00	68332300	6776	58.30	10140	10300	9760	13260	7140	10200	10084.46	0.61	0	1537	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	857	14.13	0.96	12	0.08	722.00	10664.00	23650	20220812	-56.87	8670	20230726	17.65	16300	-37.42	20230116	8670	17.65	20230726	23650	-56.87	20220812	8670	17.65	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
113	20230811	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	10220	20	2	0.20	8201630	807	6.94	10140	10220	10140	13260	7140	10200	10163.11	0.61	0	283	10420	10310	10140	10030	9860	10365	10085	42	3060	500	7140	10	1	8400000	858	14.16	0.96	12	0.01	722.00	10664.00	23650	20220812	-56.79	8670	20230726	17.88	16300	-37.30	20230116	8670	17.88	20230726	23650	-56.79	20220812	8670	17.88	20230726	1.56	N	025950	500	42 억		51404	N	N	0	N	00	N
114	20230810	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	140	2	1.39	117591630	11617	127.74	10060	10250	9970	13070	7050	10060	10122.37	0.55	0	4863	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	857	14.13	0.96	12	0.14	722.00	10664.00	23650	20220812	-56.87	8670	20230726	17.65	16300	-37.42	20230116	8670	17.65	20230726	23650	-56.87	20220812	8670	17.65	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
115	20230810	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	130	2	1.29	113558700	11221	123.39	10060	10250	9970	13070	7050	10060	10120.19	0.55	0	4720	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	856	14.11	0.96	12	0.13	722.00	10664.00	23650	20220812	-56.91	8670	20230726	17.53	16300	-37.48	20230116	8670	17.53	20230726	23650	-56.91	20220812	8670	17.53	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
116	20230810	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	140	2	1.39	85718850	8480	93.25	10060	10200	9970	13070	7050	10060	10108.35	0.55	0	3942	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	857	14.13	0.96	12	0.10	722.00	10664.00	23650	20220812	-56.87	8670	20230726	17.65	16300	-37.42	20230116	8670	17.65	20230726	23650	-56.87	20220812	8670	17.65	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
117	20230810	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	10080	20	2	0.20	27250680	2708	29.78	10060	10130	9970	13070	7050	10060	10063.03	0.55	0	-447	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	847	13.96	0.95	12	0.03	722.00	10664.00	23650	20220812	-57.38	8670	20230726	16.26	16300	-38.16	20230116	8670	16.26	20230726	23650	-57.38	20220812	8670	16.26	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
118	20230810	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	30	2	0.30	20552520	2041	22.44	10060	10130	9970	13070	7050	10060	10069.83	0.55	0	-432	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	848	13.98	0.95	12	0.02	722.00	10664.00	23650	20220812	-57.34	8670	20230726	16.38	16300	-38.10	20230116	8670	16.38	20230726	23650	-57.34	20220812	8670	16.38	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
119	20230810	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	60	2	0.60	13455460	1336	14.69	10060	10130	9970	13070	7050	10060	10071.45	0.55	0	-242	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	850	14.02	0.95	12	0.02	722.00	10664.00	23650	20220812	-57.21	8670	20230726	16.72	16300	-37.91	20230116	8670	16.72	20230726	23650	-57.21	20220812	8670	16.72	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
120	20230810	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	30	2	0.30	5812160	580	6.38	10060	10130	9970	13070	7050	10060	10020.97	0.55	0	-35	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	848	13.98	0.95	12	0.01	722.00	10664.00	23650	20220812	-57.34	8670	20230726	16.38	16300	-38.10	20230116	8670	16.38	20230726	23650	-57.34	20220812	8670	16.38	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
121	20230810	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	70	2	0.70	422660	42	0.46	10060	10130	10060	13070	7050	10060	10063.33	0.55	0	0	10346	10202	9986	9842	9626	10275	9915	42	3010	500	7040	10	1	8400000	851	14.03	0.95	12	0.00	722.00	10664.00	23650	20220812	-57.17	8670	20230726	16.84	16300	-37.85	20230116	8670	16.84	20230726	23650	-57.17	20220812	8670	16.84	20230726	1.56	N	025950	500	42 억		46452	N	N	0	N	00	N
122	20230809	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	10060	110	2	1.11	90905820	9093	106.35	9770	10130	9770	12930	6970	9950	9997.25	0.51	0	3852	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	845	13.93	0.94	12	0.11	722.00	10664.00	24300	20220808	-58.60	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	23650	-57.46	20220812	8670	16.03	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
123	20230809	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	170	2	1.71	84897790	8497	99.38	9770	10130	9770	12930	6970	9950	9991.50	0.51	0	3917	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	850	14.02	0.95	12	0.10	722.00	10664.00	24300	20220808	-58.35	8670	20230726	16.72	16300	-37.91	20230116	8670	16.72	20230726	23650	-57.21	20220812	8670	16.72	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
124	20230809	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	80	2	0.80	65035410	6527	76.34	9770	10080	9770	12930	6970	9950	9964.06	0.51	0	2329	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	843	13.89	0.94	12	0.08	722.00	10664.00	24300	20220808	-58.72	8670	20230726	15.69	16300	-38.47	20230116	8670	15.69	20230726	23650	-57.59	20220812	8670	15.69	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
125	20230809	130332	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	60	2	0.60	48551290	4886	57.15	9770	10020	9770	12930	6970	9950	9936.82	0.51	0	1785	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	841	13.86	0.94	12	0.06	722.00	10664.00	24300	20220808	-58.81	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	23650	-57.67	20220812	8670	15.46	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
126	20230809	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	50	2	0.50	46016440	4633	54.19	9770	10020	9770	12930	6970	9950	9932.32	0.51	0	1789	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	840	13.85	0.94	12	0.06	722.00	10664.00	24300	20220808	-58.85	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	23650	-57.72	20220812	8670	15.34	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
127	20230809	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-50	5	-0.50	42799270	4311	50.42	9770	10020	9770	12930	6970	9950	9927.92	0.51	0	1611	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	832	13.71	0.93	12	0.05	722.00	10664.00	24300	20220808	-59.26	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	23650	-58.14	20220812	8670	14.19	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
128	20230809	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-50	5	-0.50	22279850	2250	26.32	9770	9990	9770	12930	6970	9950	9902.16	0.51	0	1298	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	832	13.71	0.93	12	0.03	722.00	10664.00	24300	20220808	-59.26	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	23650	-58.14	20220812	8670	14.19	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
129	20230809	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	-50	5	-0.50	1311050	134	1.57	9770	9900	9770	12930	6970	9950	9783.96	0.51	0	-21	10236	10092	9856	9712	9476	10165	9785	42	2980	500	6960	10	1	8400000	832	13.71	0.93	12	0.00	722.00	10664.00	24300	20220808	-59.26	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	23650	-58.14	20220812	8670	14.19	20230726	1.58	N	025950	500	42 억		42600	N	N	0	N	00	N
130	20230808	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	100	2	1.02	84196910	8546	86.43	9880	10000	9620	12800	6900	9850	9852.17	0.53	0	-2111	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	836	13.78	0.93	12	0.10	722.00	10664.00	24300	20220808	-59.05	8670	20230726	14.76	16300	-38.96	20230116	8670	14.76	20230726	24300	-59.05	20220808	8670	14.76	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
131	20230808	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	9880	30	2	0.30	78147600	7931	80.21	9880	10000	9620	12800	6900	9850	9853.44	0.53	0	-2103	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	830	13.68	0.93	12	0.09	722.00	10664.00	24300	20220808	-59.34	8670	20230726	13.96	16300	-39.39	20230116	8670	13.96	20230726	24300	-59.34	20220808	8670	13.96	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
132	20230808	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	9900	50	2	0.51	47191150	4784	48.38	9880	10000	9620	12800	6900	9850	9864.37	0.53	0	-1668	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	832	13.71	0.93	12	0.06	722.00	10664.00	24300	20220808	-59.26	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	24300	-59.26	20220808	8670	14.19	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
133	20230808	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	9850	0	3	0.00	44490120	4510	45.61	9880	10000	9620	12800	6900	9850	9864.77	0.53	0	-1706	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	827	13.64	0.92	12	0.05	722.00	10664.00	24300	20220808	-59.47	8670	20230726	13.61	16300	-39.57	20230116	8670	13.61	20230726	24300	-59.47	20220808	8670	13.61	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
134	20230808	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	9910	60	2	0.61	38325800	3885	39.29	9880	10000	9620	12800	6900	9850	9865.07	0.53	0	-1470	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	832	13.73	0.93	12	0.05	722.00	10664.00	24300	20220808	-59.22	8670	20230726	14.30	16300	-39.20	20230116	8670	14.30	20230726	24300	-59.22	20220808	8670	14.30	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
135	20230808	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	9860	10	2	0.10	30975020	3138	31.74	9880	10000	9620	12800	6900	9850	9870.94	0.53	0	-844	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	828	13.66	0.92	12	0.04	722.00	10664.00	24300	20220808	-59.42	8670	20230726	13.73	16300	-39.51	20230116	8670	13.73	20230726	24300	-59.42	20220808	8670	13.73	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
136	20230808	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	100	2	1.02	20450230	2068	20.91	9880	10000	9620	12800	6900	9850	9888.89	0.53	0	-601	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	836	13.78	0.93	12	0.02	722.00	10664.00	24300	20220808	-59.05	8670	20230726	14.76	16300	-38.96	20230116	8670	14.76	20230726	24300	-59.05	20220808	8670	14.76	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
137	20230808	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	150	2	1.52	5209430	527	5.33	9880	10000	9870	12800	6900	9850	9885.07	0.53	0	106	10270	10060	9920	9710	9570	9990	9640	42	2950	500	6890	10	1	8400000	840	13.85	0.94	12	0.01	722.00	10664.00	24300	20220808	-58.85	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	24300	-58.85	20220808	8670	15.34	20230726	1.59	N	025950	500	42 억		44712	N	N	0	N	00	N
138	20230807	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	9850	-190	5	-1.89	97575720	9888	108.71	10130	10130	9780	13050	7030	10040	9868.09	0.52	0	1173	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	827	13.64	0.92	12	0.12	722.00	10664.00	24300	20220808	-59.47	8670	20230726	13.61	16300	-39.57	20230116	8670	13.61	20230726	24300	-59.47	20220808	8670	13.61	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
139	20230807	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	9860	-180	5	-1.79	84500430	8562	94.13	10130	10130	9780	13050	7030	10040	9869.24	0.52	0	859	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	828	13.66	0.92	12	0.10	722.00	10664.00	24300	20220808	-59.42	8670	20230726	13.73	16300	-39.51	20230116	8670	13.73	20230726	24300	-59.42	20220808	8670	13.73	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
140	20230807	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	9940	-100	5	-1.00	77625540	7869	86.51	10130	10130	9780	13050	7030	10040	9864.73	0.52	0	757	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	835	13.77	0.93	12	0.09	722.00	10664.00	24300	20220808	-59.09	8670	20230726	14.65	16300	-39.02	20230116	8670	14.65	20230726	24300	-59.09	20220808	8670	14.65	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
141	20230807	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	9950	-90	5	-0.90	73017550	7404	81.40	10130	10130	9780	13050	7030	10040	9861.91	0.52	0	852	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	836	13.78	0.93	12	0.09	722.00	10664.00	24300	20220808	-59.05	8670	20230726	14.76	16300	-38.96	20230116	8670	14.76	20230726	24300	-59.05	20220808	8670	14.76	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
142	20230807	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	9860	-180	5	-1.79	67680560	6865	75.47	10130	10130	9780	13050	7030	10040	9858.79	0.52	0	1185	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	828	13.66	0.92	12	0.08	722.00	10664.00	24300	20220808	-59.42	8670	20230726	13.73	16300	-39.51	20230116	8670	13.73	20230726	24300	-59.42	20220808	8670	13.73	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
143	20230807	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	9960	-80	5	-0.80	62335830	6323	69.51	10130	10130	9780	13050	7030	10040	9858.58	0.52	0	758	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	837	13.80	0.93	12	0.08	722.00	10664.00	24300	20220808	-59.01	8670	20230726	14.88	16300	-38.90	20230116	8670	14.88	20230726	24300	-59.01	20220808	8670	14.88	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
144	20230807	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	9810	-230	5	-2.29	32693450	3308	36.37	10130	10130	9780	13050	7030	10040	9883.15	0.52	0	140	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	824	13.59	0.92	12	0.04	722.00	10664.00	24300	20220808	-59.63	8670	20230726	13.15	16300	-39.82	20230116	8670	13.15	20230726	24300	-59.63	20220808	8670	13.15	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
145	20230807	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	9970	-70	5	-0.70	6822950	676	7.43	10130	10130	9890	13050	7030	10040	10093.12	0.52	0	-349	10513	10276	10103	9866	9693	10190	9780	42	3010	500	7020	10	1	8400000	837	13.81	0.93	12	0.01	722.00	10664.00	24300	20220808	-58.97	8670	20230726	14.99	16300	-38.83	20230116	8670	14.99	20230726	24300	-58.97	20220808	8670	14.99	20230726	1.56	N	025950	500	42 억		43538	N	N	0	N	00	N
146	20230804	160322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10040	-20	5	-0.20	90968920	9072	38.91	10060	10340	9930	13070	7050	10060	10027.44	0.54	0	-1879	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	843	13.91	0.94	12	0.11	722.00	10664.00	24300	20220808	-58.68	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	24300	-58.68	20220808	8670	15.80	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
147	20230804	150323	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10010	-50	5	-0.50	84515630	8427	36.14	10060	10340	9930	13070	7050	10060	10029.15	0.54	0	-1821	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	841	13.86	0.94	12	0.10	722.00	10664.00	24300	20220808	-58.81	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	24300	-58.81	20220808	8670	15.46	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
148	20230804	140326	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10040	-20	5	-0.20	79693860	7945	34.07	10060	10340	9930	13070	7050	10060	10030.69	0.54	0	-1845	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	843	13.91	0.94	12	0.09	722.00	10664.00	24300	20220808	-58.68	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	24300	-58.68	20220808	8670	15.80	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
149	20230804	130322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10020	-40	5	-0.40	78413220	7817	33.52	10060	10340	9930	13070	7050	10060	10031.11	0.54	0	-1762	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	842	13.88	0.94	12	0.09	722.00	10664.00	24300	20220808	-58.77	8670	20230726	15.57	16300	-38.53	20230116	8670	15.57	20230726	24300	-58.77	20220808	8670	15.57	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
150	20230804	120322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10100	40	2	0.40	74421650	7418	31.81	10060	10340	9930	13070	7050	10060	10032.58	0.54	0	-1615	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	848	13.99	0.95	12	0.09	722.00	10664.00	24300	20220808	-58.44	8670	20230726	16.49	16300	-38.04	20230116	8670	16.49	20230726	24300	-58.44	20220808	8670	16.49	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
151	20230804	110322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10110	50	2	0.50	54956110	5478	23.49	10060	10340	9930	13070	7050	10060	10032.15	0.54	0	-203	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	849	14.00	0.95	12	0.07	722.00	10664.00	24300	20220808	-58.40	8670	20230726	16.61	16300	-37.98	20230116	8670	16.61	20230726	24300	-58.40	20220808	8670	16.61	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
152	20230804	100319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10000	-60	5	-0.60	48848140	4870	20.89	10060	10340	9930	13070	7050	10060	10030.42	0.54	0	-393	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	840	13.85	0.94	12	0.06	722.00	10664.00	24300	20220808	-58.85	8670	20230726	15.34	16300	-38.65	20230116	8670	15.34	20230726	24300	-58.85	20220808	8670	15.34	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
153	20230804	090319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10340	280	2	2.78	6953030	689	2.95	10060	10340	10000	13070	7050	10060	10091.48	0.54	0	-14	10580	10320	9820	9560	9060	10450	9690	42	3010	500	7040	10	1	8400000	869	14.32	0.97	12	0.01	722.00	10664.00	24300	20220808	-57.45	8670	20230726	19.26	16300	-36.56	20230116	8670	19.26	20230726	24300	-57.45	20220808	8670	19.26	20230726	1.55	N	025950	500	42 억		45414	N	N	0	N	00	N
154	20230803	160320	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10060	250	2	2.55	224122240	23178	109.66	9990	10080	9320	12750	6870	9810	9669.61	0.52	0	1137	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	845	13.93	0.94	12	0.28	722.00	10664.00	24300	20220808	-58.60	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	24300	-58.60	20220808	8670	16.03	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
155	20230803	150321	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10010	200	2	2.04	216421890	22411	106.03	9990	10080	9320	12750	6870	9810	9656.95	0.52	0	1373	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	841	13.86	0.94	12	0.27	722.00	10664.00	24300	20220808	-58.81	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	24300	-58.81	20220808	8670	15.46	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
156	20230803	140318	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10010	200	2	2.04	190012180	19779	93.58	9990	10020	9320	12750	6870	9810	9606.76	0.52	0	2336	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	841	13.86	0.94	12	0.24	722.00	10664.00	24300	20220808	-58.81	8670	20230726	15.46	16300	-38.59	20230116	8670	15.46	20230726	24300	-58.81	20220808	8670	15.46	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
157	20230803	130322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9920	110	2	1.12	174429600	18210	86.15	9990	9990	9320	12750	6870	9810	9578.78	0.52	0	2554	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	833	13.74	0.93	12	0.22	722.00	10664.00	24300	20220808	-59.18	8670	20230726	14.42	16300	-39.14	20230116	8670	14.42	20230726	24300	-59.18	20220808	8670	14.42	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
158	20230803	120322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9660	-150	5	-1.53	156037550	16340	77.31	9990	9990	9320	12750	6870	9810	9549.42	0.52	0	2284	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	811	13.38	0.91	12	0.19	722.00	10664.00	24300	20220808	-60.25	8670	20230726	11.42	16300	-40.74	20230116	8670	11.42	20230726	24300	-60.25	20220808	8670	11.42	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
159	20230803	110318	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9650	-160	5	-1.63	147598200	15465	73.17	9990	9990	9320	12750	6870	9810	9544.02	0.52	0	2293	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	811	13.37	0.90	12	0.18	722.00	10664.00	24300	20220808	-60.29	8670	20230726	11.30	16300	-40.80	20230116	8670	11.30	20230726	24300	-60.29	20220808	8670	11.30	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
160	20230803	100319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9630	-180	5	-1.83	108695390	11417	54.01	9990	9990	9320	12750	6870	9810	9520.49	0.52	0	3573	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	809	13.34	0.90	12	0.14	722.00	10664.00	24300	20220808	-60.37	8670	20230726	11.07	16300	-40.92	20230116	8670	11.07	20230726	24300	-60.37	20220808	8670	11.07	20230726	1.56	N	025950	500	42 억		44064	N	N	0	N	00	N
161	20230803	090318	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9320	-490	5	-4.99	5431020	551	2.61	9990	9990	9320	12750	6870	9810	9856.66	0.52	0	-94	10476	10142	9976	9642	9476	10060	9560	42	2940	500	6860	10	1	8400000	783	12.91	0.87	12	0.01	722.00	10664.00	24300	20220808	-61.65	8670	20230726	7.50	16300	-42.82	20230116	8670	7.50	20230726	24300	-61.65	20220808	8670	7.50	20230726	1.56	N	025950	500	42 억		44064	Y	N	0	N	00	N
162	20230802	160319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9810	-510	5	-4.94	210873920	21004	14.51	10310	10310	9810	13410	7230	10320	10043.04	0.57	0	-4110	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	824	13.59	0.92	12	0.25	722.00	10664.00	24300	20220808	-59.63	8670	20230726	13.15	16300	-39.82	20230116	8670	13.15	20230726	24300	-59.63	20220808	8670	13.15	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
163	20230802	150322	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10020	-300	5	-2.91	181451440	18008	12.44	10310	10310	9830	13410	7230	10320	10076.16	0.57	0	-4173	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	842	13.88	0.94	12	0.21	722.00	10664.00	24300	20220808	-58.77	8670	20230726	15.57	16300	-38.53	20230116	8670	15.57	20230726	24300	-58.77	20220808	8670	15.57	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
164	20230802	140321	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9900	-420	5	-4.07	161148020	15963	11.03	10310	10310	9830	13410	7230	10320	10095.10	0.57	0	-4772	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	832	13.71	0.93	12	0.19	722.00	10664.00	24300	20220808	-59.26	8670	20230726	14.19	16300	-39.26	20230116	8670	14.19	20230726	24300	-59.26	20220808	8670	14.19	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
165	20230802	130319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10040	-280	5	-2.71	108537150	10694	7.39	10310	10310	10030	13410	7230	10320	10149.35	0.57	0	-532	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	843	13.91	0.94	12	0.13	722.00	10664.00	24300	20220808	-58.68	8670	20230726	15.80	16300	-38.40	20230116	8670	15.80	20230726	24300	-58.68	20220808	8670	15.80	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
166	20230802	120317	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10050	-270	5	-2.62	103665440	10209	7.05	10310	10310	10030	13410	7230	10320	10154.32	0.57	0	-375	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	844	13.92	0.94	12	0.12	722.00	10664.00	24300	20220808	-58.64	8670	20230726	15.92	16300	-38.34	20230116	8670	15.92	20230726	24300	-58.64	20220808	8670	15.92	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
167	20230802	110315	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10110	-210	5	-2.03	91015990	8955	6.19	10310	10310	10110	13410	7230	10320	10163.71	0.57	0	18	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	849	14.00	0.95	12	0.11	722.00	10664.00	24300	20220808	-58.40	8670	20230726	16.61	16300	-37.98	20230116	8670	16.61	20230726	24300	-58.40	20220808	8670	16.61	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
168	20230802	100317	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10170	-150	5	-1.45	44343070	4345	3.00	10310	10310	10120	13410	7230	10320	10205.54	0.57	0	-367	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	854	14.09	0.95	12	0.05	722.00	10664.00	24300	20220808	-58.15	8670	20230726	17.30	16300	-37.61	20230116	8670	17.30	20230726	24300	-58.15	20220808	8670	17.30	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
169	20230802	090316	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10130	-190	5	-1.84	9592790	940	0.65	10310	10310	10120	13410	7230	10320	10205.10	0.57	0	-99	12020	11170	10510	9660	9000	11595	10085	42	3090	500	7220	10	1	8400000	851	14.03	0.95	12	0.01	722.00	10664.00	24300	20220808	-58.31	8670	20230726	16.84	16300	-37.85	20230116	8670	16.84	20230726	24300	-58.31	20220808	8670	16.84	20230726	1.54	N	025950	500	42 억		48042	N	N	0	N	00	N
170	20230801	160319	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10320	490	2	4.98	1539646990	144648	564.77	9850	11360	9850	12770	6890	9830	10645.19	0.60	0	-2076	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	867	14.29	0.97	12	1.72	722.00	10664.00	24300	20220808	-57.53	8670	20230726	19.03	16300	-36.69	20230116	8670	19.03	20230726	24300	-57.53	20220808	8670	19.03	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
171	20230801	150315	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10290	460	2	4.68	1513068310	142068	554.69	9850	11360	9850	12770	6890	9830	10650.31	0.60	0	-1777	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	864	14.25	0.96	12	1.69	722.00	10664.00	24300	20220808	-57.65	8670	20230726	18.69	16300	-36.87	20230116	8670	18.69	20230726	24300	-57.65	20220808	8670	18.69	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
172	20230801	140321	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10370	540	2	5.49	1487437640	139585	545.00	9850	11360	9850	12770	6890	9830	10656.14	0.60	0	-2457	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	871	14.36	0.97	12	1.66	722.00	10664.00	24300	20220808	-57.33	8670	20230726	19.61	16300	-36.38	20230116	8670	19.61	20230726	24300	-57.33	20220808	8670	19.61	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
173	20230801	130316	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10310	480	2	4.88	1440564150	135023	527.19	9850	11360	9850	12770	6890	9830	10669.03	0.60	0	-710	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	866	14.28	0.97	12	1.61	722.00	10664.00	24300	20220808	-57.57	8670	20230726	18.92	16300	-36.75	20230116	8670	18.92	20230726	24300	-57.57	20220808	8670	18.92	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
174	20230801	120317	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10370	540	2	5.49	1402488510	131320	512.73	9850	11360	9850	12770	6890	9830	10679.93	0.60	0	-1261	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	871	14.36	0.97	12	1.56	722.00	10664.00	24300	20220808	-57.33	8670	20230726	19.61	16300	-36.38	20230116	8670	19.61	20230726	24300	-57.33	20220808	8670	19.61	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
175	20230801	110314	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10260	430	2	4.37	1342973680	125574	490.29	9850	11360	9850	12770	6890	9830	10694.68	0.60	0	-2530	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	862	14.21	0.96	12	1.49	722.00	10664.00	24300	20220808	-57.78	8670	20230726	18.34	16300	-37.06	20230116	8670	18.34	20230726	24300	-57.78	20220808	8670	18.34	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
176	20230801	100316	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10330	500	2	5.09	82625220	8165	31.88	9850	10450	9850	12770	6890	9830	10119.44	0.60	0	2172	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	868	14.31	0.97	12	0.10	722.00	10664.00	24300	20220808	-57.49	8670	20230726	19.15	16300	-36.63	20230116	8670	19.15	20230726	24300	-57.49	20220808	8670	19.15	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N
177	20230801	090313	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9880	50	2	0.51	1776310	180	0.70	9850	9890	9850	12770	6890	9830	9868.39	0.60	0	5	10770	10300	9980	9510	9190	10140	9350	42	2940	500	6880	10	1	8400000	830	13.68	0.93	12	0.00	722.00	10664.00	24300	20220808	-59.34	8670	20230726	13.96	16300	-39.39	20230116	8670	13.96	20230726	24300	-59.34	20220808	8670	13.96	20230726	1.50	N	025950	500	42 억		50102	N	N	0	N	00	N