KissMeData/054940/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	160539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1052	6	2	0.57	147633719	140169	109.68	1057	1069	1042	1359	733	1046	1053.26	5.52	0	11729	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	349	4.63	0.57	12	0.42	227.00	1853.00	1650	20221205	-36.24	988	20230726	6.48	1555	-32.35	20230113	988	6.48	20230726	1650	-36.24	20221205	988	6.48	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
3	20230731	150540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1055	9	2	0.86	130782518	124141	97.14	1057	1069	1042	1359	733	1046	1053.50	5.52	0	10881	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	350	4.65	0.57	12	0.37	227.00	1853.00	1650	20221205	-36.06	988	20230726	6.78	1555	-32.15	20230113	988	6.78	20230726	1650	-36.06	20221205	988	6.78	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
4	20230731	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	1058	12	2	1.15	108137830	102638	80.31	1057	1069	1042	1359	733	1046	1053.58	5.52	0	9269	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	351	4.66	0.57	12	0.31	227.00	1853.00	1650	20221205	-35.88	988	20230726	7.09	1555	-31.96	20230113	988	7.09	20230726	1650	-35.88	20221205	988	7.09	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
5	20230731	130541	57	100.00	KOSDAQ		건설	N	N	N	N		N	1062	16	2	1.53	91498462	86873	67.98	1057	1069	1042	1359	733	1046	1053.24	5.52	0	8586	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	352	4.68	0.57	12	0.26	227.00	1853.00	1650	20221205	-35.64	988	20230726	7.49	1555	-31.70	20230113	988	7.49	20230726	1650	-35.64	20221205	988	7.49	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
6	20230731	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1058	12	2	1.15	79808551	75845	59.35	1057	1069	1042	1359	733	1046	1052.26	5.52	0	7762	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	351	4.66	0.57	12	0.23	227.00	1853.00	1650	20221205	-35.88	988	20230726	7.09	1555	-31.96	20230113	988	7.09	20230726	1650	-35.88	20221205	988	7.09	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
7	20230731	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1054	8	2	0.76	68073323	64770	50.68	1057	1062	1042	1359	733	1046	1051.00	5.52	0	5587	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	350	4.64	0.57	12	0.20	227.00	1853.00	1650	20221205	-36.12	988	20230726	6.68	1555	-32.22	20230113	988	6.68	20230726	1650	-36.12	20221205	988	6.68	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
8	20230731	100549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1059	13	2	1.24	56612806	53919	42.19	1057	1062	1042	1359	733	1046	1049.96	5.52	0	3441	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	351	4.67	0.57	12	0.16	227.00	1853.00	1650	20221205	-35.82	988	20230726	7.19	1555	-31.90	20230113	988	7.19	20230726	1650	-35.82	20221205	988	7.19	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
9	20230731	090540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1057	11	2	1.05	6424446	6078	4.76	1057	1057	1057	1359	733	1046	1057.00	5.52	0	-1075	1080	1063	1032	1015	984	1071	1023	166	313	500	730	1	1	33173548	351	4.66	0.57	12	0.02	227.00	1853.00	1650	20221205	-35.94	988	20230726	6.98	1555	-32.03	20230113	988	6.98	20230726	1650	-35.94	20221205	988	6.98	20230726	3.77	N	054940	500	165 억		1831633	N	N	0	N	00	N
10	20230728	160543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1046	22	2	2.15	131817964	127780	74.61	1014	1049	1001	1331	717	1024	1031.47	5.44	0	26032	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	347	4.61	0.56	12	0.39	227.00	1853.00	1650	20221205	-36.61	988	20230726	5.87	1555	-32.73	20230113	988	5.87	20230726	1650	-36.61	20221205	988	5.87	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
11	20230728	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1046	22	2	2.15	123479935	119809	69.96	1014	1049	1001	1331	717	1024	1030.64	5.44	0	24757	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	347	4.61	0.56	12	0.36	227.00	1853.00	1650	20221205	-36.61	988	20230726	5.87	1555	-32.73	20230113	988	5.87	20230726	1650	-36.61	20221205	988	5.87	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
12	20230728	140540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1044	20	2	1.95	108520466	105512	61.61	1014	1048	1001	1331	717	1024	1028.51	5.44	0	23366	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	346	4.60	0.56	12	0.32	227.00	1853.00	1650	20221205	-36.73	988	20230726	5.67	1555	-32.86	20230113	988	5.67	20230726	1650	-36.73	20221205	988	5.67	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
13	20230728	130543	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	15	2	1.46	102225095	99462	58.08	1014	1048	1001	1331	717	1024	1027.78	5.44	0	18574	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	345	4.58	0.56	12	0.30	227.00	1853.00	1650	20221205	-37.03	988	20230726	5.16	1555	-33.18	20230113	988	5.16	20230726	1650	-37.03	20221205	988	5.16	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
14	20230728	120540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	19	2	1.86	90578859	88296	51.56	1014	1048	1001	1331	717	1024	1025.85	5.44	0	15795	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	346	4.59	0.56	12	0.27	227.00	1853.00	1650	20221205	-36.79	988	20230726	5.57	1555	-32.93	20230113	988	5.57	20230726	1650	-36.79	20221205	988	5.57	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
15	20230728	110544	57	100.00	KOSDAQ		건설	N	N	N	N		N	1030	6	2	0.59	71497229	69974	40.86	1014	1038	1001	1331	717	1024	1021.77	5.44	0	12515	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	342	4.54	0.56	12	0.21	227.00	1853.00	1650	20221205	-37.58	988	20230726	4.25	1555	-33.76	20230113	988	4.25	20230726	1650	-37.58	20221205	988	4.25	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
16	20230728	100538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1025	1	2	0.10	55537780	54536	31.85	1014	1032	1001	1331	717	1024	1018.37	5.44	0	4731	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	340	4.52	0.55	12	0.16	227.00	1853.00	1650	20221205	-37.88	988	20230726	3.74	1555	-34.08	20230113	988	3.74	20230726	1650	-37.88	20221205	988	3.74	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
17	20230728	090542	57	100.00	KOSDAQ		건설	N	N	N	N		N	1023	-1	5	-0.10	23630901	23310	13.61	1014	1023	1001	1331	717	1024	1013.77	5.44	0	-5378	1044	1034	1016	1006	988	1039	1011	166	307	500	710	1	1	33173548	339	4.51	0.55	12	0.07	227.00	1853.00	1650	20221205	-38.00	988	20230726	3.54	1555	-34.21	20230113	988	3.54	20230726	1650	-38.00	20221205	988	3.54	20230726	3.94	N	054940	500	165 억		1804947	N	N	0	N	00	N
18	20230727	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1024	26	2	2.61	169036052	166649	27.72	998	1026	998	1297	699	998	1014.32	5.32	-102547	39782	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	340	4.51	0.55	12	0.50	227.00	1853.00	1650	20221205	-37.94	988	20230726	3.64	1555	-34.15	20230113	988	3.64	20230726	1650	-37.94	20221205	988	3.64	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
19	20230727	150540	57	100.00	KOSDAQ		건설	N	N	N	N		N	1019	21	2	2.10	155073436	152949	25.44	998	1026	998	1297	699	998	1013.89	5.32	-102547	38387	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	338	4.49	0.55	12	0.46	227.00	1853.00	1650	20221205	-38.24	988	20230726	3.14	1555	-34.47	20230113	988	3.14	20230726	1650	-38.24	20221205	988	3.14	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
20	20230727	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	17	2	1.70	125820814	124235	20.66	998	1026	998	1297	699	998	1012.76	5.32	-102547	22874	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	337	4.47	0.55	12	0.37	227.00	1853.00	1650	20221205	-38.48	988	20230726	2.73	1555	-34.73	20230113	988	2.73	20230726	1650	-38.48	20221205	988	2.73	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
21	20230727	130536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1017	19	2	1.90	113065155	111732	18.58	998	1024	998	1297	699	998	1011.93	5.32	-102547	20591	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	337	4.48	0.55	12	0.34	227.00	1853.00	1650	20221205	-38.36	988	20230726	2.94	1555	-34.60	20230113	988	2.94	20230726	1650	-38.36	20221205	988	2.94	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
22	20230727	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	1017	19	2	1.90	97848157	96720	16.09	998	1024	998	1297	699	998	1011.66	5.32	-102547	20114	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	337	4.48	0.55	12	0.29	227.00	1853.00	1650	20221205	-38.36	988	20230726	2.94	1555	-34.60	20230113	988	2.94	20230726	1650	-38.36	20221205	988	2.94	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
23	20230727	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1024	26	2	2.61	90659408	89676	14.92	998	1024	998	1297	699	998	1010.97	5.32	-102547	19720	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	340	4.51	0.55	12	0.27	227.00	1853.00	1650	20221205	-37.94	988	20230726	3.64	1555	-34.15	20230113	988	3.64	20230726	1650	-37.94	20221205	988	3.64	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
24	20230727	100537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1018	20	2	2.00	63887448	63445	10.55	998	1022	998	1297	699	998	1006.97	5.32	-102547	7041	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	338	4.48	0.55	12	0.19	227.00	1853.00	1650	20221205	-38.30	988	20230726	3.04	1555	-34.53	20230113	988	3.04	20230726	1650	-38.30	20221205	988	3.04	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
25	20230727	090537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1007	9	2	0.90	34635499	34566	5.75	998	1013	998	1297	699	998	1002.01	5.32	-102547	8823	1074	1036	1012	974	950	1024	962	166	299	500	690	1	1	33173548	334	4.44	0.54	12	0.10	227.00	1853.00	1650	20221205	-38.97	988	20230726	1.92	1555	-35.24	20230113	988	1.92	20230726	1650	-38.97	20221205	988	1.92	20230726	4.01	N	054940	500	165 억		1765792	N	N	0	N	00	N
26	20230726	160535	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	998	-44	5	-4.22	596341798	593279	244.12	1038	1050	988	1354	730	1042	1005.16	5.63	0	-118772	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	331	4.40	0.54	12	1.79	227.00	1853.00	1650	20221205	-39.52	988	20230726	1.01	1555	-35.82	20230113	988	1.01	20230726	1650	-39.52	20221205	988	1.01	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
27	20230726	150539	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	998	-44	5	-4.22	586185330	583094	239.93	1038	1050	988	1354	730	1042	1005.30	5.63	0	-117801	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	331	4.40	0.54	12	1.76	227.00	1853.00	1650	20221205	-39.52	988	20230726	1.01	1555	-35.82	20230113	988	1.01	20230726	1650	-39.52	20221205	988	1.01	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
28	20230726	140536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	997	-45	5	-4.32	555617303	552415	227.31	1038	1050	988	1354	730	1042	1005.80	5.63	0	-123387	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	331	4.39	0.54	12	1.67	227.00	1853.00	1650	20221205	-39.58	988	20230726	0.91	1555	-35.88	20230113	988	0.91	20230726	1650	-39.58	20221205	988	0.91	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
29	20230726	130534	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	994	-48	5	-4.61	481312718	477499	196.48	1038	1050	994	1354	730	1042	1007.99	5.63	0	-106356	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	330	4.38	0.54	12	1.44	227.00	1853.00	1650	20221205	-39.76	994	20230726	0.00	1555	-36.08	20230113	994	0.00	20230726	1650	-39.76	20221205	994	0.00	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
30	20230726	120536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1003	-39	5	-3.74	343670067	339572	139.73	1038	1050	998	1354	730	1042	1012.07	5.63	0	-63671	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	333	4.42	0.54	12	1.02	227.00	1853.00	1650	20221205	-39.21	998	20230726	0.50	1555	-35.50	20230113	998	0.50	20230726	1650	-39.21	20221205	998	0.50	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
31	20230726	110533	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1008	-34	5	-3.26	301586141	297614	122.46	1038	1050	998	1354	730	1042	1013.35	5.63	0	-68376	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	334	4.44	0.54	12	0.90	227.00	1853.00	1650	20221205	-38.91	998	20230726	1.00	1555	-35.18	20230113	998	1.00	20230726	1650	-38.91	20221205	998	1.00	20230726	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
32	20230726	100537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1015	-27	5	-2.59	171387134	167981	69.12	1038	1050	1012	1354	730	1042	1020.28	5.63	0	-32828	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	337	4.47	0.55	12	0.51	227.00	1853.00	1650	20221205	-38.48	1001	20230426	1.40	1555	-34.73	20230113	1001	1.40	20230426	1650	-38.48	20221205	1001	1.40	20230426	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
33	20230726	090532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1038	-4	5	-0.38	10134665	9738	4.01	1038	1050	1035	1354	730	1042	1040.73	5.63	0	-732	1093	1067	1050	1024	1007	1059	1016	166	312	500	720	1	1	33173548	344	4.57	0.56	12	0.03	227.00	1853.00	1650	20221205	-37.09	1001	20230426	3.70	1555	-33.25	20230113	1001	3.70	20230426	1650	-37.09	20221205	1001	3.70	20230426	4.06	N	054940	500	165 억		1868339	N	N	0	N	00	N
34	20230725	160530	57	100.00	KOSDAQ		건설	N	N	N	N		N	1042	-26	5	-2.43	249496553	236923	62.58	1068	1076	1033	1388	748	1068	1053.22	5.62	0	2475	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	346	4.59	0.56	12	0.71	227.00	1853.00	1650	20221205	-36.85	1001	20230426	4.10	1555	-32.99	20230113	1001	4.10	20230426	1650	-36.85	20221205	1001	4.10	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
35	20230725	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1037	-31	5	-2.90	219844673	208366	55.04	1068	1076	1036	1388	748	1068	1055.09	5.62	0	-3850	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	344	4.57	0.56	12	0.63	227.00	1853.00	1650	20221205	-37.15	1001	20230426	3.60	1555	-33.31	20230113	1001	3.60	20230426	1650	-37.15	20221205	1001	3.60	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
36	20230725	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1047	-21	5	-1.97	181651157	171661	45.34	1068	1076	1047	1388	748	1068	1058.20	5.62	0	-10387	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	347	4.61	0.57	12	0.52	227.00	1853.00	1650	20221205	-36.55	1001	20230426	4.60	1555	-32.67	20230113	1001	4.60	20230426	1650	-36.55	20221205	1001	4.60	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
37	20230725	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1059	-9	5	-0.84	115888317	109182	28.84	1068	1076	1051	1388	748	1068	1061.42	5.62	0	-2996	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	351	4.67	0.57	12	0.33	227.00	1853.00	1650	20221205	-35.82	1001	20230426	5.79	1555	-31.90	20230113	1001	5.79	20230426	1650	-35.82	20221205	1001	5.79	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
38	20230725	120532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1061	-7	5	-0.66	97728782	91990	24.30	1068	1076	1055	1388	748	1068	1062.38	5.62	0	-2110	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	352	4.67	0.57	12	0.28	227.00	1853.00	1650	20221205	-35.70	1001	20230426	5.99	1555	-31.77	20230113	1001	5.99	20230426	1650	-35.70	20221205	1001	5.99	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
39	20230725	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1063	-5	5	-0.47	90976457	85609	22.61	1068	1076	1056	1388	748	1068	1062.70	5.62	0	-441	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	353	4.68	0.57	12	0.26	227.00	1853.00	1650	20221205	-35.58	1001	20230426	6.19	1555	-31.64	20230113	1001	6.19	20230426	1650	-35.58	20221205	1001	6.19	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
40	20230725	100529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1068	0	3	0.00	71123659	66897	17.67	1068	1076	1057	1388	748	1068	1063.18	5.62	0	1338	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	354	4.70	0.58	12	0.20	227.00	1853.00	1650	20221205	-35.27	1001	20230426	6.69	1555	-31.32	20230113	1001	6.69	20230426	1650	-35.27	20221205	1001	6.69	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
41	20230725	090529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1065	-3	5	-0.28	23000799	21536	5.69	1068	1076	1064	1388	748	1068	1068.02	5.62	0	-2141	1136	1102	1077	1043	1018	1089	1030	166	320	500	740	1	1	33173548	353	4.69	0.57	12	0.06	227.00	1853.00	1650	20221205	-35.45	1001	20230426	6.39	1555	-31.51	20230113	1001	6.39	20230426	1650	-35.45	20221205	1001	6.39	20230426	4.06	N	054940	500	165 억		1865323	N	N	0	N	00	N
42	20230724	160531	57	100.00	KOSDAQ		건설	N	N	N	N		N	1068	-43	5	-3.87	403144627	373958	176.14	1111	1111	1052	1444	778	1111	1078.05	5.81	0	-60140	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	354	4.70	0.58	12	1.13	227.00	1853.00	1650	20221205	-35.27	1001	20230426	6.69	1555	-31.32	20230113	1001	6.69	20230426	1650	-35.27	20221205	1001	6.69	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
43	20230724	150527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-39	5	-3.51	384678170	356747	168.04	1111	1111	1052	1444	778	1111	1078.29	5.81	0	-53132	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	356	4.72	0.58	12	1.08	227.00	1853.00	1650	20221205	-35.03	1001	20230426	7.09	1555	-31.06	20230113	1001	7.09	20230426	1650	-35.03	20221205	1001	7.09	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
44	20230724	140525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1063	-48	5	-4.32	372079215	344922	162.47	1111	1111	1052	1444	778	1111	1078.73	5.81	0	-54996	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	353	4.68	0.57	12	1.04	227.00	1853.00	1650	20221205	-35.58	1001	20230426	6.19	1555	-31.64	20230113	1001	6.19	20230426	1650	-35.58	20221205	1001	6.19	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
45	20230724	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1072	-39	5	-3.51	326683646	302167	142.33	1111	1111	1062	1444	778	1111	1081.14	5.81	0	-50031	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	356	4.72	0.58	12	0.91	227.00	1853.00	1650	20221205	-35.03	1001	20230426	7.09	1555	-31.06	20230113	1001	7.09	20230426	1650	-35.03	20221205	1001	7.09	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
46	20230724	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1066	-45	5	-4.05	311053449	287548	135.44	1111	1111	1062	1444	778	1111	1081.74	5.81	0	-50064	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	354	4.70	0.58	12	0.87	227.00	1853.00	1650	20221205	-35.39	1001	20230426	6.49	1555	-31.45	20230113	1001	6.49	20230426	1650	-35.39	20221205	1001	6.49	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
47	20230724	110530	57	100.00	KOSDAQ		건설	N	N	N	N		N	1076	-35	5	-3.15	233601307	214992	101.27	1111	1111	1074	1444	778	1111	1086.56	5.81	0	-44014	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	357	4.74	0.58	12	0.65	227.00	1853.00	1650	20221205	-34.79	1001	20230426	7.49	1555	-30.80	20230113	1001	7.49	20230426	1650	-34.79	20221205	1001	7.49	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
48	20230724	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1079	-32	5	-2.88	167696926	153762	72.43	1111	1111	1078	1444	778	1111	1090.63	5.81	0	-43948	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	358	4.75	0.58	12	0.46	227.00	1853.00	1650	20221205	-34.61	1001	20230426	7.79	1555	-30.61	20230113	1001	7.79	20230426	1650	-34.61	20221205	1001	7.79	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
49	20230724	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	0	3	0.00	24517340	22168	10.44	1111	1111	1100	1444	778	1111	1105.98	5.81	0	-10925	1131	1120	1110	1099	1089	1116	1095	166	333	500	770	1	1	33173548	369	4.89	0.60	12	0.07	227.00	1853.00	1650	20221205	-32.67	1001	20230426	10.99	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	1001	10.99	20230426	4.13	N	054940	500	165 억		1926142	N	N	0	N	00	N
50	20230721	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	-2	5	-0.18	234308228	211336	129.35	1113	1121	1100	1446	780	1113	1108.70	5.86	0	-18391	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	369	4.89	0.60	12	0.64	227.00	1853.00	1650	20221205	-32.67	1001	20230426	10.99	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	1001	10.99	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
51	20230721	150526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	2	2	0.18	208410256	188018	115.07	1113	1121	1100	1446	780	1113	1108.46	5.86	0	-17154	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	370	4.91	0.60	12	0.57	227.00	1853.00	1650	20221205	-32.42	1001	20230426	11.39	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	1001	11.39	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
52	20230721	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	2	2	0.18	182176062	164436	100.64	1113	1121	1100	1446	780	1113	1107.88	5.86	0	-9399	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	370	4.91	0.60	12	0.50	227.00	1853.00	1650	20221205	-32.42	1001	20230426	11.39	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	1001	11.39	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
53	20230721	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	0	3	0.00	152138779	137404	84.10	1113	1121	1100	1446	780	1113	1107.24	5.86	0	-5946	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	369	4.90	0.60	12	0.41	227.00	1853.00	1650	20221205	-32.55	1001	20230426	11.19	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	1001	11.19	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
54	20230721	120529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1120	7	2	0.63	129373274	116960	71.58	1113	1120	1100	1446	780	1113	1106.13	5.86	0	-6123	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	372	4.93	0.60	12	0.35	227.00	1853.00	1650	20221205	-32.12	1001	20230426	11.89	1555	-27.97	20230113	1001	11.89	20230426	1650	-32.12	20221205	1001	11.89	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
55	20230721	110527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	-2	5	-0.18	107848476	97564	59.71	1113	1118	1100	1446	780	1113	1105.41	5.86	0	-5406	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	369	4.89	0.60	12	0.29	227.00	1853.00	1650	20221205	-32.67	1001	20230426	10.99	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	1001	10.99	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
56	20230721	100526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1104	-9	5	-0.81	81341491	73601	45.05	1113	1118	1100	1446	780	1113	1105.17	5.86	0	-10278	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	366	4.86	0.60	12	0.22	227.00	1853.00	1650	20221205	-33.09	1001	20230426	10.29	1555	-29.00	20230113	1001	10.29	20230426	1650	-33.09	20221205	1001	10.29	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
57	20230721	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	1107	-6	5	-0.54	14247529	12809	7.84	1113	1118	1107	1446	780	1113	1112.31	5.86	0	-876	1139	1126	1117	1104	1095	1121	1099	166	333	500	770	1	1	33173548	367	4.88	0.60	12	0.04	227.00	1853.00	1650	20221205	-32.91	1001	20230426	10.59	1555	-28.81	20230113	1001	10.59	20230426	1650	-32.91	20221205	1001	10.59	20230426	3.94	N	054940	500	165 억		1944533	N	N	0	N	00	N
58	20230720	160522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-7	5	-0.62	176971441	158949	81.80	1120	1130	1108	1456	784	1120	1113.40	5.81	0	17062	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	369	4.90	0.60	12	0.48	227.00	1853.00	1650	20221205	-32.55	1001	20230426	11.19	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	1001	11.19	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
59	20230720	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	-5	5	-0.45	157996542	141903	73.02	1120	1130	1108	1456	784	1120	1113.41	5.81	0	18184	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	370	4.91	0.60	12	0.43	227.00	1853.00	1650	20221205	-32.42	1001	20230426	11.39	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	1001	11.39	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
60	20230720	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1121	1	2	0.09	149929321	134671	69.30	1120	1130	1108	1456	784	1120	1113.30	5.81	0	20436	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	372	4.94	0.60	12	0.41	227.00	1853.00	1650	20221205	-32.06	1001	20230426	11.99	1555	-27.91	20230113	1001	11.99	20230426	1650	-32.06	20221205	1001	11.99	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
61	20230720	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1120	0	3	0.00	143541070	128948	66.36	1120	1130	1108	1456	784	1120	1113.17	5.81	0	20866	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	372	4.93	0.60	12	0.39	227.00	1853.00	1650	20221205	-32.12	1001	20230426	11.89	1555	-27.97	20230113	1001	11.89	20230426	1650	-32.12	20221205	1001	11.89	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
62	20230720	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1114	-6	5	-0.54	130113098	116918	60.17	1120	1130	1108	1456	784	1120	1112.86	5.81	0	17580	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	370	4.91	0.60	12	0.35	227.00	1853.00	1650	20221205	-32.48	1001	20230426	11.29	1555	-28.36	20230113	1001	11.29	20230426	1650	-32.48	20221205	1001	11.29	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
63	20230720	110524	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-7	5	-0.62	122160617	109783	56.49	1120	1130	1108	1456	784	1120	1112.75	5.81	0	15897	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	369	4.90	0.60	12	0.33	227.00	1853.00	1650	20221205	-32.55	1001	20230426	11.19	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	1001	11.19	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
64	20230720	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	-5	5	-0.45	86783531	78001	40.14	1120	1130	1108	1456	784	1120	1112.60	5.81	0	10051	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	370	4.91	0.60	12	0.24	227.00	1853.00	1650	20221205	-32.42	1001	20230426	11.39	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	1001	11.39	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
65	20230720	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1118	-2	5	-0.18	18155869	16205	8.34	1120	1130	1118	1456	784	1120	1120.39	5.81	0	4640	1140	1129	1121	1110	1102	1126	1107	166	336	500	780	1	1	33173548	371	4.93	0.60	12	0.05	227.00	1853.00	1650	20221205	-32.24	1001	20230426	11.69	1555	-28.10	20230113	1001	11.69	20230426	1650	-32.24	20221205	1001	11.69	20230426	3.97	N	054940	500	165 억		1927470	N	N	0	N	00	N
66	20230719	160529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1120	-2	5	-0.18	215250295	191890	51.12	1123	1132	1113	1458	786	1122	1121.75	5.80	0	3817	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	372	4.93	0.60	12	0.58	227.00	1853.00	1650	20221205	-32.12	1001	20230426	11.89	1555	-27.97	20230113	1001	11.89	20230426	1650	-32.12	20221205	1001	11.89	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
67	20230719	150528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1119	-3	5	-0.27	200148428	178412	47.53	1123	1132	1113	1458	786	1122	1121.83	5.80	0	2703	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	371	4.93	0.60	12	0.54	227.00	1853.00	1650	20221205	-32.18	1001	20230426	11.79	1555	-28.04	20230113	1001	11.79	20230426	1650	-32.18	20221205	1001	11.79	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
68	20230719	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	0	3	0.00	184389085	164347	43.78	1123	1132	1113	1458	786	1122	1121.95	5.80	0	6125	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	372	4.94	0.61	12	0.50	227.00	1853.00	1650	20221205	-32.00	1001	20230426	12.09	1555	-27.85	20230113	1001	12.09	20230426	1650	-32.00	20221205	1001	12.09	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
69	20230719	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	6	2	0.53	158908036	141614	37.73	1123	1132	1113	1458	786	1122	1122.12	5.80	0	5260	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	374	4.97	0.61	12	0.43	227.00	1853.00	1650	20221205	-31.64	1001	20230426	12.69	1555	-27.46	20230113	1001	12.69	20230426	1650	-31.64	20221205	1001	12.69	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
70	20230719	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	-5	5	-0.45	131529356	117284	31.25	1123	1130	1113	1458	786	1122	1121.46	5.80	0	-1603	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	371	4.92	0.60	12	0.35	227.00	1853.00	1650	20221205	-32.30	1001	20230426	11.59	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	1001	11.59	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
71	20230719	110529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1125	3	2	0.27	92449042	82332	21.93	1123	1130	1113	1458	786	1122	1122.89	5.80	0	-1969	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	373	4.96	0.61	12	0.25	227.00	1853.00	1650	20221205	-31.82	1001	20230426	12.39	1555	-27.65	20230113	1001	12.39	20230426	1650	-31.82	20221205	1001	12.39	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
72	20230719	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1124	2	2	0.18	77040048	68623	18.28	1123	1130	1113	1458	786	1122	1122.66	5.80	0	-3309	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	373	4.95	0.61	12	0.21	227.00	1853.00	1650	20221205	-31.88	1001	20230426	12.29	1555	-27.72	20230113	1001	12.29	20230426	1650	-31.88	20221205	1001	12.29	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
73	20230719	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	8	2	0.71	20839349	18495	4.93	1123	1130	1123	1458	786	1122	1126.94	5.80	0	-4484	1175	1148	1134	1107	1093	1141	1100	166	336	500	780	1	1	33173548	375	4.98	0.61	12	0.06	227.00	1853.00	1650	20221205	-31.52	1001	20230426	12.89	1555	-27.33	20230113	1001	12.89	20230426	1650	-31.52	20221205	1001	12.89	20230426	3.97	N	054940	500	165 억		1922853	N	N	0	N	00	N
74	20230718	160525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	-23	5	-2.01	418298994	369304	122.30	1147	1161	1120	1488	802	1145	1132.97	5.98	0	-53332	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	372	4.94	0.61	12	1.11	227.00	1853.00	1650	20221205	-32.00	1001	20230426	12.09	1555	-27.85	20230113	1001	12.09	20230426	1650	-32.00	20221205	1001	12.09	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
75	20230718	150525	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-18	5	-1.57	375930901	331523	109.79	1147	1161	1121	1488	802	1145	1133.95	5.98	0	-54286	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	374	4.96	0.61	12	1.00	227.00	1853.00	1650	20221205	-31.70	1001	20230426	12.59	1555	-27.52	20230113	1001	12.59	20230426	1650	-31.70	20221205	1001	12.59	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
76	20230718	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1121	-24	5	-2.10	183714536	162471	53.80	1147	1150	1121	1488	802	1145	1130.75	5.98	0	-43727	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	372	4.94	0.60	12	0.49	227.00	1853.00	1650	20221205	-32.06	1001	20230426	11.99	1555	-27.91	20230113	1001	11.99	20230426	1650	-32.06	20221205	1001	11.99	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
77	20230718	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	-23	5	-2.01	169616486	149921	49.65	1147	1150	1121	1488	802	1145	1131.37	5.98	0	-38490	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	372	4.94	0.61	12	0.45	227.00	1853.00	1650	20221205	-32.00	1001	20230426	12.09	1555	-27.85	20230113	1001	12.09	20230426	1650	-32.00	20221205	1001	12.09	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
78	20230718	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1125	-20	5	-1.75	141553573	124935	41.37	1147	1150	1124	1488	802	1145	1133.02	5.98	0	-30328	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	373	4.96	0.61	12	0.38	227.00	1853.00	1650	20221205	-31.82	1001	20230426	12.39	1555	-27.65	20230113	1001	12.39	20230426	1650	-31.82	20221205	1001	12.39	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
79	20230718	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-18	5	-1.57	120955131	106754	35.35	1147	1150	1124	1488	802	1145	1133.03	5.98	0	-23820	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	374	4.96	0.61	12	0.32	227.00	1853.00	1650	20221205	-31.70	1001	20230426	12.59	1555	-27.52	20230113	1001	12.59	20230426	1650	-31.70	20221205	1001	12.59	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
80	20230718	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1125	-20	5	-1.75	93685598	82511	27.32	1147	1150	1125	1488	802	1145	1135.43	5.98	0	-20938	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	373	4.96	0.61	12	0.25	227.00	1853.00	1650	20221205	-31.82	1001	20230426	12.39	1555	-27.65	20230113	1001	12.39	20230426	1650	-31.82	20221205	1001	12.39	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
81	20230718	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1146	1	2	0.09	7866433	6857	2.27	1147	1150	1146	1488	802	1145	1147.21	5.98	0	-1917	1167	1155	1142	1130	1117	1149	1124	166	343	500	800	1	1	33173548	380	5.05	0.62	12	0.02	227.00	1853.00	1650	20221205	-30.55	1001	20230426	14.49	1555	-26.30	20230113	1001	14.49	20230426	1650	-30.55	20221205	1001	14.49	20230426	4.03	N	054940	500	165 억		1985395	N	N	0	N	00	N
82	20230717	160522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	-9	5	-0.78	340383573	299447	130.90	1154	1154	1129	1500	808	1154	1136.69	6.01	0	-9920	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	380	5.04	0.62	12	0.90	227.00	1853.00	1650	20221205	-30.61	1001	20230426	14.39	1555	-26.37	20230113	1001	14.39	20230426	1650	-30.61	20221205	1001	14.39	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
83	20230717	150519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	-9	5	-0.78	329984131	290364	126.93	1154	1154	1129	1500	808	1154	1136.45	6.01	0	-9257	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	380	5.04	0.62	12	0.88	227.00	1853.00	1650	20221205	-30.61	1001	20230426	14.39	1555	-26.37	20230113	1001	14.39	20230426	1650	-30.61	20221205	1001	14.39	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
84	20230717	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	-9	5	-0.78	314573769	276849	121.02	1154	1154	1129	1500	808	1154	1136.26	6.01	0	-5110	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	380	5.04	0.62	12	0.83	227.00	1853.00	1650	20221205	-30.61	1001	20230426	14.39	1555	-26.37	20230113	1001	14.39	20230426	1650	-30.61	20221205	1001	14.39	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
85	20230717	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1131	-23	5	-1.99	268546795	236346	103.32	1154	1154	1129	1500	808	1154	1136.24	6.01	0	983	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	375	4.98	0.61	12	0.71	227.00	1853.00	1650	20221205	-31.45	1001	20230426	12.99	1555	-27.27	20230113	1001	12.99	20230426	1650	-31.45	20221205	1001	12.99	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
86	20230717	120523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1134	-20	5	-1.73	216987846	190871	83.44	1154	1154	1129	1500	808	1154	1136.83	6.01	0	-9336	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	376	5.00	0.61	12	0.58	227.00	1853.00	1650	20221205	-31.27	1001	20230426	13.29	1555	-27.07	20230113	1001	13.29	20230426	1650	-31.27	20221205	1001	13.29	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
87	20230717	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1137	-17	5	-1.47	186154656	163689	71.56	1154	1154	1129	1500	808	1154	1137.25	6.01	0	-10852	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	377	5.01	0.61	12	0.49	227.00	1853.00	1650	20221205	-31.09	1001	20230426	13.59	1555	-26.88	20230113	1001	13.59	20230426	1650	-31.09	20221205	1001	13.59	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
88	20230717	100519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-24	5	-2.08	155717855	136849	59.82	1154	1154	1129	1500	808	1154	1137.88	6.01	0	-10312	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	375	4.98	0.61	12	0.41	227.00	1853.00	1650	20221205	-31.52	1001	20230426	12.89	1555	-27.33	20230113	1001	12.89	20230426	1650	-31.52	20221205	1001	12.89	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
89	20230717	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1143	-11	5	-0.95	16124587	13991	6.12	1154	1154	1143	1500	808	1154	1152.50	6.01	0	-3787	1174	1163	1152	1141	1130	1169	1147	166	346	500	800	1	1	33173548	379	5.04	0.62	12	0.04	227.00	1853.00	1650	20221205	-30.73	1001	20230426	14.19	1555	-26.50	20230113	1001	14.19	20230426	1650	-30.73	20221205	1001	14.19	20230426	4.06	N	054940	500	165 억		1995315	N	N	0	N	00	N
90	20230714	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1154	2	2	0.17	260263644	226517	138.61	1153	1163	1141	1497	807	1152	1148.97	6.14	0	-42144	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	383	5.08	0.62	12	0.68	227.00	1853.00	1650	20221205	-30.06	1001	20230426	15.28	1555	-25.79	20230113	1001	15.28	20230426	1650	-30.06	20221205	1001	15.28	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
91	20230714	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	1150	-2	5	-0.17	245425943	213619	130.71	1153	1163	1141	1497	807	1152	1148.90	6.14	0	-40987	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	381	5.07	0.62	12	0.64	227.00	1853.00	1650	20221205	-30.30	1001	20230426	14.89	1555	-26.05	20230113	1001	14.89	20230426	1650	-30.30	20221205	1001	14.89	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
92	20230714	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	0	3	0.00	222039111	193228	118.24	1153	1163	1141	1497	807	1152	1149.10	6.14	0	-39839	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	382	5.07	0.62	12	0.58	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
93	20230714	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1151	-1	5	-0.09	189634228	165010	100.97	1153	1163	1141	1497	807	1152	1149.23	6.14	0	-36882	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	382	5.07	0.62	12	0.50	227.00	1853.00	1650	20221205	-30.24	1001	20230426	14.99	1555	-25.98	20230113	1001	14.99	20230426	1650	-30.24	20221205	1001	14.99	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
94	20230714	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1148	-4	5	-0.35	164051319	142707	87.32	1153	1163	1141	1497	807	1152	1149.57	6.14	0	-35630	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	381	5.06	0.62	12	0.43	227.00	1853.00	1650	20221205	-30.42	1001	20230426	14.69	1555	-26.17	20230113	1001	14.69	20230426	1650	-30.42	20221205	1001	14.69	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
95	20230714	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1151	-1	5	-0.09	150799198	131166	80.26	1153	1163	1141	1497	807	1152	1149.68	6.14	0	-33434	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	382	5.07	0.62	12	0.40	227.00	1853.00	1650	20221205	-30.24	1001	20230426	14.99	1555	-25.98	20230113	1001	14.99	20230426	1650	-30.24	20221205	1001	14.99	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
96	20230714	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1142	-10	5	-0.87	115338157	100161	61.29	1153	1163	1141	1497	807	1152	1151.53	6.14	0	-31950	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	379	5.03	0.62	12	0.30	227.00	1853.00	1650	20221205	-30.79	1001	20230426	14.09	1555	-26.56	20230113	1001	14.09	20230426	1650	-30.79	20221205	1001	14.09	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
97	20230714	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	11	2	0.95	15727144	13593	8.32	1153	1163	1152	1497	807	1152	1157.00	6.14	0	-5764	1172	1161	1154	1143	1136	1158	1140	166	345	500	800	1	1	33173548	386	5.12	0.63	12	0.04	227.00	1853.00	1650	20221205	-29.52	1001	20230426	16.18	1555	-25.21	20230113	1001	16.18	20230426	1650	-29.52	20221205	1001	16.18	20230426	4.11	N	054940	500	165 억		2038153	N	N	0	N	00	N
98	20230713	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	0	3	0.00	186022924	160846	55.25	1155	1165	1147	1497	807	1152	1156.58	6.11	0	12860	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	382	5.07	0.62	12	0.48	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
99	20230713	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1156	4	2	0.35	160966204	139144	47.80	1155	1165	1147	1497	807	1152	1156.84	6.11	0	14059	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	383	5.09	0.62	12	0.42	227.00	1853.00	1650	20221205	-29.94	1001	20230426	15.48	1555	-25.66	20230113	1001	15.48	20230426	1650	-29.94	20221205	1001	15.48	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
100	20230713	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1154	2	2	0.17	128746252	111234	38.21	1155	1165	1147	1497	807	1152	1157.44	6.11	0	15543	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	383	5.08	0.62	12	0.34	227.00	1853.00	1650	20221205	-30.06	1001	20230426	15.28	1555	-25.79	20230113	1001	15.28	20230426	1650	-30.06	20221205	1001	15.28	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
101	20230713	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	3	2	0.26	111430936	96245	33.06	1155	1165	1147	1497	807	1152	1157.79	6.11	0	18821	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	383	5.09	0.62	12	0.29	227.00	1853.00	1650	20221205	-30.00	1001	20230426	15.38	1555	-25.72	20230113	1001	15.38	20230426	1650	-30.00	20221205	1001	15.38	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
102	20230713	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	3	2	0.26	101798775	87936	30.21	1155	1165	1147	1497	807	1152	1157.65	6.11	0	18994	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	383	5.09	0.62	12	0.27	227.00	1853.00	1650	20221205	-30.00	1001	20230426	15.38	1555	-25.72	20230113	1001	15.38	20230426	1650	-30.00	20221205	1001	15.38	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
103	20230713	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1162	10	2	0.87	78238813	67601	23.22	1155	1165	1147	1497	807	1152	1157.37	6.11	0	18466	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	385	5.12	0.63	12	0.20	227.00	1853.00	1650	20221205	-29.58	1001	20230426	16.08	1555	-25.27	20230113	1001	16.08	20230426	1650	-29.58	20221205	1001	16.08	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
104	20230713	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1164	12	2	1.04	59483083	51464	17.68	1155	1165	1147	1497	807	1152	1155.83	6.11	0	12830	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	386	5.13	0.63	12	0.16	227.00	1853.00	1650	20221205	-29.45	1001	20230426	16.28	1555	-25.14	20230113	1001	16.28	20230426	1650	-29.45	20221205	1001	16.28	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
105	20230713	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1153	1	2	0.09	2516039	2180	0.75	1155	1155	1153	1497	807	1152	1154.26	6.11	0	291	1180	1166	1156	1142	1132	1161	1137	166	345	500	800	1	1	33173548	382	5.08	0.62	12	0.01	227.00	1853.00	1650	20221205	-30.12	1001	20230426	15.18	1555	-25.85	20230113	1001	15.18	20230426	1650	-30.12	20221205	1001	15.18	20230426	4.06	N	054940	500	165 억		2025293	N	N	0	N	00	N
106	20230712	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	-10	5	-0.86	329968374	285340	124.82	1165	1170	1146	1510	814	1162	1156.42	6.20	0	-29962	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	382	5.07	0.62	12	0.86	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
107	20230712	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	-7	5	-0.60	306623546	265085	115.96	1165	1170	1146	1510	814	1162	1156.70	6.20	0	-26411	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	383	5.09	0.62	12	0.80	227.00	1853.00	1650	20221205	-30.00	1001	20230426	15.38	1555	-25.72	20230113	1001	15.38	20230426	1650	-30.00	20221205	1001	15.38	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
108	20230712	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	-10	5	-0.86	269042915	232387	101.66	1165	1170	1147	1510	814	1162	1157.74	6.20	0	-12973	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	382	5.07	0.62	12	0.70	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
109	20230712	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	-10	5	-0.86	220160694	189912	83.08	1165	1170	1150	1510	814	1162	1159.28	6.20	0	-11491	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	382	5.07	0.62	12	0.57	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
110	20230712	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1152	-10	5	-0.86	203284265	175288	76.68	1165	1170	1150	1510	814	1162	1159.72	6.20	0	-6991	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	382	5.07	0.62	12	0.53	227.00	1853.00	1650	20221205	-30.18	1001	20230426	15.08	1555	-25.92	20230113	1001	15.08	20230426	1650	-30.18	20221205	1001	15.08	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
111	20230712	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1151	-11	5	-0.95	177776517	153138	66.99	1165	1170	1151	1510	814	1162	1160.89	6.20	0	-3667	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	382	5.07	0.62	12	0.46	227.00	1853.00	1650	20221205	-30.24	1001	20230426	14.99	1555	-25.98	20230113	1001	14.99	20230426	1650	-30.24	20221205	1001	14.99	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
112	20230712	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1164	2	2	0.17	97436710	83618	36.58	1165	1170	1162	1510	814	1162	1165.26	6.20	0	5996	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	386	5.13	0.63	12	0.25	227.00	1853.00	1650	20221205	-29.45	1001	20230426	16.28	1555	-25.14	20230113	1001	16.28	20230426	1650	-29.45	20221205	1001	16.28	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
113	20230712	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1165	3	2	0.26	22806676	19548	8.55	1165	1170	1165	1510	814	1162	1166.70	6.20	0	-7824	1191	1176	1161	1146	1131	1184	1154	166	348	500	810	1	1	33173548	386	5.13	0.63	12	0.06	227.00	1853.00	1650	20221205	-29.39	1001	20230426	16.38	1555	-25.08	20230113	1001	16.38	20230426	1650	-29.39	20221205	1001	16.38	20230426	4.12	N	054940	500	165 억		2055255	N	N	0	N	00	N
114	20230711	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1162	16	2	1.40	264895067	228173	60.17	1146	1176	1146	1489	803	1146	1160.99	6.21	0	-3096	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	385	5.12	0.63	12	0.69	227.00	1853.00	1650	20221205	-29.58	1001	20230426	16.08	1555	-25.27	20230113	1001	16.08	20230426	1650	-29.58	20221205	1001	16.08	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
115	20230711	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	14	2	1.22	252500065	217490	57.35	1146	1176	1146	1489	803	1146	1161.03	6.21	0	-436	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	385	5.11	0.63	12	0.66	227.00	1853.00	1650	20221205	-29.70	1001	20230426	15.88	1555	-25.40	20230113	1001	15.88	20230426	1650	-29.70	20221205	1001	15.88	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
116	20230711	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	9	2	0.79	217620179	187298	49.39	1146	1176	1146	1489	803	1146	1161.96	6.21	0	-2547	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	383	5.09	0.62	12	0.56	227.00	1853.00	1650	20221205	-30.00	1001	20230426	15.38	1555	-25.72	20230113	1001	15.38	20230426	1650	-30.00	20221205	1001	15.38	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
117	20230711	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1159	13	2	1.13	198184164	170502	44.96	1146	1176	1146	1489	803	1146	1162.43	6.21	0	-792	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	384	5.11	0.63	12	0.51	227.00	1853.00	1650	20221205	-29.76	1001	20230426	15.78	1555	-25.47	20230113	1001	15.78	20230426	1650	-29.76	20221205	1001	15.78	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
118	20230711	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	17	2	1.48	169167019	145433	38.35	1146	1176	1146	1489	803	1146	1163.29	6.21	0	938	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	386	5.12	0.63	12	0.44	227.00	1853.00	1650	20221205	-29.52	1001	20230426	16.18	1555	-25.21	20230113	1001	16.18	20230426	1650	-29.52	20221205	1001	16.18	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
119	20230711	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	17	2	1.48	158737405	136444	35.98	1146	1176	1146	1489	803	1146	1163.49	6.21	0	79	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	386	5.12	0.63	12	0.41	227.00	1853.00	1650	20221205	-29.52	1001	20230426	16.18	1555	-25.21	20230113	1001	16.18	20230426	1650	-29.52	20221205	1001	16.18	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
120	20230711	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1169	23	2	2.01	111933576	96270	25.39	1146	1176	1146	1489	803	1146	1162.84	6.21	0	8657	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	388	5.15	0.63	12	0.29	227.00	1853.00	1650	20221205	-29.15	1001	20230426	16.78	1555	-24.82	20230113	1001	16.78	20230426	1650	-29.15	20221205	1001	16.78	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
121	20230711	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1148	2	2	0.17	18554546	16178	4.27	1146	1157	1146	1489	803	1146	1146.95	6.21	0	5628	1180	1162	1146	1128	1112	1172	1138	166	343	500	800	1	1	33173548	381	5.06	0.62	12	0.05	227.00	1853.00	1650	20221205	-30.42	1001	20230426	14.69	1555	-26.17	20230113	1001	14.69	20230426	1650	-30.42	20221205	1001	14.69	20230426	4.10	N	054940	500	165 억		2060657	N	N	0	N	00	N
122	20230710	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1146	13	2	1.15	419041181	364092	151.00	1133	1164	1130	1472	794	1133	1150.95	5.93	0	90110	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	380	5.05	0.62	12	1.10	227.00	1853.00	1650	20221205	-30.55	1001	20230426	14.49	1555	-26.30	20230113	1001	14.49	20230426	1650	-30.55	20221205	1001	14.49	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
123	20230710	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1153	20	2	1.77	372575479	323602	134.21	1133	1164	1130	1472	794	1133	1151.34	5.93	0	84840	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	382	5.08	0.62	12	0.98	227.00	1853.00	1650	20221205	-30.12	1001	20230426	15.18	1555	-25.85	20230113	1001	15.18	20230426	1650	-30.12	20221205	1001	15.18	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
124	20230710	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1159	26	2	2.29	332095235	288607	119.69	1133	1164	1130	1472	794	1133	1150.68	5.93	0	86744	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	384	5.11	0.63	12	0.87	227.00	1853.00	1650	20221205	-29.76	1001	20230426	15.78	1555	-25.47	20230113	1001	15.78	20230426	1650	-29.76	20221205	1001	15.78	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
125	20230710	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1159	26	2	2.29	281878026	245340	101.75	1133	1162	1130	1472	794	1133	1148.93	5.93	0	72618	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	384	5.11	0.63	12	0.74	227.00	1853.00	1650	20221205	-29.76	1001	20230426	15.78	1555	-25.47	20230113	1001	15.78	20230426	1650	-29.76	20221205	1001	15.78	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
126	20230710	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1155	22	2	1.94	238763877	208126	86.32	1133	1162	1130	1472	794	1133	1147.21	5.93	0	60603	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	383	5.09	0.62	12	0.63	227.00	1853.00	1650	20221205	-30.00	1001	20230426	15.38	1555	-25.72	20230113	1001	15.38	20230426	1650	-30.00	20221205	1001	15.38	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
127	20230710	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	27	2	2.38	211349110	184376	76.47	1133	1162	1130	1472	794	1133	1146.29	5.93	0	50527	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	385	5.11	0.63	12	0.56	227.00	1853.00	1650	20221205	-29.70	1001	20230426	15.88	1555	-25.40	20230113	1001	15.88	20230426	1650	-29.70	20221205	1001	15.88	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
128	20230710	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1151	18	2	1.59	144995112	126971	52.66	1133	1155	1130	1472	794	1133	1141.95	5.93	0	33426	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	382	5.07	0.62	12	0.38	227.00	1853.00	1650	20221205	-30.24	1001	20230426	14.99	1555	-25.98	20230113	1001	14.99	20230426	1650	-30.24	20221205	1001	14.99	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
129	20230710	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1139	6	2	0.53	26042328	22989	9.53	1133	1140	1130	1472	794	1133	1132.82	5.93	0	-1963	1174	1153	1143	1122	1112	1148	1117	166	339	500	790	1	1	33173548	378	5.02	0.61	12	0.07	227.00	1853.00	1650	20221205	-30.97	1001	20230426	13.79	1555	-26.75	20230113	1001	13.79	20230426	1650	-30.97	20221205	1001	13.79	20230426	4.27	N	054940	500	165 억		1967095	N	N	0	N	00	N
130	20230707	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1133	-16	5	-1.39	272268865	238478	52.96	1137	1164	1133	1493	805	1149	1141.76	5.86	0	22225	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	376	4.99	0.61	12	0.72	227.00	1853.00	1650	20221205	-31.33	1001	20230426	13.19	1555	-27.14	20230113	1001	13.19	20230426	1650	-31.33	20221205	1001	13.19	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
131	20230707	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1139	-10	5	-0.87	245943833	215259	47.80	1137	1164	1134	1493	805	1149	1142.55	5.86	0	22223	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	378	5.02	0.61	12	0.65	227.00	1853.00	1650	20221205	-30.97	1001	20230426	13.79	1555	-26.75	20230113	1001	13.79	20230426	1650	-30.97	20221205	1001	13.79	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
132	20230707	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1138	-11	5	-0.96	191619480	167416	37.18	1137	1164	1135	1493	805	1149	1144.57	5.86	0	25782	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	378	5.01	0.61	12	0.50	227.00	1853.00	1650	20221205	-31.03	1001	20230426	13.69	1555	-26.82	20230113	1001	13.69	20230426	1650	-31.03	20221205	1001	13.69	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
133	20230707	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1147	-2	5	-0.17	155255033	135526	30.10	1137	1164	1135	1493	805	1149	1145.57	5.86	0	21609	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	381	5.05	0.62	12	0.41	227.00	1853.00	1650	20221205	-30.48	1001	20230426	14.59	1555	-26.24	20230113	1001	14.59	20230426	1650	-30.48	20221205	1001	14.59	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
134	20230707	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1149	0	3	0.00	135489988	118237	26.26	1137	1164	1135	1493	805	1149	1145.92	5.86	0	24041	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	381	5.06	0.62	12	0.36	227.00	1853.00	1650	20221205	-30.36	1001	20230426	14.79	1555	-26.11	20230113	1001	14.79	20230426	1650	-30.36	20221205	1001	14.79	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
135	20230707	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	-4	5	-0.35	124226744	108394	24.07	1137	1164	1135	1493	805	1149	1146.07	5.86	0	24519	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	380	5.04	0.62	12	0.33	227.00	1853.00	1650	20221205	-30.61	1001	20230426	14.39	1555	-26.37	20230113	1001	14.39	20230426	1650	-30.61	20221205	1001	14.39	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
136	20230707	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1153	4	2	0.35	104627079	91254	20.27	1137	1164	1135	1493	805	1149	1146.55	5.86	0	28284	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	382	5.08	0.62	12	0.28	227.00	1853.00	1650	20221205	-30.12	1001	20230426	15.18	1555	-25.85	20230113	1001	15.18	20230426	1650	-30.12	20221205	1001	15.18	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
137	20230707	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	-4	5	-0.35	14422294	12685	2.82	1137	1146	1135	1493	805	1149	1136.96	5.86	0	3231	1173	1161	1146	1134	1119	1153	1126	166	344	500	800	1	1	33173548	380	5.04	0.62	12	0.04	227.00	1853.00	1650	20221205	-30.61	1001	20230426	14.39	1555	-26.37	20230113	1001	14.39	20230426	1650	-30.61	20221205	1001	14.39	20230426	4.77	N	054940	500	165 억		1944870	N	N	0	N	00	N
138	20230706	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1149	1	2	0.09	510781732	447074	33.93	1152	1158	1131	1492	804	1148	1142.43	5.82	0	14012	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	381	5.06	0.62	12	1.35	227.00	1853.00	1650	20221205	-30.36	1001	20230426	14.79	1555	-26.11	20230113	1001	14.79	20230426	1650	-30.36	20221205	1001	14.79	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
139	20230706	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1137	-11	5	-0.96	482552002	422391	32.06	1152	1158	1131	1492	804	1148	1142.43	5.82	0	18847	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	377	5.01	0.61	12	1.27	227.00	1853.00	1650	20221205	-31.09	1001	20230426	13.59	1555	-26.88	20230113	1001	13.59	20230426	1650	-31.09	20221205	1001	13.59	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
140	20230706	140458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1137	-11	5	-0.96	424318681	371070	28.16	1152	1158	1134	1492	804	1148	1143.50	5.82	0	10182	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	377	5.01	0.61	12	1.12	227.00	1853.00	1650	20221205	-31.09	1001	20230426	13.59	1555	-26.88	20230113	1001	13.59	20230426	1650	-31.09	20221205	1001	13.59	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
141	20230706	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1142	-6	5	-0.52	367975164	321631	24.41	1152	1158	1134	1492	804	1148	1144.09	5.82	0	15893	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	379	5.03	0.62	12	0.97	227.00	1853.00	1650	20221205	-30.79	1001	20230426	14.09	1555	-26.56	20230113	1001	14.09	20230426	1650	-30.79	20221205	1001	14.09	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
142	20230706	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1148	0	3	0.00	327673654	286392	21.74	1152	1158	1134	1492	804	1148	1144.14	5.82	0	26534	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	381	5.06	0.62	12	0.86	227.00	1853.00	1650	20221205	-30.42	1001	20230426	14.69	1555	-26.17	20230113	1001	14.69	20230426	1650	-30.42	20221205	1001	14.69	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
143	20230706	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1149	1	2	0.09	308110654	269339	20.44	1152	1158	1134	1492	804	1148	1143.95	5.82	0	28574	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	381	5.06	0.62	12	0.81	227.00	1853.00	1650	20221205	-30.36	1001	20230426	14.79	1555	-26.11	20230113	1001	14.79	20230426	1650	-30.36	20221205	1001	14.79	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
144	20230706	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1149	1	2	0.09	268097474	234505	17.80	1152	1158	1134	1492	804	1148	1143.25	5.82	0	18324	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	381	5.06	0.62	12	0.71	227.00	1853.00	1650	20221205	-30.36	1001	20230426	14.79	1555	-26.11	20230113	1001	14.79	20230426	1650	-30.36	20221205	1001	14.79	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
145	20230706	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1144	-4	5	-0.35	46464640	40421	3.07	1152	1158	1143	1492	804	1148	1149.52	5.82	0	-16396	1238	1192	1170	1124	1102	1182	1114	166	344	500	800	1	1	33173548	380	5.04	0.62	12	0.12	227.00	1853.00	1650	20221205	-30.67	1001	20230426	14.29	1555	-26.43	20230113	1001	14.29	20230426	1650	-30.67	20221205	1001	14.29	20230426	4.77	N	054940	500	165 억		1932152	N	N	0	N	00	N
146	20230705	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1148	-67	5	-5.51	1532197067	1309822	275.46	1215	1216	1148	1579	851	1215	1169.89	6.00	0	-58938	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	381	5.06	0.62	12	3.95	227.00	1853.00	1650	20221205	-30.42	1001	20230426	14.69	1555	-26.17	20230113	1001	14.69	20230426	1650	-30.42	20221205	1001	14.69	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
147	20230705	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1154	-61	5	-5.02	1444247080	1233372	259.38	1215	1216	1150	1579	851	1215	1170.97	6.00	0	-48685	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	383	5.08	0.62	12	3.72	227.00	1853.00	1650	20221205	-30.06	1001	20230426	15.28	1555	-25.79	20230113	1001	15.28	20230426	1650	-30.06	20221205	1001	15.28	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
148	20230705	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1160	-55	5	-4.53	1319756792	1125324	236.66	1215	1216	1153	1579	851	1215	1172.78	6.00	0	-30009	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	385	5.11	0.63	12	3.39	227.00	1853.00	1650	20221205	-29.70	1001	20230426	15.88	1555	-25.40	20230113	1001	15.88	20230426	1650	-29.70	20221205	1001	15.88	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
149	20230705	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1162	-53	5	-4.36	1229016835	1046923	220.17	1215	1216	1154	1579	851	1215	1173.93	6.00	0	-20656	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	385	5.12	0.63	12	3.16	227.00	1853.00	1650	20221205	-29.58	1001	20230426	16.08	1555	-25.27	20230113	1001	16.08	20230426	1650	-29.58	20221205	1001	16.08	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
150	20230705	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1163	-52	5	-4.28	896431559	759493	159.73	1215	1216	1155	1579	851	1215	1180.30	6.00	0	-16013	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	386	5.12	0.63	12	2.29	227.00	1853.00	1650	20221205	-29.52	1001	20230426	16.18	1555	-25.21	20230113	1001	16.18	20230426	1650	-29.52	20221205	1001	16.18	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
151	20230705	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1180	-35	5	-2.88	573839549	482399	101.45	1215	1216	1168	1579	851	1215	1189.55	6.00	0	5307	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	391	5.20	0.64	12	1.45	227.00	1853.00	1650	20221205	-28.48	1001	20230426	17.88	1555	-24.12	20230113	1001	17.88	20230426	1650	-28.48	20221205	1001	17.88	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
152	20230705	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1189	-26	5	-2.14	288798099	240402	50.56	1215	1216	1188	1579	851	1215	1201.31	6.00	0	-11100	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	394	5.24	0.64	12	0.72	227.00	1853.00	1650	20221205	-27.94	1001	20230426	18.78	1555	-23.54	20230113	1001	18.78	20230426	1650	-27.94	20221205	1001	18.78	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
153	20230705	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1216	1	2	0.08	25482056	21045	4.43	1215	1216	1203	1579	851	1215	1210.84	6.00	0	2292	1227	1221	1210	1204	1193	1215	1198	166	364	500	850	1	1	33173548	403	5.36	0.66	12	0.06	227.00	1853.00	1650	20221205	-26.30	1001	20230426	21.48	1555	-21.80	20230113	1001	21.48	20230426	1650	-26.30	20221205	1001	21.48	20230426	4.82	N	054940	500	165 억		1991349	N	N	0	N	00	N
154	20230704	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	0	3	0.00	573034620	474863	76.15	1216	1216	1199	1579	851	1215	1206.67	6.06	0	-20637	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	403	5.35	0.66	12	1.43	227.00	1853.00	1650	20221205	-26.36	1001	20230426	21.38	1555	-21.86	20230113	1001	21.38	20230426	1650	-26.36	20221205	1001	21.38	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
155	20230704	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1207	-8	5	-0.66	530942929	440141	70.58	1216	1216	1199	1579	851	1215	1206.30	6.06	0	-20076	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	400	5.32	0.65	12	1.33	227.00	1853.00	1650	20221205	-26.85	1001	20230426	20.58	1555	-22.38	20230113	1001	20.58	20230426	1650	-26.85	20221205	1001	20.58	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
156	20230704	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1214	-1	5	-0.08	481697200	399418	64.05	1216	1216	1199	1579	851	1215	1205.99	6.06	0	-20956	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	403	5.35	0.66	12	1.20	227.00	1853.00	1650	20221205	-26.42	1001	20230426	21.28	1555	-21.93	20230113	1001	21.28	20230426	1650	-26.42	20221205	1001	21.28	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
157	20230704	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	-15	5	-1.23	413867673	343268	55.05	1216	1216	1199	1579	851	1215	1205.66	6.06	0	-34842	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	398	5.29	0.65	12	1.03	227.00	1853.00	1650	20221205	-27.27	1001	20230426	19.88	1555	-22.83	20230113	1001	19.88	20230426	1650	-27.27	20221205	1001	19.88	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
158	20230704	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1201	-14	5	-1.15	383406337	317899	50.98	1216	1216	1199	1579	851	1215	1206.06	6.06	0	-31923	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	398	5.29	0.65	12	0.96	227.00	1853.00	1650	20221205	-27.21	1001	20230426	19.98	1555	-22.77	20230113	1001	19.98	20230426	1650	-27.21	20221205	1001	19.98	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
159	20230704	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	-7	5	-0.58	341351314	282862	45.36	1216	1216	1200	1579	851	1215	1206.77	6.06	0	-37034	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	401	5.32	0.65	12	0.85	227.00	1853.00	1650	20221205	-26.79	1001	20230426	20.68	1555	-22.32	20230113	1001	20.68	20230426	1650	-26.79	20221205	1001	20.68	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
160	20230704	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1204	-11	5	-0.91	229237851	189614	30.41	1216	1216	1202	1579	851	1215	1208.96	6.06	0	-23088	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	399	5.30	0.65	12	0.57	227.00	1853.00	1650	20221205	-27.03	1001	20230426	20.28	1555	-22.57	20230113	1001	20.28	20230426	1650	-27.03	20221205	1001	20.28	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
161	20230704	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1208	-7	5	-0.58	73254702	60303	9.67	1216	1216	1205	1579	851	1215	1214.78	6.06	0	-32309	1233	1223	1211	1201	1189	1229	1207	166	364	500	850	1	1	33173548	401	5.32	0.65	12	0.18	227.00	1853.00	1650	20221205	-26.79	1001	20230426	20.68	1555	-22.32	20230113	1001	20.68	20230426	1650	-26.79	20221205	1001	20.68	20230426	4.79	N	054940	500	165 억		2009733	N	N	0	N	00	N
162	20230703	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1215	15	2	1.25	739495461	611720	153.23	1212	1221	1199	1560	840	1200	1208.86	5.86	0	64676	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	403	5.35	0.66	12	1.84	227.00	1853.00	1650	20221205	-26.36	1001	20230426	21.38	1555	-21.86	20230113	1001	21.38	20230426	1650	-26.36	20221205	1001	21.38	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
163	20230703	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1214	14	2	1.17	677591778	560756	140.46	1212	1221	1199	1560	840	1200	1208.35	5.86	0	64558	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	403	5.35	0.66	12	1.69	227.00	1853.00	1650	20221205	-26.42	1001	20230426	21.28	1555	-21.93	20230113	1001	21.28	20230426	1650	-26.42	20221205	1001	21.28	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
164	20230703	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1209	9	2	0.75	599055706	495986	124.24	1212	1221	1199	1560	840	1200	1207.81	5.86	0	66267	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	401	5.33	0.65	12	1.50	227.00	1853.00	1650	20221205	-26.73	1001	20230426	20.78	1555	-22.25	20230113	1001	20.78	20230426	1650	-26.73	20221205	1001	20.78	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
165	20230703	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1214	14	2	1.17	520940527	431347	108.05	1212	1221	1199	1560	840	1200	1207.71	5.86	0	70599	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	403	5.35	0.66	12	1.30	227.00	1853.00	1650	20221205	-26.42	1001	20230426	21.28	1555	-21.93	20230113	1001	21.28	20230426	1650	-26.42	20221205	1001	21.28	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
166	20230703	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1206	6	2	0.50	373237579	309530	77.53	1212	1215	1199	1560	840	1200	1205.82	5.86	0	61229	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	400	5.31	0.65	12	0.93	227.00	1853.00	1650	20221205	-26.91	1001	20230426	20.48	1555	-22.44	20230113	1001	20.48	20230426	1650	-26.91	20221205	1001	20.48	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
167	20230703	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1203	3	2	0.25	290534313	240917	60.35	1212	1215	1199	1560	840	1200	1205.95	5.86	0	43873	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	399	5.30	0.65	12	0.73	227.00	1853.00	1650	20221205	-27.09	1001	20230426	20.18	1555	-22.64	20230113	1001	20.18	20230426	1650	-27.09	20221205	1001	20.18	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
168	20230703	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1213	13	2	1.08	148024659	122542	30.70	1212	1214	1201	1560	840	1200	1207.95	5.86	0	29364	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	402	5.34	0.65	12	0.37	227.00	1853.00	1650	20221205	-26.48	1001	20230426	21.18	1555	-21.99	20230113	1001	21.18	20230426	1650	-26.48	20221205	1001	21.18	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N
169	20230703	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1205	5	2	0.42	35999313	29748	7.45	1212	1212	1205	1560	840	1200	1210.14	5.86	0	-849	1241	1220	1199	1178	1157	1231	1189	166	360	500	840	1	1	33173548	400	5.31	0.65	12	0.09	227.00	1853.00	1650	20221205	-26.97	1001	20230426	20.38	1555	-22.51	20230113	1001	20.38	20230426	1650	-26.97	20221205	1001	20.38	20230426	4.81	N	054940	500	165 억		1944631	N	N	0	N	00	N