KissMeData/091590/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	160724	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8170	-270	5	-3.20	459491750	55615	166.60	8360	8490	8140	10970	5910	8440	8262.01	2.72	0	1944	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	959	4.75	0.57	12	0.47	1719.00	14298.00	11250	20221228	-27.38	5510	20220930	48.28	11200	-27.05	20230214	6980	17.05	20230726	11250	-27.38	20221228	5510	48.28	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
3	20230831	150915	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8250	-190	5	-2.25	421679250	50996	152.76	8360	8490	8170	10970	5910	8440	8268.87	2.72	0	3710	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	969	4.80	0.58	12	0.43	1719.00	14298.00	11250	20221228	-26.67	5510	20220930	49.73	11200	-26.34	20230214	6980	18.19	20230726	11250	-26.67	20221228	5510	49.73	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
4	20230831	141008	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8230	-210	5	-2.49	378682240	45752	137.05	8360	8490	8180	10970	5910	8440	8276.85	2.72	0	6268	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	966	4.79	0.58	12	0.39	1719.00	14298.00	11250	20221228	-26.84	5510	20220930	49.36	11200	-26.52	20230214	6980	17.91	20230726	11250	-26.84	20221228	5510	49.36	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
5	20230831	130939	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8230	-210	5	-2.49	318378480	38405	115.04	8360	8490	8200	10970	5910	8440	8290.03	2.72	0	2640	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	966	4.79	0.58	12	0.33	1719.00	14298.00	11250	20221228	-26.84	5510	20220930	49.36	11200	-26.52	20230214	6980	17.91	20230726	11250	-26.84	20221228	5510	49.36	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
6	20230831	121001	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8340	-100	5	-1.18	298980230	36051	107.99	8360	8490	8200	10970	5910	8440	8293.26	2.72	0	2937	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	979	4.85	0.58	12	0.31	1719.00	14298.00	11250	20221228	-25.87	5510	20220930	51.36	11200	-25.54	20230214	6980	19.48	20230726	11250	-25.87	20221228	5510	51.36	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
7	20230831	111359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8300	-140	5	-1.66	111788640	13428	40.22	8360	8430	8280	10970	5910	8440	8325.04	2.72	0	-4063	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	974	4.83	0.58	12	0.11	1719.00	14298.00	11250	20221228	-26.22	5510	20220930	50.64	11200	-25.89	20230214	6980	18.91	20230726	11250	-26.22	20221228	5510	50.64	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
8	20230831	101048	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8330	-110	5	-1.30	72905140	8745	26.20	8360	8430	8310	10970	5910	8440	8336.78	2.72	0	-2465	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	978	4.85	0.58	12	0.07	1719.00	14298.00	11250	20221228	-25.96	5510	20220930	51.18	11200	-25.62	20230214	6980	19.34	20230726	11250	-25.96	20221228	5510	51.18	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
9	20230831	090921	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8370	-70	5	-0.83	7896480	944	2.83	8360	8430	8350	10970	5910	8440	8364.92	2.72	0	129	8633	8536	8403	8306	8173	8555	8325	59	2530	500	5230	10	1	11740000	983	4.87	0.59	12	0.01	1719.00	14298.00	11250	20221228	-25.60	5510	20220930	51.91	11200	-25.27	20230214	6980	19.91	20230726	11250	-25.60	20221228	5510	51.91	20220930	3.04	N	091590	500	58 억		319527	N	N	0	N	00	N
10	20230830	160727	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	0	3	0.00	279303570	33291	62.35	8440	8500	8270	10970	5910	8440	8389.69	2.81	0	-10645	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	991	4.91	0.59	12	0.28	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	6980	20.92	20230726	11250	-24.98	20221228	5510	53.18	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
11	20230830	150855	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8450	10	2	0.12	272639290	32500	60.87	8440	8500	8270	10970	5910	8440	8388.90	2.81	0	-10519	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	992	4.92	0.59	12	0.28	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	6980	21.06	20230726	11250	-24.89	20221228	5510	53.36	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
12	20230830	140938	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	0	3	0.00	203322450	24230	45.38	8440	8500	8270	10970	5910	8440	8391.35	2.81	0	-8059	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	991	4.91	0.59	12	0.21	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	6980	20.92	20230726	11250	-24.98	20221228	5510	53.18	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
13	20230830	130927	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8420	-20	5	-0.24	165296010	19720	36.94	8440	8500	8270	10970	5910	8440	8382.15	2.81	0	-4258	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	989	4.90	0.59	12	0.17	1719.00	14298.00	11250	20221228	-25.16	5510	20220930	52.81	11200	-24.82	20230214	6980	20.63	20230726	11250	-25.16	20221228	5510	52.81	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
14	20230830	120938	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8370	-70	5	-0.83	160149290	19106	35.79	8440	8500	8270	10970	5910	8440	8382.15	2.81	0	-3685	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	983	4.87	0.59	12	0.16	1719.00	14298.00	11250	20221228	-25.60	5510	20220930	51.91	11200	-25.27	20230214	6980	19.91	20230726	11250	-25.60	20221228	5510	51.91	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
15	20230830	111349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8410	-30	5	-0.36	118321310	14114	26.44	8440	8500	8270	10970	5910	8440	8383.26	2.81	0	-2027	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	987	4.89	0.59	12	0.12	1719.00	14298.00	11250	20221228	-25.24	5510	20220930	52.63	11200	-24.91	20230214	6980	20.49	20230726	11250	-25.24	20221228	5510	52.63	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
16	20230830	101004	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8380	-60	5	-0.71	82773520	9882	18.51	8440	8500	8270	10970	5910	8440	8376.19	2.81	0	-156	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	984	4.87	0.59	12	0.08	1719.00	14298.00	11250	20221228	-25.51	5510	20220930	52.09	11200	-25.18	20230214	6980	20.06	20230726	11250	-25.51	20221228	5510	52.09	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
17	20230830	090905	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	0	3	0.00	19825600	2373	4.44	8440	8440	8270	10970	5910	8440	8354.66	2.81	0	-165	8740	8590	8430	8280	8120	8665	8355	59	2530	500	5230	10	1	11740000	991	4.91	0.59	12	0.02	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	6980	20.92	20230726	11250	-24.98	20221228	5510	53.18	20220930	3.07	N	091590	500	58 억		330218	N	N	0	N	00	N
18	20230829	160722	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8440	170	2	2.06	447862180	53196	156.36	8340	8580	8270	10750	5790	8270	8419.10	2.74	0	7683	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	991	4.91	0.59	12	0.45	1719.00	14298.00	11250	20221228	-24.98	5510	20220930	53.18	11200	-24.64	20230214	6980	20.92	20230726	11250	-24.98	20221228	5510	53.18	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
19	20230829	150900	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8450	180	2	2.18	433848000	51534	151.47	8340	8580	8270	10750	5790	8270	8418.68	2.74	0	8033	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	992	4.92	0.59	12	0.44	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	6980	21.06	20230726	11250	-24.89	20221228	5510	53.36	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
20	20230829	141005	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8420	150	2	1.81	409130390	48603	142.86	8340	8580	8270	10750	5790	8270	8417.80	2.74	0	8199	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	989	4.90	0.59	12	0.41	1719.00	14298.00	11250	20221228	-25.16	5510	20220930	52.81	11200	-24.82	20230214	6980	20.63	20230726	11250	-25.16	20221228	5510	52.81	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
21	20230829	130924	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8380	110	2	1.33	393930090	46792	137.53	8340	8580	8270	10750	5790	8270	8418.75	2.74	0	8535	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	984	4.87	0.59	12	0.40	1719.00	14298.00	11250	20221228	-25.51	5510	20220930	52.09	11200	-25.18	20230214	6980	20.06	20230726	11250	-25.51	20221228	5510	52.09	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
22	20230829	120954	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8430	160	2	1.93	332813370	39494	116.08	8340	8580	8270	10750	5790	8270	8426.93	2.74	0	8338	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	990	4.90	0.59	12	0.34	1719.00	14298.00	11250	20221228	-25.07	5510	20220930	52.99	11200	-24.73	20230214	6980	20.77	20230726	11250	-25.07	20221228	5510	52.99	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
23	20230829	111613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8410	140	2	1.69	325186930	38586	113.41	8340	8580	8270	10750	5790	8270	8427.59	2.74	0	8340	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	987	4.89	0.59	12	0.33	1719.00	14298.00	11250	20221228	-25.24	5510	20220930	52.63	11200	-24.91	20230214	6980	20.49	20230726	11250	-25.24	20221228	5510	52.63	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
24	20230829	101043	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8480	210	2	2.54	295703330	35095	103.15	8340	8580	8270	10750	5790	8270	8425.80	2.74	0	8869	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	996	4.93	0.59	12	0.30	1719.00	14298.00	11250	20221228	-24.62	5510	20220930	53.90	11200	-24.29	20230214	6980	21.49	20230726	11250	-24.62	20221228	5510	53.90	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
25	20230829	090709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8340	70	2	0.85	21172930	2535	7.45	8340	8370	8330	10750	5790	8270	8352.24	2.74	0	-189	8410	8340	8210	8140	8010	8375	8175	59	2480	500	5120	10	1	11740000	979	4.85	0.58	12	0.02	1719.00	14298.00	11250	20221228	-25.87	5510	20220930	51.36	11200	-25.54	20230214	6980	19.48	20230726	11250	-25.87	20221228	5510	51.36	20220930	3.16	N	091590	500	58 억		322245	N	N	0	N	00	N
26	20230828	160702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8270	200	2	2.48	277441790	33844	55.07	8090	8280	8080	10490	5650	8070	8197.65	2.62	0	14897	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	971	4.81	0.58	12	0.29	1719.00	14298.00	11250	20221228	-26.49	5510	20220930	50.09	11200	-26.16	20230214	6980	18.48	20230726	11250	-26.49	20221228	5510	50.09	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
27	20230828	150710	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8230	160	2	1.98	241084540	29441	47.91	8090	8240	8080	10490	5650	8070	8188.73	2.62	0	13857	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	966	4.79	0.58	12	0.25	1719.00	14298.00	11250	20221228	-26.84	5510	20220930	49.36	11200	-26.52	20230214	6980	17.91	20230726	11250	-26.84	20221228	5510	49.36	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
28	20230828	140710	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	140	2	1.73	192410410	23517	38.27	8090	8240	8080	10490	5650	8070	8181.76	2.62	0	11710	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	964	4.78	0.57	12	0.20	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	6980	17.62	20230726	11250	-27.02	20221228	5510	49.00	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
29	20230828	130716	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	140	2	1.73	183333520	22412	36.47	8090	8240	8080	10490	5650	8070	8180.15	2.62	0	11213	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	964	4.78	0.57	12	0.19	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	6980	17.62	20230726	11250	-27.02	20221228	5510	49.00	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
30	20230828	120709	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8200	130	2	1.61	159050910	19447	31.64	8090	8240	8080	10490	5650	8070	8178.69	2.62	0	9989	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	963	4.77	0.57	12	0.17	1719.00	14298.00	11250	20221228	-27.11	5510	20220930	48.82	11200	-26.79	20230214	6980	17.48	20230726	11250	-27.11	20221228	5510	48.82	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
31	20230828	110704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	150	2	1.86	111917600	13670	22.24	8090	8240	8080	10490	5650	8070	8187.10	2.62	0	7531	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	965	4.78	0.57	12	0.12	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	6980	17.77	20230726	11250	-26.93	20221228	5510	49.18	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
32	20230828	100659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8180	110	2	1.36	63130090	7724	12.57	8090	8230	8080	10490	5650	8070	8173.24	2.62	0	2746	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	960	4.76	0.57	12	0.07	1719.00	14298.00	11250	20221228	-27.29	5510	20220930	48.46	11200	-26.96	20230214	6980	17.19	20230726	11250	-27.29	20221228	5510	48.46	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
33	20230828	090710	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	40	2	0.50	2524030	312	0.51	8090	8150	8080	10490	5650	8070	8089.84	2.62	0	175	8463	8266	8153	7956	7843	8365	8055	59	2420	500	5000	10	1	11740000	952	4.72	0.57	12	0.00	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	3.20	N	091590	500	58 억		307348	N	N	0	N	00	N
34	20230825	160706	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	-50	5	-0.62	502982390	61374	171.54	8040	8350	8040	10550	5690	8120	8195.40	2.60	0	952	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	947	4.69	0.56	12	0.52	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
35	20230825	150708	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	0	3	0.00	476657890	58119	162.44	8040	8350	8040	10550	5690	8120	8201.41	2.60	0	1892	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	953	4.72	0.57	12	0.50	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
36	20230825	140706	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	10	2	0.12	455469830	55503	155.13	8040	8350	8040	10550	5690	8120	8206.22	2.60	0	2491	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	954	4.73	0.57	12	0.47	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	6980	16.48	20230726	11250	-27.73	20221228	5510	47.55	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
37	20230825	130704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	-30	5	-0.37	420716750	51212	143.14	8040	8350	8040	10550	5690	8120	8215.20	2.60	0	488	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	950	4.71	0.57	12	0.44	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
38	20230825	120704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	70	2	0.86	359466470	43665	122.04	8040	8350	8040	10550	5690	8120	8232.37	2.60	0	-426	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	962	4.76	0.57	12	0.37	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	6980	17.34	20230726	11250	-27.20	20221228	5510	48.64	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
39	20230825	110706	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	140	2	1.72	328235870	39859	111.41	8040	8350	8040	10550	5690	8120	8234.92	2.60	0	-265	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	970	4.81	0.58	12	0.34	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	6980	18.34	20230726	11250	-26.58	20221228	5510	49.91	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
40	20230825	100706	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8330	210	2	2.59	222379910	27118	75.80	8040	8330	8040	10550	5690	8120	8200.45	2.60	0	838	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	978	4.85	0.58	12	0.23	1719.00	14298.00	11250	20221228	-25.96	5510	20220930	51.18	11200	-25.62	20230214	6980	19.34	20230726	11250	-25.96	20221228	5510	51.18	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
41	20230825	090704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	0	3	0.00	26253690	3251	9.09	8040	8120	8040	10550	5690	8120	8075.57	2.60	0	203	8200	8160	8110	8070	8020	8165	8075	59	2430	500	5030	10	1	11740000	953	4.72	0.57	12	0.03	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.20	N	091590	500	58 억		305292	N	N	0	N	00	N
42	20230824	160659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	50	2	0.62	289531300	35776	84.58	8120	8150	8060	10490	5650	8070	8092.85	2.59	0	1213	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.30	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
43	20230824	150658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	30	2	0.37	255901540	31631	74.78	8120	8150	8060	10490	5650	8070	8090.21	2.59	0	1367	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.27	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
44	20230824	140659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	50	2	0.62	242884050	30021	70.98	8120	8150	8060	10490	5650	8070	8090.47	2.59	0	1566	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.26	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
45	20230824	130703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	60	2	0.74	165147490	20402	48.24	8120	8150	8060	10490	5650	8070	8094.67	2.59	0	1295	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	954	4.73	0.57	12	0.17	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	6980	16.48	20230726	11250	-27.73	20221228	5510	47.55	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
46	20230824	120703	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	50	2	0.62	109611930	13553	32.04	8120	8150	8060	10490	5650	8070	8087.65	2.59	0	1478	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.12	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
47	20230824	110702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	60	2	0.74	102089550	12624	29.85	8120	8150	8060	10490	5650	8070	8086.94	2.59	0	1337	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	954	4.73	0.57	12	0.11	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	6980	16.48	20230726	11250	-27.73	20221228	5510	47.55	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
48	20230824	100659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	30	2	0.37	43488330	5380	12.72	8120	8150	8060	10490	5650	8070	8083.33	2.59	0	-1144	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.05	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
49	20230824	090700	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	10	2	0.12	8949710	1103	2.61	8120	8150	8080	10490	5650	8070	8113.97	2.59	0	-540	8416	8242	8096	7922	7776	8170	7850	59	2420	500	5000	10	1	11740000	949	4.70	0.57	12	0.01	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.21	N	091590	500	58 억		304128	N	N	0	N	00	N
50	20230823	160657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	60	2	0.75	343661330	42189	86.60	8090	8270	7950	10410	5610	8010	8145.92	2.57	0	2761	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	947	4.69	0.56	12	0.36	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
51	20230823	150658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	70	2	0.87	325044200	39881	81.86	8090	8270	7950	10410	5610	8010	8150.53	2.57	0	2365	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	949	4.70	0.57	12	0.34	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
52	20230823	140702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	110	2	1.37	301695320	36990	75.93	8090	8270	7950	10410	5610	8010	8156.33	2.57	0	2128	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	953	4.72	0.57	12	0.32	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
53	20230823	130657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8160	150	2	1.87	281428050	34483	70.78	8090	8270	7950	10410	5610	8010	8161.58	2.57	0	1292	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	958	4.75	0.57	12	0.29	1719.00	14298.00	11250	20221228	-27.47	5510	20220930	48.09	11200	-27.14	20230214	6980	16.91	20230726	11250	-27.47	20221228	5510	48.09	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
54	20230823	120702	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8200	190	2	2.37	215904000	26437	54.27	8090	8270	7950	10410	5610	8010	8167.03	2.57	0	1052	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	963	4.77	0.57	12	0.23	1719.00	14298.00	11250	20221228	-27.11	5510	20220930	48.82	11200	-26.79	20230214	6980	17.48	20230726	11250	-27.11	20221228	5510	48.82	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
55	20230823	110658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	250	2	3.12	184209630	22578	46.35	8090	8270	7950	10410	5610	8010	8159.14	2.57	0	2131	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	970	4.81	0.58	12	0.19	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	6980	18.34	20230726	11250	-26.58	20221228	5510	49.91	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
56	20230823	100657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	120	2	1.50	51283330	6355	13.04	8090	8140	7950	10410	5610	8010	8070.23	2.57	0	1309	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	954	4.73	0.57	12	0.05	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	6980	16.48	20230726	11250	-27.73	20221228	5510	47.55	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
57	20230823	090704	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-50	5	-0.62	13220980	1644	3.37	8090	8090	7950	10410	5610	8010	8042.96	2.57	0	-644	8196	8102	7926	7832	7656	8150	7880	59	2400	500	4960	10	1	11740000	935	4.63	0.56	12	0.01	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.20	N	091590	500	58 억		301367	N	N	0	N	00	N
58	20230822	160654	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	60	2	0.75	383407030	48664	138.48	7950	8020	7750	10330	5570	7950	7878.55	2.64	0	-8312	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	940	4.66	0.56	12	0.41	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
59	20230822	150656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	70	2	0.88	368715060	46822	133.24	7950	8020	7750	10330	5570	7950	7874.83	2.64	0	-8355	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	942	4.67	0.56	12	0.40	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	6980	14.90	20230726	11250	-28.71	20221228	5510	45.55	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
60	20230822	140658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7910	-40	5	-0.50	256718140	32774	93.26	7950	7990	7750	10330	5570	7950	7832.98	2.64	0	-6680	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	929	4.60	0.55	12	0.28	1719.00	14298.00	11250	20221228	-29.69	5510	20220930	43.56	11200	-29.37	20230214	6980	13.32	20230726	11250	-29.69	20221228	5510	43.56	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
61	20230822	130653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	20	2	0.25	227659370	29100	82.81	7950	7990	7750	10330	5570	7950	7823.35	2.64	0	-3763	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	936	4.64	0.56	12	0.25	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
62	20230822	120644	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-60	5	-0.75	214005210	27385	77.93	7950	7950	7750	10330	5570	7950	7814.69	2.64	0	-3654	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	926	4.59	0.55	12	0.23	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
63	20230822	110653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7790	-160	5	-2.01	152773320	19558	55.66	7950	7950	7750	10330	5570	7950	7811.30	2.64	0	-4265	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	915	4.53	0.54	12	0.17	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
64	20230822	100649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7820	-130	5	-1.64	84316230	10777	30.67	7950	7950	7750	10330	5570	7950	7823.72	2.64	0	-1595	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	918	4.55	0.55	12	0.09	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
65	20230822	090654	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-100	5	-1.26	17452530	2203	6.27	7950	7950	7850	10330	5570	7950	7922.17	2.64	0	-870	8083	8016	7923	7856	7763	8050	7890	59	2380	500	4920	10	1	11740000	922	4.57	0.55	12	0.02	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	3.24	N	091590	500	58 억		309495	N	N	0	N	00	N
66	20230821	160650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	120	2	1.53	278490200	35127	89.81	7850	7990	7830	10170	5490	7830	7928.10	2.49	0	17281	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	933	4.62	0.56	12	0.30	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
67	20230821	150656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	130	2	1.66	277321120	34980	89.44	7850	7990	7830	10170	5490	7830	7927.99	2.49	0	17182	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	935	4.63	0.56	12	0.30	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
68	20230821	140653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	130	2	1.66	245527240	30977	79.20	7850	7990	7830	10170	5490	7830	7926.11	2.49	0	16094	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	935	4.63	0.56	12	0.26	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
69	20230821	130659	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	120	2	1.53	241276190	30442	77.83	7850	7990	7830	10170	5490	7830	7925.77	2.49	0	15679	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	933	4.62	0.56	12	0.26	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
70	20230821	120656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7940	110	2	1.40	225954560	28511	72.90	7850	7990	7830	10170	5490	7830	7925.17	2.49	0	15317	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	932	4.62	0.56	12	0.24	1719.00	14298.00	11250	20221228	-29.42	5510	20220930	44.10	11200	-29.11	20230214	6980	13.75	20230726	11250	-29.42	20221228	5510	44.10	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
71	20230821	110652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	140	2	1.79	200068970	25253	64.57	7850	7990	7830	10170	5490	7830	7922.58	2.49	0	14960	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	936	4.64	0.56	12	0.22	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
72	20230821	100652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	150	2	1.92	103539640	13076	33.43	7850	7990	7830	10170	5490	7830	7918.30	2.49	0	5086	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	937	4.64	0.56	12	0.11	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	6980	14.33	20230726	11250	-29.07	20221228	5510	44.83	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
73	20230821	090658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	0	3	0.00	18042410	2296	5.87	7850	7880	7830	10170	5490	7830	7858.19	2.49	0	-272	7976	7902	7826	7752	7676	7940	7790	59	2340	500	4850	10	1	11740000	919	4.55	0.55	12	0.02	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.16	N	091590	500	58 억		292214	N	N	0	N	00	N
74	20230818	160652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	20	2	0.26	305542900	39110	106.98	7750	7900	7750	10150	5470	7810	7812.40	2.36	0	14625	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	919	4.55	0.55	12	0.33	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
75	20230818	150645	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	20	2	0.26	302476550	38718	105.91	7750	7900	7750	10150	5470	7810	7812.30	2.36	0	14667	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	919	4.55	0.55	12	0.33	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
76	20230818	140650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	20	2	0.26	291970340	37368	102.22	7750	7900	7750	10150	5470	7810	7813.38	2.36	0	14248	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	919	4.55	0.55	12	0.32	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
77	20230818	130645	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7810	0	3	0.00	233797790	29899	81.79	7750	7900	7750	10150	5470	7810	7819.59	2.36	0	12510	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	917	4.54	0.55	12	0.25	1719.00	14298.00	11250	20221228	-30.58	5510	20220930	41.74	11200	-30.27	20230214	6980	11.89	20230726	11250	-30.58	20221228	5510	41.74	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
78	20230818	120657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	50	2	0.64	226639040	28983	79.28	7750	7900	7750	10150	5470	7810	7819.72	2.36	0	11836	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	923	4.57	0.55	12	0.25	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
79	20230818	110649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	20	2	0.26	208608740	26677	72.97	7750	7900	7750	10150	5470	7810	7819.80	2.36	0	10843	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	919	4.55	0.55	12	0.23	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
80	20230818	100650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	20	2	0.26	154472720	19732	53.98	7750	7900	7750	10150	5470	7810	7828.54	2.36	0	8327	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	919	4.55	0.55	12	0.17	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
81	20230818	090653	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	60	2	0.77	90942380	11616	31.78	7750	7880	7750	10150	5470	7810	7829.06	2.36	0	7326	8156	7982	7836	7662	7516	7910	7590	59	2340	500	4840	10	1	11740000	924	4.58	0.55	12	0.10	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	6980	12.75	20230726	11250	-30.04	20221228	5510	42.83	20220930	3.19	N	091590	500	58 억		277589	N	N	0	N	00	N
82	20230817	160650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7810	-190	5	-2.38	283455130	36440	115.11	8010	8010	7690	10400	5600	8000	7778.68	2.43	0	-8139	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	917	4.54	0.55	12	0.31	1719.00	14298.00	11250	20221228	-30.58	5510	20220930	41.74	11200	-30.27	20230214	6980	11.89	20230726	11250	-30.58	20221228	5510	41.74	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
83	20230817	150656	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-160	5	-2.00	247473570	31806	100.47	8010	8010	7690	10400	5600	8000	7780.72	2.43	0	-8000	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	920	4.56	0.55	12	0.27	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
84	20230817	140650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	-140	5	-1.75	191896760	24668	77.92	8010	8010	7690	10400	5600	8000	7779.18	2.43	0	-7937	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	923	4.57	0.55	12	0.21	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
85	20230817	130648	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-150	5	-1.88	171783440	22095	69.79	8010	8010	7690	10400	5600	8000	7774.77	2.43	0	-8082	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	922	4.57	0.55	12	0.19	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
86	20230817	120651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-160	5	-2.00	168230040	21640	68.36	8010	8010	7690	10400	5600	8000	7774.03	2.43	0	-8082	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	920	4.56	0.55	12	0.18	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
87	20230817	110650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7770	-230	5	-2.88	140186180	18038	56.98	8010	8010	7690	10400	5600	8000	7771.71	2.43	0	-8498	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	912	4.52	0.54	12	0.15	1719.00	14298.00	11250	20221228	-30.93	5510	20220930	41.02	11200	-30.62	20230214	6980	11.32	20230726	11250	-30.93	20221228	5510	41.02	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
88	20230817	100647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7750	-250	5	-3.12	115189660	14798	46.74	8010	8010	7690	10400	5600	8000	7784.14	2.43	0	-8319	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	910	4.51	0.54	12	0.13	1719.00	14298.00	11250	20221228	-31.11	5510	20220930	40.65	11200	-30.80	20230214	6980	11.03	20230726	11250	-31.11	20221228	5510	40.65	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
89	20230817	090645	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	-130	5	-1.62	18936330	2384	7.53	8010	8010	7820	10400	5600	8000	7943.09	2.43	0	-2056	8173	8086	7983	7896	7793	8035	7845	59	2400	500	4960	10	1	11740000	924	4.58	0.55	12	0.02	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	6980	12.75	20230726	11250	-30.04	20221228	5510	42.83	20220930	3.21	N	091590	500	58 억		285729	N	N	0	N	00	N
90	20230816	160649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	-120	5	-1.48	251891190	31648	111.07	8030	8070	7880	10550	5690	8120	7958.37	2.45	0	-1939	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	939	4.65	0.56	12	0.27	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	6980	14.61	20230726	11250	-28.89	20221228	5510	45.19	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
91	20230816	150650	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-160	5	-1.97	239561330	30106	105.66	8030	8070	7880	10550	5690	8120	7957.26	2.45	0	-1238	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	935	4.63	0.56	12	0.26	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
92	20230816	140648	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-160	5	-1.97	233945170	29397	103.17	8030	8070	7880	10550	5690	8120	7958.13	2.45	0	-1129	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	935	4.63	0.56	12	0.25	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
93	20230816	130647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	-140	5	-1.72	195111530	24498	85.98	8030	8070	7880	10550	5690	8120	7964.39	2.45	0	-1512	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	937	4.64	0.56	12	0.21	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	6980	14.33	20230726	11250	-29.07	20221228	5510	44.83	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
94	20230816	120655	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	-150	5	-1.85	169633810	21291	74.72	8030	8070	7880	10550	5690	8120	7967.40	2.45	0	-2761	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	936	4.64	0.56	12	0.18	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
95	20230816	110652	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-170	5	-2.09	126458480	15859	55.66	8030	8070	7880	10550	5690	8120	7973.93	2.45	0	-3421	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	933	4.62	0.56	12	0.14	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
96	20230816	100651	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	-150	5	-1.85	102924800	12906	45.29	8030	8070	7880	10550	5690	8120	7974.96	2.45	0	-5263	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	936	4.64	0.56	12	0.11	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
97	20230816	090648	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7900	-220	5	-2.71	60554260	7555	26.51	8030	8070	7900	10550	5690	8120	8015.12	2.45	0	-2865	8280	8200	8070	7990	7860	8135	7925	59	2430	500	5030	10	1	11740000	927	4.60	0.55	12	0.06	1719.00	14298.00	11250	20221228	-29.78	5510	20220930	43.38	11200	-29.46	20230214	6980	13.18	20230726	11250	-29.78	20221228	5510	43.38	20220930	3.16	N	091590	500	58 억		287669	N	N	0	N	00	N
98	20230814	160642	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	40	2	0.50	230486860	28494	148.69	8140	8150	7940	10500	5660	8080	8088.96	2.48	0	-2956	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.24	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
99	20230814	150639	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	20	2	0.25	207327730	25638	133.78	8140	8150	7940	10500	5660	8080	8086.74	2.48	0	-3705	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.22	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
100	20230814	140640	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	10	2	0.12	194717040	24081	125.66	8140	8150	7940	10500	5660	8080	8085.92	2.48	0	-3857	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	950	4.71	0.57	12	0.21	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
101	20230814	130635	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	40	2	0.50	180376620	22305	116.39	8140	8150	7940	10500	5660	8080	8086.82	2.48	0	-2564	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.19	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
102	20230814	120639	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	20	2	0.25	174404100	21568	112.54	8140	8150	7940	10500	5660	8080	8086.24	2.48	0	-2968	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.18	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
103	20230814	110635	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	10	2	0.12	156452130	19357	101.01	8140	8150	7940	10500	5660	8080	8082.46	2.48	0	-3167	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	950	4.71	0.57	12	0.16	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
104	20230814	100637	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	0	3	0.00	135921070	16815	87.74	8140	8150	7940	10500	5660	8080	8083.32	2.48	0	-4321	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	949	4.70	0.57	12	0.14	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
105	20230814	090636	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	-60	5	-0.74	89494750	11040	57.61	8140	8140	7940	10500	5660	8080	8106.41	2.48	0	-4087	8266	8172	8086	7992	7906	8130	7950	59	2420	500	5000	10	1	11740000	942	4.67	0.56	12	0.09	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	6980	14.90	20230726	11250	-28.71	20221228	5510	45.55	20220930	3.14	N	091590	500	58 억		290883	N	N	0	N	00	N
106	20230811	160636	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	10	2	0.12	154532870	19073	65.12	8120	8180	8000	10490	5650	8070	8102.18	2.47	0	1183	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	949	4.70	0.57	12	0.16	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
107	20230811	150631	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8130	60	2	0.74	126818250	15638	53.39	8120	8180	8000	10490	5650	8070	8109.62	2.47	0	939	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	954	4.73	0.57	12	0.13	1719.00	14298.00	11250	20221228	-27.73	5510	20220930	47.55	11200	-27.41	20230214	6980	16.48	20230726	11250	-27.73	20221228	5510	47.55	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
108	20230811	140632	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	20	2	0.25	109376340	13490	46.06	8120	8180	8000	10490	5650	8070	8107.96	2.47	0	941	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	950	4.71	0.57	12	0.11	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
109	20230811	130629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	40	2	0.50	77332060	9530	32.54	8120	8180	8000	10490	5650	8070	8114.59	2.47	0	826	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	952	4.72	0.57	12	0.08	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
110	20230811	120626	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	50	2	0.62	48373360	5963	20.36	8120	8180	8000	10490	5650	8070	8112.25	2.47	0	617	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	953	4.72	0.57	12	0.05	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
111	20230811	110625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8150	80	2	0.99	43590610	5373	18.34	8120	8180	8000	10490	5650	8070	8112.90	2.47	0	616	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	957	4.74	0.57	12	0.05	1719.00	14298.00	11250	20221228	-27.56	5510	20220930	47.91	11200	-27.23	20230214	6980	16.76	20230726	11250	-27.56	20221228	5510	47.91	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
112	20230811	100623	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	30	2	0.37	26862220	3317	11.32	8120	8180	8000	10490	5650	8070	8098.35	2.47	0	381	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.03	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
113	20230811	090630	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	30	2	0.37	3021060	376	1.28	8120	8120	8000	10490	5650	8070	8034.73	2.47	0	-115	8276	8172	8046	7942	7816	8225	7995	59	2420	500	5000	10	1	11740000	951	4.71	0.57	12	0.00	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.12	N	091590	500	58 억		289700	N	N	0	N	00	N
114	20230810	160625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	-30	5	-0.37	231274880	28739	96.82	8050	8150	7920	10530	5670	8100	8047.42	2.45	0	1631	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	947	4.69	0.56	12	0.24	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
115	20230810	150622	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	0	3	0.00	216007480	26849	90.46	8050	8150	7920	10530	5670	8100	8045.27	2.45	0	1116	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	951	4.71	0.57	12	0.23	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
116	20230810	140621	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8140	40	2	0.49	199851410	24849	83.72	8050	8150	7920	10530	5670	8100	8042.63	2.45	0	712	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	956	4.74	0.57	12	0.21	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	6980	16.62	20230726	11250	-27.64	20221228	5510	47.73	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
117	20230810	130617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	-20	5	-0.25	166881540	20783	70.02	8050	8150	7920	10530	5670	8100	8029.71	2.45	0	-161	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	949	4.70	0.57	12	0.18	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
118	20230810	120626	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	0	3	0.00	129148620	16099	54.24	8050	8150	7920	10530	5670	8100	8022.15	2.45	0	-48	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	951	4.71	0.57	12	0.14	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
119	20230810	110628	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	-30	5	-0.37	81535170	10219	34.43	8050	8080	7920	10530	5670	8100	7978.78	2.45	0	-479	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	947	4.69	0.56	12	0.09	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
120	20230810	100625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	-100	5	-1.23	42196650	5287	17.81	8050	8050	7940	10530	5670	8100	7981.21	2.45	0	-1303	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	939	4.65	0.56	12	0.05	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	6980	14.61	20230726	11250	-28.89	20221228	5510	45.19	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
121	20230810	090632	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-70	5	-0.86	6836640	853	2.87	8050	8050	7990	10530	5670	8100	8014.82	2.45	0	-362	8233	8166	8033	7966	7833	8200	8000	59	2430	500	5020	10	1	11740000	943	4.67	0.56	12	0.01	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	6980	15.04	20230726	11250	-28.62	20221228	5510	45.74	20220930	3.17	N	091590	500	58 억		287564	N	N	0	N	00	N
122	20230809	160623	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	40	2	0.50	235110880	29387	41.28	7980	8100	7900	10470	5650	8060	8000.51	2.43	0	2623	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	951	4.71	0.57	12	0.25	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
123	20230809	150615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8080	20	2	0.25	179430220	22480	31.58	7980	8090	7900	10470	5650	8060	7981.77	2.43	0	2848	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	949	4.70	0.57	12	0.19	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
124	20230809	140615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-20	5	-0.25	132834720	16703	23.46	7980	8060	7900	10470	5650	8060	7952.75	2.43	0	5214	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	944	4.68	0.56	12	0.14	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
125	20230809	130629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-20	5	-0.25	121428850	15281	21.47	7980	8060	7900	10470	5650	8060	7946.39	2.43	0	4923	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	944	4.68	0.56	12	0.13	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
126	20230809	120625	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	0	3	0.00	119599500	15053	21.15	7980	8060	7900	10470	5650	8060	7945.23	2.43	0	5061	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	946	4.69	0.56	12	0.13	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
127	20230809	110624	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-110	5	-1.36	109647170	13809	19.40	7980	8060	7900	10470	5650	8060	7940.27	2.43	0	5637	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	933	4.62	0.56	12	0.12	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
128	20230809	100614	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7900	-160	5	-1.99	89972430	11328	15.91	7980	8060	7900	10470	5650	8060	7942.48	2.43	0	5059	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	927	4.60	0.55	12	0.10	1719.00	14298.00	11250	20221228	-29.78	5510	20220930	43.38	11200	-29.46	20230214	6980	13.18	20230726	11250	-29.78	20221228	5510	43.38	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
129	20230809	090617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	-80	5	-0.99	29984090	3761	5.28	7980	7980	7920	10470	5650	8060	7972.37	2.43	0	2002	8206	8132	8036	7962	7866	8170	8000	59	2410	500	4990	10	1	11740000	937	4.64	0.56	12	0.03	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	6980	14.33	20230726	11250	-29.07	20221228	5510	44.83	20220930	3.10	N	091590	500	58 억		284941	N	N	0	N	00	N
130	20230808	160629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	0	3	0.00	570683110	71180	225.92	8000	8110	7940	10470	5650	8060	8017.46	2.43	0	-786	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	946	4.69	0.56	12	0.61	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
131	20230808	150621	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-110	5	-1.36	532131960	66354	210.60	8000	8110	7950	10470	5650	8060	8019.59	2.43	0	-3458	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	933	4.62	0.56	12	0.57	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
132	20230808	140618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	40	2	0.50	462895010	57684	183.08	8000	8110	7950	10470	5650	8060	8024.67	2.43	0	-4593	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	951	4.71	0.57	12	0.49	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
133	20230808	130611	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	10	2	0.12	439832960	54828	174.02	8000	8110	7950	10470	5650	8060	8022.05	2.43	0	-6923	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	947	4.69	0.56	12	0.47	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
134	20230808	120618	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-20	5	-0.25	320111720	39918	126.70	8000	8110	7950	10470	5650	8060	8019.23	2.43	0	-273	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	944	4.68	0.56	12	0.34	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
135	20230808	110609	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-100	5	-1.24	263593470	32880	104.36	8000	8110	7950	10470	5650	8060	8016.83	2.43	0	4935	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	935	4.63	0.56	12	0.28	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
136	20230808	100620	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	0	3	0.00	187167390	23367	74.16	8000	8110	7950	10470	5650	8060	8009.90	2.43	0	10127	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	946	4.69	0.56	12	0.20	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
137	20230808	090621	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-20	5	-0.25	93989070	11776	37.38	8000	8050	7950	10470	5650	8060	7981.41	2.43	0	10384	8420	8240	8090	7910	7760	8165	7835	59	2410	500	4990	10	1	11740000	944	4.68	0.56	12	0.10	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.11	N	091590	500	58 억		285726	N	N	0	N	00	N
138	20230807	160616	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-160	5	-1.95	254250990	31506	26.47	8240	8270	7940	10680	5760	8220	8069.92	2.52	0	-10403	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	946	4.69	0.56	12	0.27	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
139	20230807	150616	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-180	5	-2.19	238928930	29603	24.87	8240	8270	7940	10680	5760	8220	8071.11	2.52	0	-10347	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	944	4.68	0.56	12	0.25	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
140	20230807	140617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-160	5	-1.95	232578260	28811	24.20	8240	8270	7940	10680	5760	8220	8072.55	2.52	0	-10398	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	946	4.69	0.56	12	0.25	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
141	20230807	130613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-210	5	-2.55	189602110	23451	19.70	8240	8270	7940	10680	5760	8220	8085.03	2.52	0	-9435	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	940	4.66	0.56	12	0.20	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
142	20230807	120612	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	-120	5	-1.46	168393930	20806	17.48	8240	8270	7940	10680	5760	8220	8093.53	2.52	0	-9489	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	951	4.71	0.57	12	0.18	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
143	20230807	110608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	-110	5	-1.34	168304890	20795	17.47	8240	8270	7940	10680	5760	8220	8093.53	2.52	0	-9487	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	952	4.72	0.57	12	0.18	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
144	20230807	100613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-160	5	-1.95	140171540	17279	14.52	8240	8270	7940	10680	5760	8220	8112.25	2.52	0	-9440	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	946	4.69	0.56	12	0.15	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
145	20230807	090613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	-120	5	-1.46	64514430	7859	6.60	8240	8270	8060	10680	5760	8220	8208.99	2.52	0	-6606	8746	8482	8136	7872	7526	8615	8005	59	2460	500	5090	10	1	11740000	951	4.71	0.57	12	0.07	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.07	N	091590	500	58 억		296084	N	N	0	N	00	N
146	20230804	160608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	320	2	4.05	966553980	118995	444.56	7940	8400	7790	10270	5530	7900	8122.64	2.34	0	21606	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	965	4.78	0.57	12	1.01	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	6980	17.77	20230726	11250	-26.93	20221228	5510	49.18	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
147	20230804	150608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	290	2	3.67	924897320	113918	425.59	7940	8400	7790	10270	5530	7900	8118.97	2.34	0	23474	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	962	4.76	0.57	12	0.97	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	6980	17.34	20230726	11250	-27.20	20221228	5510	48.64	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
148	20230804	140617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8200	300	2	3.80	867497290	106908	399.40	7940	8400	7790	10270	5530	7900	8114.43	2.34	0	22884	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	963	4.77	0.57	12	0.91	1719.00	14298.00	11250	20221228	-27.11	5510	20220930	48.82	11200	-26.79	20230214	6980	17.48	20230726	11250	-27.11	20221228	5510	48.82	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
149	20230804	130607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8190	290	2	3.67	804088280	99162	370.46	7940	8400	7790	10270	5530	7900	8108.83	2.34	0	21637	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	962	4.76	0.57	12	0.84	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	6980	17.34	20230726	11250	-27.20	20221228	5510	48.64	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
150	20230804	120606	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8240	340	2	4.30	723048510	89214	333.30	7940	8400	7790	10270	5530	7900	8104.65	2.34	0	17897	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	967	4.79	0.58	12	0.76	1719.00	14298.00	11250	20221228	-26.76	5510	20220930	49.55	11200	-26.43	20230214	6980	18.05	20230726	11250	-26.76	20221228	5510	49.55	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
151	20230804	110611	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8180	280	2	3.54	507443760	62709	234.28	7940	8400	7790	10270	5530	7900	8092.04	2.34	0	2778	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	960	4.76	0.57	12	0.53	1719.00	14298.00	11250	20221228	-27.29	5510	20220930	48.46	11200	-26.96	20230214	6980	17.19	20230726	11250	-27.29	20221228	5510	48.46	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
152	20230804	100603	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	220	2	2.78	370042900	45831	171.22	7940	8400	7790	10270	5530	7900	8074.07	2.34	0	-6219	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	953	4.72	0.57	12	0.39	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
153	20230804	090602	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-60	5	-0.76	17546810	2242	8.38	7940	7970	7790	10270	5530	7900	7826.41	2.34	0	-2127	8000	7950	7850	7800	7700	7975	7825	59	2370	500	4890	10	1	11740000	920	4.56	0.55	12	0.02	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	3.06	N	091590	500	58 억		274714	N	N	0	N	00	N
154	20230803	160603	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7900	20	2	0.25	208625790	26765	132.31	7770	7900	7750	10240	5520	7880	7793.87	2.36	0	-2476	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	927	4.60	0.55	12	0.23	1719.00	14298.00	11250	20221228	-29.78	5510	20220930	43.38	11200	-29.46	20230214	6980	13.18	20230726	11250	-29.78	20221228	5510	43.38	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
155	20230803	150607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	-20	5	-0.25	191843800	24636	121.79	7770	7860	7750	10240	5520	7880	7787.06	2.36	0	-2050	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	923	4.57	0.55	12	0.21	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
156	20230803	140601	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7790	-90	5	-1.14	159751160	20530	101.49	7770	7860	7750	10240	5520	7880	7781.26	2.36	0	-1984	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	915	4.53	0.54	12	0.17	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
157	20230803	130605	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7790	-90	5	-1.14	145457210	18698	92.43	7770	7860	7750	10240	5520	7880	7779.18	2.36	0	-2173	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	915	4.53	0.54	12	0.16	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
158	20230803	120606	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7830	-50	5	-0.63	137865690	17727	87.63	7770	7860	7750	10240	5520	7880	7777.04	2.36	0	-2078	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	919	4.55	0.55	12	0.15	1719.00	14298.00	11250	20221228	-30.40	5510	20220930	42.11	11200	-30.09	20230214	6980	12.18	20230726	11250	-30.40	20221228	5510	42.11	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
159	20230803	110600	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	-100	5	-1.27	115431200	14838	73.35	7770	7860	7750	10240	5520	7880	7779.30	2.36	0	-2027	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	913	4.53	0.54	12	0.13	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	6980	11.46	20230726	11250	-30.84	20221228	5510	41.20	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
160	20230803	100558	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-80	5	-1.02	77690340	9989	49.38	7770	7860	7750	10240	5520	7880	7777.38	2.36	0	1169	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	916	4.54	0.55	12	0.09	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	6980	11.75	20230726	11250	-30.67	20221228	5510	41.56	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
161	20230803	090558	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7760	-120	5	-1.52	31792330	4091	20.22	7770	7860	7760	10240	5520	7880	7770.75	2.36	0	327	8073	7976	7873	7776	7673	8025	7825	59	2360	500	4880	10	1	11740000	911	4.51	0.54	12	0.03	1719.00	14298.00	11250	20221228	-31.02	5510	20220930	40.83	11200	-30.71	20230214	6980	11.17	20230726	11250	-31.02	20221228	5510	40.83	20220930	3.01	N	091590	500	58 억		277190	N	N	0	N	00	N
162	20230802	160602	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	30	2	0.38	156628930	19949	48.22	7850	7970	7770	10200	5500	7850	7851.47	2.38	0	-2150	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	925	4.58	0.55	12	0.17	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	6980	12.89	20230726	11250	-29.96	20221228	5510	43.01	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
163	20230802	150610	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7800	-50	5	-0.64	150547760	19172	46.34	7850	7970	7770	10200	5500	7850	7852.48	2.38	0	-1962	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	916	4.54	0.55	12	0.16	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	6980	11.75	20230726	11250	-30.67	20221228	5510	41.56	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
164	20230802	140604	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	30	2	0.38	138832280	17671	42.71	7850	7970	7770	10200	5500	7850	7856.50	2.38	0	-2086	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	925	4.58	0.55	12	0.15	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	6980	12.89	20230726	11250	-29.96	20221228	5510	43.01	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
165	20230802	130600	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7820	-30	5	-0.38	123188290	15668	37.87	7850	7970	7770	10200	5500	7850	7862.41	2.38	0	-1065	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	918	4.55	0.55	12	0.13	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
166	20230802	120556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-10	5	-0.13	118003450	15006	36.27	7850	7970	7770	10200	5500	7850	7863.75	2.38	0	-984	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	920	4.56	0.55	12	0.13	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
167	20230802	110555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	40	2	0.51	83764180	10651	25.74	7850	7970	7770	10200	5500	7850	7864.44	2.38	0	2385	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	926	4.59	0.55	12	0.09	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
168	20230802	100557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7920	70	2	0.89	56528210	7210	17.43	7850	7970	7770	10200	5500	7850	7840.25	2.38	0	2544	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	930	4.61	0.55	12	0.06	1719.00	14298.00	11250	20221228	-29.60	5510	20220930	43.74	11200	-29.29	20230214	6980	13.47	20230726	11250	-29.60	20221228	5510	43.74	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
169	20230802	090557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	0	3	0.00	29264840	3743	9.05	7850	7850	7770	10200	5500	7850	7818.55	2.38	0	891	8336	8092	7956	7712	7576	8025	7645	59	2350	500	4860	10	1	11740000	922	4.57	0.55	12	0.03	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	3.00	N	091590	500	58 억		279340	N	N	0	N	00	N
170	20230801	160558	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7850	-240	5	-2.97	327994200	41241	46.59	8140	8200	7820	10510	5670	8090	7953.11	2.41	0	-3979	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	922	4.57	0.55	12	0.35	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
171	20230801	150555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	-250	5	-3.09	312808530	39307	44.40	8140	8200	7820	10510	5670	8090	7958.09	2.41	0	-2217	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	920	4.56	0.55	12	0.33	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
172	20230801	140607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-200	5	-2.47	250977020	31413	35.48	8140	8200	7830	10510	5670	8090	7989.59	2.41	0	-7863	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	926	4.59	0.55	12	0.27	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
173	20230801	130553	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-140	5	-1.73	153002390	19007	21.47	8140	8200	7930	10510	5670	8090	8049.79	2.41	0	-1302	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	933	4.62	0.56	12	0.16	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
174	20230801	120554	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7960	-130	5	-1.61	135626510	16825	19.01	8140	8200	7930	10510	5670	8090	8061.01	2.41	0	38	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	935	4.63	0.56	12	0.14	1719.00	14298.00	11250	20221228	-29.24	5510	20220930	44.46	11200	-28.93	20230214	6980	14.04	20230726	11250	-29.24	20221228	5510	44.46	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
175	20230801	110551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	-70	5	-0.87	130846360	16225	18.33	8140	8200	7930	10510	5670	8090	8064.49	2.41	0	370	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	942	4.67	0.56	12	0.14	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	6980	14.90	20230726	11250	-28.71	20221228	5510	45.55	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
176	20230801	100555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	-110	5	-1.36	105523740	13045	14.74	8140	8200	7980	10510	5670	8090	8089.21	2.41	0	426	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	937	4.64	0.56	12	0.11	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	6980	14.33	20230726	11250	-29.07	20221228	5510	44.83	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N
177	20230801	090550	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8170	80	2	0.99	6751540	830	0.94	8140	8200	8100	10510	5670	8090	8134.39	2.41	0	121	8730	8410	8030	7710	7330	8570	7870	59	2420	500	5010	10	1	11740000	959	4.75	0.57	12	0.01	1719.00	14298.00	11250	20221228	-27.38	5510	20220930	48.28	11200	-27.05	20230214	6980	17.05	20230726	11250	-27.38	20221228	5510	48.28	20220930	3.03	N	091590	500	58 억		283279	N	N	0	N	00	N