KissMeData/094820/price/prices-20240701.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	20240731	160742	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11050	20	2	0.18	633389290	56871	145.12	11100	11290	11030	14330	7730	11030	11137.30	1.41	0	2199	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1666	17.40	1.27	12	0.38	635.00	8668.00	15640	20230921	-29.35	10120	20231113	9.19	15200	-27.30	20240529	10930	1.10	20240308	15640	-29.35	20230921	10120	9.19	20231113	5.42	N	094820	500	75 억		212672	N	N	10	N	00	N
3	20240731	150751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	40	2	0.36	605587450	54355	138.70	11100	11290	11030	14330	7730	11030	11141.34	1.41	0	2023	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1669	17.43	1.28	12	0.36	635.00	8668.00	15640	20230921	-29.22	10120	20231113	9.39	15200	-27.17	20240529	10930	1.28	20240308	15640	-29.22	20230921	10120	9.39	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
4	20240731	140751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11060	30	2	0.27	505599380	45313	115.62	11100	11290	11040	14330	7730	11030	11157.93	1.41	0	2782	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1668	17.42	1.28	12	0.30	635.00	8668.00	15640	20230921	-29.28	10120	20231113	9.29	15200	-27.24	20240529	10930	1.19	20240308	15640	-29.28	20230921	10120	9.29	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
5	20240731	130749	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11130	100	2	0.91	416911910	37303	95.18	11100	11290	11040	14330	7730	11030	11176.36	1.41	0	3003	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1678	17.53	1.28	12	0.25	635.00	8668.00	15640	20230921	-28.84	10120	20231113	9.98	15200	-26.78	20240529	10930	1.83	20240308	15640	-28.84	20230921	10120	9.98	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
6	20240731	120748	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11130	100	2	0.91	371260380	33192	84.70	11100	11290	11040	14330	7730	11030	11185.24	1.41	0	2731	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1678	17.53	1.28	12	0.22	635.00	8668.00	15640	20230921	-28.84	10120	20231113	9.98	15200	-26.78	20240529	10930	1.83	20240308	15640	-28.84	20230921	10120	9.98	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
7	20240731	110750	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	40	2	0.36	334545350	29879	76.24	11100	11290	11040	14330	7730	11030	11196.67	1.41	0	1551	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1669	17.43	1.28	12	0.20	635.00	8668.00	15640	20230921	-29.22	10120	20231113	9.39	15200	-27.17	20240529	10930	1.28	20240308	15640	-29.22	20230921	10120	9.39	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
8	20240731	100748	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11240	210	2	1.90	244286460	21763	55.53	11100	11290	11100	14330	7730	11030	11224.85	1.41	0	2110	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1695	17.70	1.30	12	0.14	635.00	8668.00	15640	20230921	-28.13	10120	20231113	11.07	15200	-26.05	20240529	10930	2.84	20240308	15640	-28.13	20230921	10120	11.07	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
9	20240731	090745	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11210	180	2	1.63	36287820	3250	8.29	11100	11210	11100	14330	7730	11030	11165.48	1.41	0	-405	11203	11116	11043	10956	10883	11160	11000	75	3300	500	7940	10	1	15078709	1690	17.65	1.29	12	0.02	635.00	8668.00	15640	20230921	-28.32	10120	20231113	10.77	15200	-26.25	20240529	10930	2.56	20240308	15640	-28.32	20230921	10120	10.77	20231113	5.42	N	094820	500	75 억		212672	N	N	191	N	00	N
10	20240730	160728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11030	-100	5	-0.90	429238680	38888	93.10	11000	11130	10970	14460	7800	11130	11037.82	1.44	0	-4293	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1663	17.37	1.27	12	0.26	635.00	8668.00	15640	20230921	-29.48	10120	20231113	8.99	15200	-27.43	20240529	10930	0.91	20240308	15640	-29.48	20230921	10120	8.99	20231113	5.47	N	094820	500	75 억		216785	N	N	191	N	00	N
11	20240730	150741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	-50	5	-0.45	388727560	35218	84.32	11000	11130	10970	14460	7800	11130	11037.75	1.44	0	-3887	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1671	17.45	1.28	12	0.23	635.00	8668.00	15640	20230921	-29.16	10120	20231113	9.49	15200	-27.11	20240529	10930	1.37	20240308	15640	-29.16	20230921	10120	9.49	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
12	20240730	140732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11080	-50	5	-0.45	370974510	33616	80.48	11000	11130	10970	14460	7800	11130	11035.65	1.44	0	-3774	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1671	17.45	1.28	12	0.22	635.00	8668.00	15640	20230921	-29.16	10120	20231113	9.49	15200	-27.11	20240529	10930	1.37	20240308	15640	-29.16	20230921	10120	9.49	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
13	20240730	130739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11050	-80	5	-0.72	320786360	29073	69.60	11000	11130	10970	14460	7800	11130	11033.82	1.44	0	-3710	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1666	17.40	1.27	12	0.19	635.00	8668.00	15640	20230921	-29.35	10120	20231113	9.19	15200	-27.30	20240529	10930	1.10	20240308	15640	-29.35	20230921	10120	9.19	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
14	20240730	120731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11110	-20	5	-0.18	303384770	27499	65.84	11000	11130	10970	14460	7800	11130	11032.57	1.44	0	-3169	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1675	17.50	1.28	12	0.18	635.00	8668.00	15640	20230921	-28.96	10120	20231113	9.78	15200	-26.91	20240529	10930	1.65	20240308	15640	-28.96	20230921	10120	9.78	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
15	20240730	110739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11120	-10	5	-0.09	263119550	23855	57.11	11000	11130	10970	14460	7800	11130	11029.95	1.44	0	-2924	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1677	17.51	1.28	12	0.16	635.00	8668.00	15640	20230921	-28.90	10120	20231113	9.88	15200	-26.84	20240529	10930	1.74	20240308	15640	-28.90	20230921	10120	9.88	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
16	20240730	100740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	-130	5	-1.17	174619550	15851	37.95	11000	11110	10970	14460	7800	11130	11016.31	1.44	0	-5701	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1659	17.32	1.27	12	0.11	635.00	8668.00	15640	20230921	-29.67	10120	20231113	8.70	15200	-27.63	20240529	10930	0.64	20240308	15640	-29.67	20230921	10120	8.70	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
17	20240730	090743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11050	-80	5	-0.72	25647290	2329	5.58	11000	11110	11000	14460	7800	11130	11012.15	1.44	0	-161	11343	11236	11133	11026	10923	11290	11080	75	3330	500	8010	10	1	15078709	1666	17.40	1.27	12	0.02	635.00	8668.00	15640	20230921	-29.35	10120	20231113	9.19	15200	-27.30	20240529	10930	1.10	20240308	15640	-29.35	20230921	10120	9.19	20231113	5.47	N	094820	500	75 억		216785	N	N	11	N	00	N
18	20240729	160728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11130	60	2	0.54	462912560	41530	72.21	11110	11240	11030	14390	7750	11070	11146.50	1.44	0	-625	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1678	17.53	1.28	12	0.28	635.00	8668.00	15640	20230921	-28.84	10120	20231113	9.98	15200	-26.78	20240529	10930	1.83	20240308	15640	-28.84	20230921	10120	9.98	20231113	5.62	N	094820	500	75 억		217361	N	N	11	N	00	N
19	20240729	150738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11140	70	2	0.63	431420300	38700	67.29	11110	11240	11030	14390	7750	11070	11147.81	1.44	0	-540	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1680	17.54	1.29	12	0.26	635.00	8668.00	15640	20230921	-28.77	10120	20231113	10.08	15200	-26.71	20240529	10930	1.92	20240308	15640	-28.77	20230921	10120	10.08	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
20	20240729	140744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11200	130	2	1.17	403107510	36155	62.86	11110	11240	11030	14390	7750	11070	11149.43	1.44	0	-550	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1689	17.64	1.29	12	0.24	635.00	8668.00	15640	20230921	-28.39	10120	20231113	10.67	15200	-26.32	20240529	10930	2.47	20240308	15640	-28.39	20230921	10120	10.67	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
21	20240729	130744	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11170	100	2	0.90	293093540	26323	45.77	11110	11200	11030	14390	7750	11070	11134.50	1.44	0	-2525	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1684	17.59	1.29	12	0.17	635.00	8668.00	15640	20230921	-28.58	10120	20231113	10.38	15200	-26.51	20240529	10930	2.20	20240308	15640	-28.58	20230921	10120	10.38	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
22	20240729	120738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	80	2	0.72	198624700	17854	31.04	11110	11200	11030	14390	7750	11070	11124.94	1.44	0	-3135	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1681	17.56	1.29	12	0.12	635.00	8668.00	15640	20230921	-28.71	10120	20231113	10.18	15200	-26.64	20240529	10930	2.01	20240308	15640	-28.71	20230921	10120	10.18	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
23	20240729	110732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11150	80	2	0.72	178501510	16045	27.90	11110	11200	11030	14390	7750	11070	11125.06	1.44	0	-2571	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1681	17.56	1.29	12	0.11	635.00	8668.00	15640	20230921	-28.71	10120	20231113	10.18	15200	-26.64	20240529	10930	2.01	20240308	15640	-28.71	20230921	10120	10.18	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
24	20240729	100731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11190	120	2	1.08	125555930	11291	19.63	11110	11200	11030	14390	7750	11070	11120.00	1.44	0	-951	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1687	17.62	1.29	12	0.07	635.00	8668.00	15640	20230921	-28.45	10120	20231113	10.57	15200	-26.38	20240529	10930	2.38	20240308	15640	-28.45	20230921	10120	10.57	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
25	20240729	090730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11060	-10	5	-0.09	6757750	610	1.06	11110	11130	11030	14390	7750	11070	11078.28	1.44	0	-537	11296	11182	11066	10952	10836	11240	11010	75	3320	500	7970	10	1	15078709	1668	17.42	1.28	12	0.00	635.00	8668.00	15640	20230921	-29.28	10120	20231113	9.29	15200	-27.24	20240529	10930	1.19	20240308	15640	-29.28	20230921	10120	9.29	20231113	5.62	N	094820	500	75 억		217361	N	N	0	N	00	N
26	20240726	160719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	120	2	1.10	613266950	55396	45.18	10960	11180	10950	14230	7670	10950	11070.70	1.34	0	15617	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1669	17.43	1.28	12	0.37	635.00	8668.00	15640	20230921	-29.22	10120	20231113	9.39	15200	-27.17	20240529	10930	1.28	20240308	15640	-29.22	20230921	10120	9.39	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
27	20240726	150728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	120	2	1.10	591023430	53386	43.54	10960	11180	10950	14230	7670	10950	11070.87	1.34	0	15906	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1669	17.43	1.28	12	0.35	635.00	8668.00	15640	20230921	-29.22	10120	20231113	9.39	15200	-27.17	20240529	10930	1.28	20240308	15640	-29.22	20230921	10120	9.39	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
28	20240726	140728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11040	90	2	0.82	550044120	49680	40.52	10960	11180	10950	14230	7670	10950	11071.86	1.34	0	15942	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1665	17.39	1.27	12	0.33	635.00	8668.00	15640	20230921	-29.41	10120	20231113	9.09	15200	-27.37	20240529	10930	1.01	20240308	15640	-29.41	20230921	10120	9.09	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
29	20240726	130728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11110	160	2	1.46	504837320	45593	37.18	10960	11180	10950	14230	7670	10950	11072.82	1.34	0	15780	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1675	17.50	1.28	12	0.30	635.00	8668.00	15640	20230921	-28.96	10120	20231113	9.78	15200	-26.91	20240529	10930	1.65	20240308	15640	-28.96	20230921	10120	9.78	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
30	20240726	120731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11170	220	2	2.01	433710700	39191	31.96	10960	11180	10950	14230	7670	10950	11066.73	1.34	0	15316	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1684	17.59	1.29	12	0.26	635.00	8668.00	15640	20230921	-28.58	10120	20231113	10.38	15200	-26.51	20240529	10930	2.20	20240308	15640	-28.58	20230921	10120	10.38	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
31	20240726	110730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11070	120	2	1.10	266206780	24098	19.65	10960	11140	10950	14230	7670	10950	11047.03	1.34	0	4384	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1669	17.43	1.28	12	0.16	635.00	8668.00	15640	20230921	-29.22	10120	20231113	9.39	15200	-27.17	20240529	10930	1.28	20240308	15640	-29.22	20230921	10120	9.39	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
32	20240726	100728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11090	140	2	1.28	178789040	16204	13.21	10960	11140	10950	14230	7670	10950	11033.88	1.34	0	3168	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1672	17.46	1.28	12	0.11	635.00	8668.00	15640	20230921	-29.09	10120	20231113	9.58	15200	-27.04	20240529	10930	1.46	20240308	15640	-29.09	20230921	10120	9.58	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
33	20240726	090721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11040	90	2	0.82	13748520	1248	1.02	10960	11070	10960	14230	7670	10950	11019.10	1.34	0	245	11403	11176	11063	10836	10723	11120	10780	75	3280	500	7880	10	1	15078709	1665	17.39	1.27	12	0.01	635.00	8668.00	15640	20230921	-29.41	10120	20231113	9.09	15200	-27.37	20240529	10930	1.01	20240308	15640	-29.41	20230921	10120	9.09	20231113	5.62	N	094820	500	75 억		201849	N	N	95	N	00	N
34	20240725	160724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	10950	-340	5	-3.01	1347730000	121989	132.95	11230	11290	10950	14670	7910	11290	11048.64	1.35	0	-1768	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1651	17.24	1.26	12	0.81	635.00	8668.00	15640	20230921	-29.99	10120	20231113	8.20	15200	-27.96	20240529	10930	0.18	20240308	15640	-29.99	20230921	10120	8.20	20231113	5.63	N	094820	500	75 억		203630	N	N	95	N	00	N
35	20240725	150733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	-290	5	-2.57	1227875150	111056	121.04	11230	11290	10960	14670	7910	11290	11056.36	1.35	0	869	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1659	17.32	1.27	12	0.74	635.00	8668.00	15640	20230921	-29.67	10120	20231113	8.70	15200	-27.63	20240529	10930	0.64	20240308	15640	-29.67	20230921	10120	8.70	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
36	20240725	140732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11060	-230	5	-2.04	1064794630	96242	104.89	11230	11290	10960	14670	7910	11290	11063.72	1.35	0	3156	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1668	17.42	1.28	12	0.64	635.00	8668.00	15640	20230921	-29.28	10120	20231113	9.29	15200	-27.24	20240529	10930	1.19	20240308	15640	-29.28	20230921	10120	9.29	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
37	20240725	130726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11030	-260	5	-2.30	897730880	81081	88.37	11230	11290	10960	14670	7910	11290	11072.03	1.35	0	-3947	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1663	17.37	1.27	12	0.54	635.00	8668.00	15640	20230921	-29.48	10120	20231113	8.99	15200	-27.43	20240529	10930	0.91	20240308	15640	-29.48	20230921	10120	8.99	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
38	20240725	120731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11060	-230	5	-2.04	837816680	75651	82.45	11230	11290	10960	14670	7910	11290	11074.76	1.35	0	-3226	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1668	17.42	1.28	12	0.50	635.00	8668.00	15640	20230921	-29.28	10120	20231113	9.29	15200	-27.24	20240529	10930	1.19	20240308	15640	-29.28	20230921	10120	9.29	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
39	20240725	110726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11000	-290	5	-2.57	767383530	69266	75.49	11230	11290	10960	14670	7910	11290	11078.79	1.35	0	-2162	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1659	17.32	1.27	12	0.46	635.00	8668.00	15640	20230921	-29.67	10120	20231113	8.70	15200	-27.63	20240529	10930	0.64	20240308	15640	-29.67	20230921	10120	8.70	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
40	20240725	100724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11040	-250	5	-2.21	564156510	50822	55.39	11230	11290	10960	14670	7910	11290	11100.64	1.35	0	-7789	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1665	17.39	1.27	12	0.34	635.00	8668.00	15640	20230921	-29.41	10120	20231113	9.09	15200	-27.37	20240529	10930	1.01	20240308	15640	-29.41	20230921	10120	9.09	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
41	20240725	090722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11210	-80	5	-0.71	81213420	7237	7.89	11230	11290	11200	14670	7910	11290	11221.97	1.35	0	-394	11483	11386	11323	11226	11163	11355	11195	75	3380	500	8120	10	1	15078709	1690	17.65	1.29	12	0.05	635.00	8668.00	15640	20230921	-28.32	10120	20231113	10.77	15200	-26.25	20240529	10930	2.56	20240308	15640	-28.32	20230921	10120	10.77	20231113	5.63	N	094820	500	75 억		203630	N	N	1551	N	00	N
42	20240724	160719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	-130	5	-1.14	1016734500	89817	144.64	11380	11420	11260	14840	8000	11420	11320.11	1.37	0	1698	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1702	17.78	1.30	12	0.60	635.00	8668.00	15640	20230921	-27.81	10120	20231113	11.56	15200	-25.72	20240529	10930	3.29	20240308	15640	-27.81	20230921	10120	11.56	20231113	5.74	N	094820	500	75 억		206093	N	N	1551	N	00	N
43	20240724	150731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11350	-70	5	-0.61	946410720	83592	134.62	11380	11420	11260	14840	8000	11420	11321.68	1.37	0	2522	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1711	17.87	1.31	12	0.55	635.00	8668.00	15640	20230921	-27.43	10120	20231113	12.15	15200	-25.33	20240529	10930	3.84	20240308	15640	-27.43	20230921	10120	12.15	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
44	20240724	140725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11290	-130	5	-1.14	837688650	74000	119.17	11380	11420	11260	14840	8000	11420	11319.99	1.37	0	882	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1702	17.78	1.30	12	0.49	635.00	8668.00	15640	20230921	-27.81	10120	20231113	11.56	15200	-25.72	20240529	10930	3.29	20240308	15640	-27.81	20230921	10120	11.56	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
45	20240724	130731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11310	-110	5	-0.96	675827940	59654	96.07	11380	11420	11270	14840	8000	11420	11328.99	1.37	0	2631	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1705	17.81	1.30	12	0.40	635.00	8668.00	15640	20230921	-27.69	10120	20231113	11.76	15200	-25.59	20240529	10930	3.48	20240308	15640	-27.69	20230921	10120	11.76	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
46	20240724	120730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11330	-90	5	-0.79	612997230	54100	87.12	11380	11420	11270	14840	8000	11420	11330.66	1.37	0	2788	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1708	17.84	1.31	12	0.36	635.00	8668.00	15640	20230921	-27.56	10120	20231113	11.96	15200	-25.46	20240529	10930	3.66	20240308	15640	-27.56	20230921	10120	11.96	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
47	20240724	110726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11330	-90	5	-0.79	532144710	46957	75.62	11380	11420	11270	14840	8000	11420	11332.42	1.37	0	2741	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1708	17.84	1.31	12	0.31	635.00	8668.00	15640	20230921	-27.56	10120	20231113	11.96	15200	-25.46	20240529	10930	3.66	20240308	15640	-27.56	20230921	10120	11.96	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
48	20240724	100749	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11310	-110	5	-0.96	370885570	32709	52.67	11380	11420	11270	14840	8000	11420	11338.71	1.37	0	3629	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1705	17.81	1.30	12	0.22	635.00	8668.00	15640	20230921	-27.69	10120	20231113	11.76	15200	-25.59	20240529	10930	3.48	20240308	15640	-27.69	20230921	10120	11.76	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
49	20240724	090722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11300	-120	5	-1.05	80295850	7090	11.42	11380	11400	11270	14840	8000	11420	11323.95	1.37	0	929	11726	11572	11486	11332	11246	11530	11290	75	3420	500	8220	10	1	15078709	1704	17.80	1.30	12	0.05	635.00	8668.00	15640	20230921	-27.75	10120	20231113	11.66	15200	-25.66	20240529	10930	3.39	20240308	15640	-27.75	20230921	10120	11.66	20231113	5.74	N	094820	500	75 억		206093	N	N	914	N	00	N
50	20240723	160715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11420	-20	5	-0.17	705432370	61487	45.29	11520	11640	11400	14870	8010	11440	11472.90	1.39	0	-3706	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1722	17.98	1.32	12	0.41	635.00	8668.00	15640	20230921	-26.98	10120	20231113	12.85	15200	-24.87	20240529	10930	4.48	20240308	15640	-26.98	20230921	10120	12.85	20231113	5.78	N	094820	500	75 억		209750	N	N	914	N	00	N
51	20240723	150732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11450	10	2	0.09	656589200	57214	42.14	11520	11640	11400	14870	8010	11440	11476.02	1.39	0	-3716	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1727	18.03	1.32	12	0.38	635.00	8668.00	15640	20230921	-26.79	10120	20231113	13.14	15200	-24.67	20240529	10930	4.76	20240308	15640	-26.79	20230921	10120	13.14	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
52	20240723	140720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	20	2	0.17	521095800	45398	33.44	11520	11640	11400	14870	8010	11440	11478.39	1.39	0	-2162	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1728	18.05	1.32	12	0.30	635.00	8668.00	15640	20230921	-26.73	10120	20231113	13.24	15200	-24.61	20240529	10930	4.85	20240308	15640	-26.73	20230921	10120	13.24	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
53	20240723	130716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	30	2	0.26	474481010	41329	30.44	11520	11640	11400	14870	8010	11440	11480.58	1.39	0	-2860	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1730	18.06	1.32	12	0.27	635.00	8668.00	15640	20230921	-26.66	10120	20231113	13.34	15200	-24.54	20240529	10930	4.94	20240308	15640	-26.66	20230921	10120	13.34	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
54	20240723	120721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11430	-10	5	-0.09	443209870	38603	28.43	11520	11640	11400	14870	8010	11440	11481.23	1.39	0	-1966	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1723	18.00	1.32	12	0.26	635.00	8668.00	15640	20230921	-26.92	10120	20231113	12.94	15200	-24.80	20240529	10930	4.57	20240308	15640	-26.92	20230921	10120	12.94	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
55	20240723	110724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	40	2	0.35	387337910	33726	24.84	11520	11640	11400	14870	8010	11440	11484.85	1.39	0	-2181	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1731	18.08	1.32	12	0.22	635.00	8668.00	15640	20230921	-26.60	10120	20231113	13.44	15200	-24.47	20240529	10930	5.03	20240308	15640	-26.60	20230921	10120	13.44	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
56	20240723	100720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	0	3	0.00	290925870	25313	18.64	11520	11640	11400	14870	8010	11440	11493.14	1.39	0	-2412	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1725	18.02	1.32	12	0.17	635.00	8668.00	15640	20230921	-26.85	10120	20231113	13.04	15200	-24.74	20240529	10930	4.67	20240308	15640	-26.85	20230921	10120	13.04	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
57	20240723	090725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11560	120	2	1.05	76335150	6611	4.87	11520	11640	11520	14870	8010	11440	11546.69	1.39	0	264	11946	11692	11546	11292	11146	11620	11220	75	3430	500	8230	10	1	15078709	1743	18.20	1.33	12	0.04	635.00	8668.00	15640	20230921	-26.09	10120	20231113	14.23	15200	-23.95	20240529	10930	5.76	20240308	15640	-26.09	20230921	10120	14.23	20231113	5.78	N	094820	500	75 억		209750	N	N	618	N	00	N
58	20240722	160714	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	-100	5	-0.87	1564425370	135121	76.51	11730	11800	11400	15000	8080	11540	11578.07	1.29	0	14984	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1725	18.02	1.32	12	0.90	635.00	8668.00	15640	20230921	-26.85	10120	20231113	13.04	15200	-24.74	20240529	10930	4.67	20240308	15640	-26.85	20230921	10120	13.04	20231113	5.79	N	094820	500	75 억		194775	N	N	618	N	00	N
59	20240722	150721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11490	-50	5	-0.43	1381761930	119147	67.47	11730	11800	11440	15000	8080	11540	11597.12	1.29	0	11951	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1733	18.09	1.33	12	0.79	635.00	8668.00	15640	20230921	-26.53	10120	20231113	13.54	15200	-24.41	20240529	10930	5.12	20240308	15640	-26.53	20230921	10120	13.54	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
60	20240722	140721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11600	60	2	0.52	1103698620	94996	53.79	11730	11800	11440	15000	8080	11540	11618.37	1.29	0	10315	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1749	18.27	1.34	12	0.63	635.00	8668.00	15640	20230921	-25.83	10120	20231113	14.62	15200	-23.68	20240529	10930	6.13	20240308	15640	-25.83	20230921	10120	14.62	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
61	20240722	130719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11580	40	2	0.35	856417760	73693	41.73	11730	11800	11440	15000	8080	11540	11621.43	1.29	0	11878	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1746	18.24	1.34	12	0.49	635.00	8668.00	15640	20230921	-25.96	10120	20231113	14.43	15200	-23.82	20240529	10930	5.95	20240308	15640	-25.96	20230921	10120	14.43	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
62	20240722	120719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11700	160	2	1.39	745130090	64074	36.28	11730	11800	11440	15000	8080	11540	11629.21	1.29	0	9504	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1764	18.43	1.35	12	0.42	635.00	8668.00	15640	20230921	-25.19	10120	20231113	15.61	15200	-23.03	20240529	10930	7.04	20240308	15640	-25.19	20230921	10120	15.61	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
63	20240722	110715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11700	160	2	1.39	622219900	53495	30.29	11730	11800	11440	15000	8080	11540	11631.37	1.29	0	5237	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1764	18.43	1.35	12	0.35	635.00	8668.00	15640	20230921	-25.19	10120	20231113	15.61	15200	-23.03	20240529	10930	7.04	20240308	15640	-25.19	20230921	10120	15.61	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
64	20240722	100718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11680	140	2	1.21	461322860	39729	22.50	11730	11800	11440	15000	8080	11540	11611.74	1.29	0	3448	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1761	18.39	1.35	12	0.26	635.00	8668.00	15640	20230921	-25.32	10120	20231113	15.42	15200	-23.16	20240529	10930	6.86	20240308	15640	-25.32	20230921	10120	15.42	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
65	20240722	090718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11730	190	2	1.65	135879910	11583	6.56	11730	11800	11540	15000	8080	11540	11730.98	1.29	0	728	12206	11872	11706	11372	11206	11790	11290	75	3460	500	8300	10	1	15078709	1769	18.47	1.35	12	0.08	635.00	8668.00	15640	20230921	-25.00	10120	20231113	15.91	15200	-22.83	20240529	10930	7.32	20240308	15640	-25.00	20230921	10120	15.91	20231113	5.79	N	094820	500	75 억		194775	N	N	723	N	00	N
66	20240719	160701	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11540	-440	5	-3.67	2048476240	175504	20.02	11940	12040	11540	15570	8390	11980	11672.21	1.31	0	-3262	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1740	18.17	1.33	12	1.16	635.00	8668.00	15640	20230921	-26.21	10120	20231113	14.03	15200	-24.08	20240529	10930	5.58	20240308	15640	-26.21	20230921	10120	14.03	20231113	5.94	N	094820	500	75 억		198039	N	N	723	N	00	N
67	20240719	150708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11570	-410	5	-3.42	1936811640	165841	18.92	11940	12040	11540	15570	8390	11980	11678.63	1.31	0	-2787	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1745	18.22	1.33	12	1.10	635.00	8668.00	15640	20230921	-26.02	10120	20231113	14.33	15200	-23.88	20240529	10930	5.86	20240308	15640	-26.02	20230921	10120	14.33	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
68	20240719	140712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11610	-370	5	-3.09	1736807920	148542	16.95	11940	12040	11540	15570	8390	11980	11692.27	1.31	0	-3668	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1751	18.28	1.34	12	0.99	635.00	8668.00	15640	20230921	-25.77	10120	20231113	14.72	15200	-23.62	20240529	10930	6.22	20240308	15640	-25.77	20230921	10120	14.72	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
69	20240719	130704	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11610	-370	5	-3.09	1547474770	132184	15.08	11940	12040	11580	15570	8390	11980	11706.87	1.31	0	-4233	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1751	18.28	1.34	12	0.88	635.00	8668.00	15640	20230921	-25.77	10120	20231113	14.72	15200	-23.62	20240529	10930	6.22	20240308	15640	-25.77	20230921	10120	14.72	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
70	20240719	120703	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11620	-360	5	-3.01	1386581020	118326	13.50	11940	12040	11580	15570	8390	11980	11718.20	1.31	0	-2464	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1752	18.30	1.34	12	0.78	635.00	8668.00	15640	20230921	-25.70	10120	20231113	14.82	15200	-23.55	20240529	10930	6.31	20240308	15640	-25.70	20230921	10120	14.82	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
71	20240719	110709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11630	-350	5	-2.92	1179710220	100491	11.47	11940	12040	11590	15570	8390	11980	11739.34	1.31	0	-3582	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1754	18.31	1.34	12	0.67	635.00	8668.00	15640	20230921	-25.64	10120	20231113	14.92	15200	-23.49	20240529	10930	6.40	20240308	15640	-25.64	20230921	10120	14.92	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
72	20240719	100614	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11740	-240	5	-2.00	781354950	66346	7.57	11940	12040	11700	15570	8390	11980	11776.82	1.31	0	-604	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1770	18.49	1.35	12	0.44	635.00	8668.00	15640	20230921	-24.94	10120	20231113	16.01	15200	-22.76	20240529	10930	7.41	20240308	15640	-24.94	20230921	10120	16.01	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
73	20240719	090717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11860	-120	5	-1.00	109510970	9167	1.05	11940	12040	11840	15570	8390	11980	11946.03	1.31	0	-2767	13920	12950	12450	11480	10980	12700	11230	75	3590	500	8620	10	1	15078709	1788	18.68	1.37	12	0.06	635.00	8668.00	15640	20230921	-24.17	10120	20231113	17.19	15200	-21.97	20240529	10930	8.51	20240308	15640	-24.17	20230921	10120	17.19	20231113	5.94	N	094820	500	75 억		198039	N	N	0	N	00	N
74	20240718	160655	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	-30	5	-0.25	10991857720	864544	512.00	13400	13420	11950	15610	8410	12010	12714.40	1.51	0	-29399	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1806	18.87	1.38	12	5.73	635.00	8668.00	15640	20230921	-23.40	10120	20231113	18.38	15200	-21.18	20240529	10930	9.61	20240308	15640	-23.40	20230921	10120	18.38	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
75	20240718	150703	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	-30	5	-0.25	10750154020	844381	500.06	13400	13420	11950	15610	8410	12010	12731.40	1.51	0	-30722	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1806	18.87	1.38	12	5.60	635.00	8668.00	15640	20230921	-23.40	10120	20231113	18.38	15200	-21.18	20240529	10930	9.61	20240308	15640	-23.40	20230921	10120	18.38	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
76	20240718	140658	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	140	2	1.17	10260011820	803566	475.89	13400	13420	12070	15610	8410	12010	12768.10	1.51	0	-27846	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1832	19.13	1.40	12	5.33	635.00	8668.00	15640	20230921	-22.31	10120	20231113	20.06	15200	-20.07	20240529	10930	11.16	20240308	15640	-22.31	20230921	10120	20.06	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
77	20240718	130659	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	190	2	1.58	9854708370	770133	456.09	13400	13420	12160	15610	8410	12010	12796.11	1.51	0	-26589	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1840	19.21	1.41	12	5.11	635.00	8668.00	15640	20230921	-21.99	10120	20231113	20.55	15200	-19.74	20240529	10930	11.62	20240308	15640	-21.99	20230921	10120	20.55	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
78	20240718	120700	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12320	310	2	2.58	9425333080	735025	435.29	13400	13420	12200	15610	8410	12010	12823.15	1.51	0	-19563	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1858	19.40	1.42	12	4.87	635.00	8668.00	15640	20230921	-21.23	10120	20231113	21.74	15200	-18.95	20240529	10930	12.72	20240308	15640	-21.23	20230921	10120	21.74	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
79	20240718	110704	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12370	360	2	3.00	8945268210	695964	412.16	13400	13420	12270	15610	8410	12010	12853.06	1.51	0	-24849	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1865	19.48	1.43	12	4.62	635.00	8668.00	15640	20230921	-20.91	10120	20231113	22.23	15200	-18.62	20240529	10930	13.17	20240308	15640	-20.91	20230921	10120	22.23	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
80	20240718	100706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	370	2	3.08	8281595860	642154	380.29	13400	13420	12320	15610	8410	12010	12896.59	1.51	0	-20780	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1867	19.50	1.43	12	4.26	635.00	8668.00	15640	20230921	-20.84	10120	20231113	22.33	15200	-18.55	20240529	10930	13.27	20240308	15640	-20.84	20230921	10120	22.33	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
81	20240718	090705	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	990	2	8.24	3588438100	270813	160.38	13400	13420	13000	15610	8410	12010	13250.61	1.51	0	-18730	12643	12326	12163	11846	11683	12245	11765	75	3600	500	8640	10	1	15078709	1960	20.47	1.50	12	1.80	635.00	8668.00	15640	20230921	-16.88	10120	20231113	28.46	15200	-14.47	20240529	10930	18.94	20240308	15640	-16.88	20230921	10120	28.46	20231113	5.81	N	094820	500	75 억		227292	N	N	56	N	00	N
82	20240717	160733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12010	-110	5	-0.91	2030367320	165973	62.47	12110	12480	12000	15750	8490	12120	12233.40	1.50	0	1796	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1811	18.91	1.39	12	1.10	635.00	8668.00	15640	20230921	-23.21	10120	20231113	18.68	15200	-20.99	20240529	10930	9.88	20240308	15640	-23.21	20230921	10120	18.68	20231113	5.87	N	094820	500	75 억		225496	N	N	56	N	00	N
83	20240717	150737	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12030	-90	5	-0.74	1983066940	162037	60.99	12110	12480	12000	15750	8490	12120	12238.36	1.50	0	2134	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1814	18.94	1.39	12	1.07	635.00	8668.00	15640	20230921	-23.08	10120	20231113	18.87	15200	-20.86	20240529	10930	10.06	20240308	15640	-23.08	20230921	10120	18.87	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
84	20240717	140734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12140	20	2	0.17	1821295200	148600	55.93	12110	12480	12000	15750	8490	12120	12256.36	1.50	0	5921	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1831	19.12	1.40	12	0.99	635.00	8668.00	15640	20230921	-22.38	10120	20231113	19.96	15200	-20.13	20240529	10930	11.07	20240308	15640	-22.38	20230921	10120	19.96	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
85	20240717	130734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	-40	5	-0.33	1732660300	141265	53.17	12110	12480	12000	15750	8490	12120	12265.32	1.50	0	6031	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1822	19.02	1.39	12	0.94	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
86	20240717	120735	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12100	-20	5	-0.17	1534260140	124815	46.98	12110	12480	12070	15750	8490	12120	12292.27	1.50	0	6823	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1825	19.06	1.40	12	0.83	635.00	8668.00	15640	20230921	-22.63	10120	20231113	19.57	15200	-20.39	20240529	10930	10.70	20240308	15640	-22.63	20230921	10120	19.57	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
87	20240717	110734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12400	280	2	2.31	1320274520	107386	40.42	12110	12480	12070	15750	8490	12120	12294.66	1.50	0	8942	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1870	19.53	1.43	12	0.71	635.00	8668.00	15640	20230921	-20.72	10120	20231113	22.53	15200	-18.42	20240529	10930	13.45	20240308	15640	-20.72	20230921	10120	22.53	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
88	20240717	100734	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	80	2	0.66	633125330	51972	19.56	12110	12320	12070	15750	8490	12120	12182.05	1.50	0	8737	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1840	19.21	1.41	12	0.34	635.00	8668.00	15640	20230921	-21.99	10120	20231113	20.55	15200	-19.74	20240529	10930	11.62	20240308	15640	-21.99	20230921	10120	20.55	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
89	20240717	090608	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12240	120	2	0.99	169529720	13954	5.25	12110	12240	12070	15750	8490	12120	12149.18	1.50	0	2858	13273	12696	12263	11686	11253	12480	11470	75	3630	500	8720	10	1	15078709	1846	19.28	1.41	12	0.09	635.00	8668.00	15640	20230921	-21.74	10120	20231113	20.95	15200	-19.47	20240529	10930	11.99	20240308	15640	-21.74	20230921	10120	20.95	20231113	5.87	N	094820	500	75 억		225496	N	N	5	N	00	N
90	20240716	160736	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12120	-560	5	-4.42	3202264460	262740	119.72	12830	12840	11830	16480	8880	12680	12188.09	1.77	0	-41307	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1828	19.09	1.40	12	1.74	635.00	8668.00	15640	20230921	-22.51	10120	20231113	19.76	15200	-20.26	20240529	10930	10.89	20240308	15640	-22.51	20230921	10120	19.76	20231113	5.88	N	094820	500	75 억		266240	N	N	5	N	00	N
91	20240716	150743	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12100	-580	5	-4.57	3118417760	255805	116.56	12830	12840	11830	16480	8880	12680	12190.61	1.77	0	-41591	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1825	19.06	1.40	12	1.70	635.00	8668.00	15640	20230921	-22.63	10120	20231113	19.57	15200	-20.39	20240529	10930	10.70	20240308	15640	-22.63	20230921	10120	19.57	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
92	20240716	140739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	-530	5	-4.18	2884836480	236545	107.78	12830	12840	11830	16480	8880	12680	12195.72	1.77	0	-45103	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1832	19.13	1.40	12	1.57	635.00	8668.00	15640	20230921	-22.31	10120	20231113	20.06	15200	-20.07	20240529	10930	11.16	20240308	15640	-22.31	20230921	10120	20.06	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
93	20240716	130741	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	-530	5	-4.18	2702780880	221609	100.97	12830	12840	11830	16480	8880	12680	12196.17	1.77	0	-45035	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1832	19.13	1.40	12	1.47	635.00	8668.00	15640	20230921	-22.31	10120	20231113	20.06	15200	-20.07	20240529	10930	11.16	20240308	15640	-22.31	20230921	10120	20.06	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
94	20240716	120738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	-600	5	-4.73	2575967410	211138	96.20	12830	12840	11830	16480	8880	12680	12200.40	1.77	0	-47118	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1822	19.02	1.39	12	1.40	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
95	20240716	110739	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	-600	5	-4.73	2335785670	191174	87.11	12830	12840	11830	16480	8880	12680	12218.11	1.77	0	-45738	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1822	19.02	1.39	12	1.27	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
96	20240716	100740	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11860	-820	5	-6.47	1800536640	146621	66.81	12830	12840	11830	16480	8880	12680	12280.21	1.77	0	-49119	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1788	18.68	1.37	12	0.97	635.00	8668.00	15640	20230921	-24.17	10120	20231113	17.19	15200	-21.97	20240529	10930	8.51	20240308	15640	-24.17	20230921	10120	17.19	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
97	20240716	090738	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	-90	5	-0.71	416672810	32884	14.98	12830	12840	12410	16480	8880	12680	12670.99	1.77	0	-16889	13040	12860	12710	12530	12380	12785	12455	75	3800	500	9120	10	1	15078709	1898	19.83	1.45	12	0.22	635.00	8668.00	15640	20230921	-19.50	10120	20231113	24.41	15200	-17.17	20240529	10930	15.19	20240308	15640	-19.50	20230921	10120	24.41	20231113	5.88	N	094820	500	75 억		266240	N	N	424	N	00	N
98	20240715	160727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12680	190	2	1.52	2619503700	206340	137.26	12740	12890	12560	16230	8750	12490	12695.09	1.64	0	19237	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1912	19.97	1.46	12	1.37	635.00	8668.00	15640	20230921	-18.93	10120	20231113	25.30	15200	-16.58	20240529	10930	16.01	20240308	15640	-18.93	20230921	10120	25.30	20231113	5.87	N	094820	500	75 억		247067	N	N	424	N	00	N
99	20240715	150732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12690	200	2	1.60	2423686200	190888	126.99	12740	12890	12560	16230	8750	12490	12696.90	1.64	0	16608	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1913	19.98	1.46	12	1.27	635.00	8668.00	15640	20230921	-18.86	10120	20231113	25.40	15200	-16.51	20240529	10930	16.10	20240308	15640	-18.86	20230921	10120	25.40	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
100	20240715	140731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	210	2	1.68	2263712430	178229	118.56	12740	12890	12560	16230	8750	12490	12701.15	1.64	0	15892	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1915	20.00	1.47	12	1.18	635.00	8668.00	15640	20230921	-18.80	10120	20231113	25.49	15200	-16.45	20240529	10930	16.19	20240308	15640	-18.80	20230921	10120	25.49	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
101	20240715	130732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	210	2	1.68	2063888550	162472	108.08	12740	12890	12560	16230	8750	12490	12703.04	1.64	0	17989	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1915	20.00	1.47	12	1.08	635.00	8668.00	15640	20230921	-18.80	10120	20231113	25.49	15200	-16.45	20240529	10930	16.19	20240308	15640	-18.80	20230921	10120	25.49	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
102	20240715	120731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12650	160	2	1.28	1935398530	152323	101.33	12740	12890	12560	16230	8750	12490	12705.89	1.64	0	15450	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1907	19.92	1.46	12	1.01	635.00	8668.00	15640	20230921	-19.12	10120	20231113	25.00	15200	-16.78	20240529	10930	15.74	20240308	15640	-19.12	20230921	10120	25.00	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
103	20240715	110731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12650	160	2	1.28	1827544970	143786	95.65	12740	12890	12560	16230	8750	12490	12710.17	1.64	0	18557	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1907	19.92	1.46	12	0.95	635.00	8668.00	15640	20230921	-19.12	10120	20231113	25.00	15200	-16.78	20240529	10930	15.74	20240308	15640	-19.12	20230921	10120	25.00	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
104	20240715	100730	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	210	2	1.68	1285293000	100834	67.08	12740	12890	12580	16230	8750	12490	12746.62	1.64	0	13025	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1915	20.00	1.47	12	0.67	635.00	8668.00	15640	20230921	-18.80	10120	20231113	25.49	15200	-16.45	20240529	10930	16.19	20240308	15640	-18.80	20230921	10120	25.49	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
105	20240715	090732	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	140	2	1.12	353701650	27764	18.47	12740	12880	12600	16230	8750	12490	12739.58	1.64	0	-7528	13143	12816	12543	12216	11943	12680	12080	75	3740	500	8990	10	1	15078709	1904	19.89	1.46	12	0.18	635.00	8668.00	15640	20230921	-19.25	10120	20231113	24.80	15200	-16.91	20240529	10930	15.55	20240308	15640	-19.25	20230921	10120	24.80	20231113	5.87	N	094820	500	75 억		247067	N	N	16	N	00	N
106	20240712	160725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12490	-90	5	-0.72	1851269480	148207	99.91	12510	12870	12270	16350	8810	12580	12491.10	1.63	0	244	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1883	19.67	1.44	12	0.98	635.00	8668.00	15640	20230921	-20.14	10120	20231113	23.42	15200	-17.83	20240529	10930	14.27	20240308	15640	-20.14	20230921	10120	23.42	20231113	6.04	N	094820	500	75 억		246199	N	N	16	N	00	N
107	20240712	150731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12490	-90	5	-0.72	1752081920	140256	94.55	12510	12870	12270	16350	8810	12580	12492.02	1.63	0	1217	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1883	19.67	1.44	12	0.93	635.00	8668.00	15640	20230921	-20.14	10120	20231113	23.42	15200	-17.83	20240529	10930	14.27	20240308	15640	-20.14	20230921	10120	23.42	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
108	20240712	140733	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	-120	5	-0.95	1469833530	117561	79.25	12510	12870	12270	16350	8810	12580	12502.72	1.63	0	610	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1879	19.62	1.44	12	0.78	635.00	8668.00	15640	20230921	-20.33	10120	20231113	23.12	15200	-18.03	20240529	10930	14.00	20240308	15640	-20.33	20230921	10120	23.12	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
109	20240712	130727	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12560	-20	5	-0.16	1299988880	104025	70.12	12510	12870	12270	16350	8810	12580	12496.88	1.63	0	2066	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1894	19.78	1.45	12	0.69	635.00	8668.00	15640	20230921	-19.69	10120	20231113	24.11	15200	-17.37	20240529	10930	14.91	20240308	15640	-19.69	20230921	10120	24.11	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
110	20240712	120729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12560	-20	5	-0.16	923000270	74302	50.09	12510	12570	12270	16350	8810	12580	12422.26	1.63	0	7719	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1894	19.78	1.45	12	0.49	635.00	8668.00	15640	20230921	-19.69	10120	20231113	24.11	15200	-17.37	20240529	10930	14.91	20240308	15640	-19.69	20230921	10120	24.11	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
111	20240712	110726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	-120	5	-0.95	780459390	62909	42.41	12510	12570	12270	16350	8810	12580	12406.14	1.63	0	5332	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1879	19.62	1.44	12	0.42	635.00	8668.00	15640	20230921	-20.33	10120	20231113	23.12	15200	-18.03	20240529	10930	14.00	20240308	15640	-20.33	20230921	10120	23.12	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
112	20240712	100729	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12310	-270	5	-2.15	606247290	48849	32.93	12510	12570	12270	16350	8810	12580	12410.60	1.63	0	-2244	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1856	19.39	1.42	12	0.32	635.00	8668.00	15640	20230921	-21.29	10120	20231113	21.64	15200	-19.01	20240529	10930	12.63	20240308	15640	-21.29	20230921	10120	21.64	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
113	20240712	090725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	-120	5	-0.95	108636400	8691	5.86	12510	12570	12440	16350	8810	12580	12499.78	1.63	0	-665	13133	12856	12683	12406	12233	12770	12320	75	3770	500	9050	10	1	15078709	1879	19.62	1.44	12	0.06	635.00	8668.00	15640	20230921	-20.33	10120	20231113	23.12	15200	-18.03	20240529	10930	14.00	20240308	15640	-20.33	20230921	10120	23.12	20231113	6.04	N	094820	500	75 억		246199	N	N	901	N	00	N
114	20240711	160722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	-220	5	-1.72	1806414140	142218	44.55	12910	12960	12510	16640	8960	12800	12701.74	1.68	0	-7907	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1897	19.81	1.45	12	0.94	635.00	8668.00	15640	20230921	-19.57	10120	20231113	24.31	15200	-17.24	20240529	10930	15.10	20240308	15640	-19.57	20230921	10120	24.31	20231113	5.93	N	094820	500	75 억		253963	N	N	901	N	00	N
115	20240711	150728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	-170	5	-1.33	1724300160	135703	42.51	12910	12960	12510	16640	8960	12800	12706.43	1.68	0	-8592	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1904	19.89	1.46	12	0.90	635.00	8668.00	15640	20230921	-19.25	10120	20231113	24.80	15200	-16.91	20240529	10930	15.55	20240308	15640	-19.25	20230921	10120	24.80	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
116	20240711	140728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	-220	5	-1.72	1598366730	125710	39.38	12910	12960	12510	16640	8960	12800	12714.71	1.68	0	-12586	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1897	19.81	1.45	12	0.83	635.00	8668.00	15640	20230921	-19.57	10120	20231113	24.31	15200	-17.24	20240529	10930	15.10	20240308	15640	-19.57	20230921	10120	24.31	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
117	20240711	130725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12670	-130	5	-1.02	1469245600	115450	36.17	12910	12960	12510	16640	8960	12800	12726.25	1.68	0	-12257	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1910	19.95	1.46	12	0.77	635.00	8668.00	15640	20230921	-18.99	10120	20231113	25.20	15200	-16.64	20240529	10930	15.92	20240308	15640	-18.99	20230921	10120	25.20	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
118	20240711	120726	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12600	-200	5	-1.56	1220872440	95923	30.05	12910	12960	12510	16640	8960	12800	12727.63	1.68	0	-7536	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1900	19.84	1.45	12	0.64	635.00	8668.00	15640	20230921	-19.44	10120	20231113	24.51	15200	-17.11	20240529	10930	15.28	20240308	15640	-19.44	20230921	10120	24.51	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
119	20240711	110723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	-180	5	-1.41	998175930	78217	24.50	12910	12960	12620	16640	8960	12800	12761.62	1.68	0	-7251	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1903	19.87	1.46	12	0.52	635.00	8668.00	15640	20230921	-19.31	10120	20231113	24.70	15200	-16.97	20240529	10930	15.46	20240308	15640	-19.31	20230921	10120	24.70	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
120	20240711	100725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	-50	5	-0.39	694577110	54319	17.02	12910	12960	12680	16640	8960	12800	12787.00	1.68	0	-3791	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1923	20.08	1.47	12	0.36	635.00	8668.00	15640	20230921	-18.48	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
121	20240711	090722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12810	10	2	0.08	212057210	16502	5.17	12910	12960	12750	16640	8960	12800	12850.39	1.68	0	-1673	13186	12992	12696	12502	12206	12845	12355	75	3840	500	9210	10	1	15078709	1932	20.17	1.48	12	0.11	635.00	8668.00	15640	20230921	-18.09	10120	20231113	26.58	15200	-15.72	20240529	10930	17.20	20240308	15640	-18.09	20230921	10120	26.58	20231113	5.93	N	094820	500	75 억		253963	N	N	0	N	00	N
122	20240710	160722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	40	2	0.31	3926133780	307706	53.80	12890	12890	12400	16580	8940	12760	12759.32	1.60	0	13537	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1930	20.16	1.48	12	2.04	635.00	8668.00	15640	20230921	-18.16	10120	20231113	26.48	15200	-15.79	20240529	10930	17.11	20240308	15640	-18.16	20230921	10120	26.48	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
123	20240710	150724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12790	30	2	0.24	3854072450	302074	52.81	12890	12890	12400	16580	8940	12760	12758.70	1.60	0	13870	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1929	20.14	1.48	12	2.00	635.00	8668.00	15640	20230921	-18.22	10120	20231113	26.38	15200	-15.86	20240529	10930	17.02	20240308	15640	-18.22	20230921	10120	26.38	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
124	20240710	140722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	80	2	0.63	3484045790	273198	47.77	12890	12890	12400	16580	8940	12760	12752.82	1.60	0	6377	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1936	20.22	1.48	12	1.81	635.00	8668.00	15640	20230921	-17.90	10120	20231113	26.88	15200	-15.53	20240529	10930	17.47	20240308	15640	-17.90	20230921	10120	26.88	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
125	20240710	130722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	60	2	0.47	3048523610	239151	41.81	12890	12890	12400	16580	8940	12760	12747.27	1.60	0	4282	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1933	20.19	1.48	12	1.59	635.00	8668.00	15640	20230921	-18.03	10120	20231113	26.68	15200	-15.66	20240529	10930	17.29	20240308	15640	-18.03	20230921	10120	26.68	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
126	20240710	120722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	10	2	0.08	2474561240	194293	33.97	12890	12890	12400	16580	8940	12760	12736.23	1.60	0	18995	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1926	20.11	1.47	12	1.29	635.00	8668.00	15640	20230921	-18.35	10120	20231113	26.19	15200	-15.99	20240529	10930	16.83	20240308	15640	-18.35	20230921	10120	26.19	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
127	20240710	110722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	-10	5	-0.08	2051922510	161162	28.18	12890	12890	12400	16580	8940	12760	12732.05	1.60	0	27761	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1923	20.08	1.47	12	1.07	635.00	8668.00	15640	20230921	-18.48	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
128	20240710	100718	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	70	2	0.55	1176527720	92819	16.23	12890	12890	12400	16580	8940	12760	12675.50	1.60	0	1192	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1935	20.20	1.48	12	0.62	635.00	8668.00	15640	20230921	-17.97	10120	20231113	26.78	15200	-15.59	20240529	10930	17.38	20240308	15640	-17.97	20230921	10120	26.78	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
129	20240710	090723	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	-260	5	-2.04	510008270	40250	7.04	12890	12890	12400	16580	8940	12760	12670.99	1.60	0	-6644	13360	13060	12630	12330	11900	13210	12480	75	3820	500	9180	10	1	15078709	1885	19.69	1.44	12	0.27	635.00	8668.00	15640	20230921	-20.08	10120	20231113	23.52	15200	-17.76	20240529	10930	14.36	20240308	15640	-20.08	20230921	10120	23.52	20231113	5.82	N	094820	500	75 억		240722	N	N	0	N	00	N
130	20240709	160719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12760	590	2	4.85	7085384000	561081	301.45	12530	12930	12200	15820	8520	12170	12627.96	1.58	0	3390	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1924	20.09	1.47	12	3.72	635.00	8668.00	15640	20230921	-18.41	10120	20231113	26.09	15200	-16.05	20240529	10930	16.74	20240308	15640	-18.41	20230921	10120	26.09	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
131	20240709	150721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	580	2	4.77	6796757880	538421	289.28	12530	12930	12200	15820	8520	12170	12623.50	1.58	0	3351	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1923	20.08	1.47	12	3.57	635.00	8668.00	15640	20230921	-18.48	10120	20231113	25.99	15200	-16.12	20240529	10930	16.65	20240308	15640	-18.48	20230921	10120	25.99	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
132	20240709	140721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12660	490	2	4.03	6061447570	480378	258.09	12530	12930	12200	15820	8520	12170	12618.08	1.58	0	-8764	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1909	19.94	1.46	12	3.19	635.00	8668.00	15640	20230921	-19.05	10120	20231113	25.10	15200	-16.71	20240529	10930	15.83	20240308	15640	-19.05	20230921	10120	25.10	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
133	20240709	130724	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12560	390	2	3.20	4242295300	337718	181.45	12530	12770	12200	15820	8520	12170	12561.65	1.58	0	-8245	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1894	19.78	1.45	12	2.24	635.00	8668.00	15640	20230921	-19.69	10120	20231113	24.11	15200	-17.37	20240529	10930	14.91	20240308	15640	-19.69	20230921	10120	24.11	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
134	20240709	120725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12420	250	2	2.05	3296654300	262464	141.01	12530	12770	12200	15820	8520	12170	12560.41	1.58	0	-20363	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1873	19.56	1.43	12	1.74	635.00	8668.00	15640	20230921	-20.59	10120	20231113	22.73	15200	-18.29	20240529	10930	13.63	20240308	15640	-20.59	20230921	10120	22.73	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
135	20240709	110725	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12280	110	2	0.90	3125480090	248559	133.54	12530	12770	12280	15820	8520	12170	12574.40	1.58	0	-21716	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1852	19.34	1.42	12	1.65	635.00	8668.00	15640	20230921	-21.48	10120	20231113	21.34	15200	-19.21	20240529	10930	12.35	20240308	15640	-21.48	20230921	10120	21.34	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
136	20240709	100722	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12450	280	2	2.30	2763509720	219349	117.85	12530	12770	12410	15820	8520	12170	12598.69	1.58	0	-11145	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1877	19.61	1.44	12	1.45	635.00	8668.00	15640	20230921	-20.40	10120	20231113	23.02	15200	-18.09	20240529	10930	13.91	20240308	15640	-20.40	20230921	10120	23.02	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
137	20240709	090721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	530	2	4.35	1050615200	83316	44.76	12530	12750	12460	15820	8520	12170	12610.01	1.58	0	-12875	12623	12396	12073	11846	11523	12510	11960	75	3650	500	8760	10	1	15078709	1915	20.00	1.47	12	0.55	635.00	8668.00	15640	20230921	-18.80	10120	20231113	25.49	15200	-16.45	20240529	10930	16.19	20240308	15640	-18.80	20230921	10120	25.49	20231113	5.83	N	094820	500	75 억		238095	N	N	82	N	00	N
138	20240708	160716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12170	470	2	4.02	2230740230	184940	256.74	11780	12300	11750	15210	8190	11700	12061.81	1.61	0	-5092	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1835	19.17	1.40	12	1.23	635.00	8668.00	15640	20230921	-22.19	10120	20231113	20.26	15200	-19.93	20240529	10930	11.34	20240308	15640	-22.19	20230921	10120	20.26	20231113	5.86	N	094820	500	75 억		242910	N	N	82	N	00	N
139	20240708	150717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	450	2	3.85	2168498250	179821	249.63	11780	12300	11750	15210	8190	11700	12059.20	1.61	0	-4962	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1832	19.13	1.40	12	1.19	635.00	8668.00	15640	20230921	-22.31	10120	20231113	20.06	15200	-20.07	20240529	10930	11.16	20240308	15640	-22.31	20230921	10120	20.06	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
140	20240708	140719	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12130	430	2	3.68	2078538440	172394	239.32	11780	12300	11750	15210	8190	11700	12056.91	1.61	0	-4277	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1829	19.10	1.40	12	1.14	635.00	8668.00	15640	20230921	-22.44	10120	20231113	19.86	15200	-20.20	20240529	10930	10.98	20240308	15640	-22.44	20230921	10120	19.86	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
141	20240708	130715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12190	490	2	4.19	1939729130	160937	223.42	11780	12300	11750	15210	8190	11700	12052.72	1.61	0	-1360	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1838	19.20	1.41	12	1.07	635.00	8668.00	15640	20230921	-22.06	10120	20231113	20.45	15200	-19.80	20240529	10930	11.53	20240308	15640	-22.06	20230921	10120	20.45	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
142	20240708	120717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12150	450	2	3.85	1840917020	152812	212.14	11780	12300	11750	15210	8190	11700	12046.94	1.61	0	10	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1832	19.13	1.40	12	1.01	635.00	8668.00	15640	20230921	-22.31	10120	20231113	20.06	15200	-20.07	20240529	10930	11.16	20240308	15640	-22.31	20230921	10120	20.06	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
143	20240708	110715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12080	380	2	3.25	1085840200	90895	126.18	11780	12080	11750	15210	8190	11700	11946.09	1.61	0	3685	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1822	19.02	1.39	12	0.60	635.00	8668.00	15640	20230921	-22.76	10120	20231113	19.37	15200	-20.53	20240529	10930	10.52	20240308	15640	-22.76	20230921	10120	19.37	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
144	20240708	100715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11990	290	2	2.48	623173370	52414	72.76	11780	12000	11750	15210	8190	11700	11889.44	1.61	0	6981	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1808	18.88	1.38	12	0.35	635.00	8668.00	15640	20230921	-23.34	10120	20231113	18.48	15200	-21.12	20240529	10930	9.70	20240308	15640	-23.34	20230921	10120	18.48	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
145	20240708	090716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11800	100	2	0.85	94539700	8009	11.12	11780	11850	11770	15210	8190	11700	11804.18	1.61	0	-850	11886	11792	11606	11512	11326	11840	11560	75	3510	500	8420	10	1	15078709	1779	18.58	1.36	12	0.05	635.00	8668.00	15640	20230921	-24.55	10120	20231113	16.60	15200	-22.37	20240529	10930	7.96	20240308	15640	-24.55	20230921	10120	16.60	20231113	5.86	N	094820	500	75 억		242910	N	N	21	N	00	N
146	20240705	160712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11700	240	2	2.09	816031500	70823	100.60	11460	11700	11420	14890	8030	11460	11522.07	1.60	0	1771	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1764	18.43	1.35	12	0.47	635.00	8668.00	15640	20230921	-25.19	10120	20231113	15.61	15200	-23.03	20240529	10930	7.04	20240308	15640	-25.19	20230921	10120	15.61	20231113	5.85	N	094820	500	75 억		241439	N	N	21	N	00	N
147	20240705	150715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11520	60	2	0.52	644539200	56083	79.66	11460	11600	11420	14890	8030	11460	11492.59	1.60	0	-2838	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1737	18.14	1.33	12	0.37	635.00	8668.00	15640	20230921	-26.34	10120	20231113	13.83	15200	-24.21	20240529	10930	5.40	20240308	15640	-26.34	20230921	10120	13.83	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
148	20240705	140716	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11440	-20	5	-0.17	521441380	45352	64.42	11460	11600	11420	14890	8030	11460	11497.65	1.60	0	-5377	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1725	18.02	1.32	12	0.30	635.00	8668.00	15640	20230921	-26.85	10120	20231113	13.04	15200	-24.74	20240529	10930	4.67	20240308	15640	-26.85	20230921	10120	13.04	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
149	20240705	130715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	0	3	0.00	420453160	36524	51.88	11460	11600	11440	14890	8030	11460	11511.70	1.60	0	-2796	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1728	18.05	1.32	12	0.24	635.00	8668.00	15640	20230921	-26.73	10120	20231113	13.24	15200	-24.61	20240529	10930	4.85	20240308	15640	-26.73	20230921	10120	13.24	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
150	20240705	120715	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	20	2	0.17	350702910	30434	43.23	11460	11600	11440	14890	8030	11460	11523.39	1.60	0	-2482	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1731	18.08	1.32	12	0.20	635.00	8668.00	15640	20230921	-26.60	10120	20231113	13.44	15200	-24.47	20240529	10930	5.03	20240308	15640	-26.60	20230921	10120	13.44	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
151	20240705	110712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11500	40	2	0.35	307867770	26700	37.93	11460	11600	11440	14890	8030	11460	11530.63	1.60	0	-2633	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1734	18.11	1.33	12	0.18	635.00	8668.00	15640	20230921	-26.47	10120	20231113	13.64	15200	-24.34	20240529	10930	5.22	20240308	15640	-26.47	20230921	10120	13.64	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
152	20240705	100713	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11520	60	2	0.52	215441730	18656	26.50	11460	11600	11440	14890	8030	11460	11548.12	1.60	0	-2204	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1737	18.14	1.33	12	0.12	635.00	8668.00	15640	20230921	-26.34	10120	20231113	13.83	15200	-24.21	20240529	10930	5.40	20240308	15640	-26.34	20230921	10120	13.83	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
153	20240705	090713	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11560	100	2	0.87	46396050	4024	5.72	11460	11580	11440	14890	8030	11460	11529.83	1.60	0	122	11633	11546	11463	11376	11293	11505	11335	75	3430	500	8250	10	1	15078709	1743	18.20	1.33	12	0.03	635.00	8668.00	15640	20230921	-26.09	10120	20231113	14.23	15200	-23.95	20240529	10930	5.76	20240308	15640	-26.09	20230921	10120	14.23	20231113	5.85	N	094820	500	75 억		241439	N	N	200	N	00	N
154	20240704	160710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	-20	5	-0.17	805548450	70355	83.05	11500	11550	11380	14920	8040	11480	11449.75	1.60	0	58	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1728	18.05	1.32	12	0.47	635.00	8668.00	15640	20230921	-26.73	10120	20231113	13.24	15200	-24.61	20240529	10930	4.85	20240308	15640	-26.73	20230921	10120	13.24	20231113	5.94	N	094820	500	75 억		241375	N	N	200	N	00	N
155	20240704	150713	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	-20	5	-0.17	756835930	66103	78.03	11500	11550	11380	14920	8040	11480	11449.34	1.60	0	-19	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1728	18.05	1.32	12	0.44	635.00	8668.00	15640	20230921	-26.73	10120	20231113	13.24	15200	-24.61	20240529	10930	4.85	20240308	15640	-26.73	20230921	10120	13.24	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
156	20240704	140712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11430	-50	5	-0.44	665199110	58091	68.58	11500	11550	11380	14920	8040	11480	11450.98	1.60	0	-1084	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1723	18.00	1.32	12	0.39	635.00	8668.00	15640	20230921	-26.92	10120	20231113	12.94	15200	-24.80	20240529	10930	4.57	20240308	15640	-26.92	20230921	10120	12.94	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
157	20240704	130713	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11390	-90	5	-0.78	593585060	51820	61.17	11500	11550	11380	14920	8040	11480	11454.75	1.60	0	-1568	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1717	17.94	1.31	12	0.34	635.00	8668.00	15640	20230921	-27.17	10120	20231113	12.55	15200	-25.07	20240529	10930	4.21	20240308	15640	-27.17	20230921	10120	12.55	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
158	20240704	120712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11430	-50	5	-0.44	387085020	33731	39.82	11500	11550	11420	14920	8040	11480	11475.65	1.60	0	-1578	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1723	18.00	1.32	12	0.22	635.00	8668.00	15640	20230921	-26.92	10120	20231113	12.94	15200	-24.80	20240529	10930	4.57	20240308	15640	-26.92	20230921	10120	12.94	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
159	20240704	110711	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	-10	5	-0.09	311356380	27108	32.00	11500	11550	11430	14920	8040	11480	11485.77	1.60	0	-343	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1730	18.06	1.32	12	0.18	635.00	8668.00	15640	20230921	-26.66	10120	20231113	13.34	15200	-24.54	20240529	10930	4.94	20240308	15640	-26.66	20230921	10120	13.34	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
160	20240704	100712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	0	3	0.00	192355360	16728	19.75	11500	11550	11430	14920	8040	11480	11499.01	1.60	0	141	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1731	18.08	1.32	12	0.11	635.00	8668.00	15640	20230921	-26.60	10120	20231113	13.44	15200	-24.47	20240529	10930	5.03	20240308	15640	-26.60	20230921	10120	13.44	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
161	20240704	090712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	0	3	0.00	33332330	2900	3.42	11500	11530	11470	14920	8040	11480	11493.91	1.60	0	-396	11880	11680	11540	11340	11200	11610	11270	75	3440	500	8260	10	1	15078709	1731	18.08	1.32	12	0.02	635.00	8668.00	15640	20230921	-26.60	10120	20231113	13.44	15200	-24.47	20240529	10930	5.03	20240308	15640	-26.60	20230921	10120	13.44	20231113	5.94	N	094820	500	75 억		241375	N	N	153	N	00	N
162	20240703	160708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11480	-150	5	-1.29	933085770	81017	69.46	11690	11740	11400	15110	8150	11630	11517.30	1.59	0	1919	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1731	18.08	1.32	12	0.54	635.00	8668.00	15640	20230921	-26.60	10120	20231113	13.44	15200	-24.47	20240529	10930	5.03	20240308	15640	-26.60	20230921	10120	13.44	20231113	5.95	N	094820	500	75 억		239449	N	N	153	N	00	N
163	20240703	150710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11490	-140	5	-1.20	909684930	78979	67.71	11690	11740	11400	15110	8150	11630	11518.04	1.59	0	1720	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1733	18.09	1.33	12	0.52	635.00	8668.00	15640	20230921	-26.53	10120	20231113	13.54	15200	-24.41	20240529	10930	5.12	20240308	15640	-26.53	20230921	10120	13.54	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
164	20240703	140711	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11460	-170	5	-1.46	795265480	69003	59.16	11690	11740	11400	15110	8150	11630	11525.06	1.59	0	1992	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1728	18.05	1.32	12	0.46	635.00	8668.00	15640	20230921	-26.73	10120	20231113	13.24	15200	-24.61	20240529	10930	4.85	20240308	15640	-26.73	20230921	10120	13.24	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
165	20240703	130710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11450	-180	5	-1.55	731430290	63433	54.38	11690	11740	11400	15110	8150	11630	11530.73	1.59	0	1560	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1727	18.03	1.32	12	0.42	635.00	8668.00	15640	20230921	-26.79	10120	20231113	13.14	15200	-24.67	20240529	10930	4.76	20240308	15640	-26.79	20230921	10120	13.14	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
166	20240703	120709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11510	-120	5	-1.03	674982530	58508	50.16	11690	11740	11400	15110	8150	11630	11536.56	1.59	0	1870	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1736	18.13	1.33	12	0.39	635.00	8668.00	15640	20230921	-26.41	10120	20231113	13.74	15200	-24.28	20240529	10930	5.31	20240308	15640	-26.41	20230921	10120	13.74	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
167	20240703	110711	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11470	-160	5	-1.38	496387320	42993	36.86	11690	11740	11400	15110	8150	11630	11545.74	1.59	0	-1803	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1730	18.06	1.32	12	0.29	635.00	8668.00	15640	20230921	-26.66	10120	20231113	13.34	15200	-24.54	20240529	10930	4.94	20240308	15640	-26.66	20230921	10120	13.34	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
168	20240703	100712	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11580	-50	5	-0.43	221515400	19022	16.31	11690	11740	11520	15110	8150	11630	11645.23	1.59	0	-1707	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1746	18.24	1.34	12	0.13	635.00	8668.00	15640	20230921	-25.96	10120	20231113	14.43	15200	-23.82	20240529	10930	5.95	20240308	15640	-25.96	20230921	10120	14.43	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
169	20240703	090709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11660	30	2	0.26	32346240	2778	2.38	11690	11690	11590	15110	8150	11630	11643.79	1.59	0	-337	12143	11886	11703	11446	11263	11795	11355	75	3480	500	8370	10	1	15078709	1758	18.36	1.35	12	0.02	635.00	8668.00	15640	20230921	-25.45	10120	20231113	15.22	15200	-23.29	20240529	10930	6.68	20240308	15640	-25.45	20230921	10120	15.22	20231113	5.95	N	094820	500	75 억		239449	N	N	155	N	00	N
170	20240702	160707	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11630	-260	5	-2.19	1351186510	116088	195.12	11940	11960	11520	15450	8330	11890	11639.33	1.66	0	-10520	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1754	18.31	1.34	12	0.77	635.00	8668.00	15640	20230921	-25.64	10120	20231113	14.92	15200	-23.49	20240529	10930	6.40	20240308	15640	-25.64	20230921	10120	14.92	20231113	5.96	N	094820	500	75 억		250733	N	N	155	N	00	N
171	20240702	150708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11610	-280	5	-2.35	1323198880	113679	191.07	11940	11960	11520	15450	8330	11890	11639.78	1.66	0	-10420	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1751	18.28	1.34	12	0.75	635.00	8668.00	15640	20230921	-25.77	10120	20231113	14.72	15200	-23.62	20240529	10930	6.22	20240308	15640	-25.77	20230921	10120	14.72	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
172	20240702	140708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11560	-330	5	-2.78	982983910	84414	141.88	11940	11960	11550	15450	8330	11890	11644.80	1.66	0	-14313	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1743	18.20	1.33	12	0.56	635.00	8668.00	15640	20230921	-26.09	10120	20231113	14.23	15200	-23.95	20240529	10930	5.76	20240308	15640	-26.09	20230921	10120	14.23	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
173	20240702	130708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11600	-290	5	-2.44	841364230	72164	121.29	11940	11960	11550	15450	8330	11890	11659.06	1.66	0	-11636	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1749	18.27	1.34	12	0.48	635.00	8668.00	15640	20230921	-25.83	10120	20231113	14.62	15200	-23.68	20240529	10930	6.13	20240308	15640	-25.83	20230921	10120	14.62	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
174	20240702	120709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11600	-290	5	-2.44	726960290	62288	104.69	11940	11960	11550	15450	8330	11890	11670.95	1.66	0	-9919	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1749	18.27	1.34	12	0.41	635.00	8668.00	15640	20230921	-25.83	10120	20231113	14.62	15200	-23.68	20240529	10930	6.13	20240308	15640	-25.83	20230921	10120	14.62	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
175	20240702	110708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11680	-210	5	-1.77	649159540	55597	93.45	11940	11960	11550	15450	8330	11890	11676.16	1.66	0	-10287	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1761	18.39	1.35	12	0.37	635.00	8668.00	15640	20230921	-25.32	10120	20231113	15.42	15200	-23.16	20240529	10930	6.86	20240308	15640	-25.32	20230921	10120	15.42	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
176	20240702	100708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11570	-320	5	-2.69	539441890	46143	77.56	11940	11960	11560	15450	8330	11890	11690.65	1.66	0	-13387	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1745	18.22	1.33	12	0.31	635.00	8668.00	15640	20230921	-26.02	10120	20231113	14.33	15200	-23.88	20240529	10930	5.86	20240308	15640	-26.02	20230921	10120	14.33	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
177	20240702	090709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11870	-20	5	-0.17	23713680	1988	3.34	11940	11960	11870	15450	8330	11890	11928.41	1.66	0	-722	12196	12042	11946	11792	11696	11995	11745	75	3560	500	8560	10	1	15078709	1790	18.69	1.37	12	0.01	635.00	8668.00	15640	20230921	-24.10	10120	20231113	17.29	15200	-21.91	20240529	10930	8.60	20240308	15640	-24.10	20230921	10120	17.29	20231113	5.96	N	094820	500	75 억		250733	N	N	89	N	00	N
178	20240701	160706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11890	-40	5	-0.34	696589170	58400	70.25	12020	12100	11850	15500	8360	11930	11927.90	1.74	0	-11882	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1793	18.72	1.37	12	0.39	635.00	8668.00	15640	20230921	-23.98	10120	20231113	17.49	15200	-21.78	20240529	10930	8.78	20240308	15640	-23.98	20230921	10120	17.49	20231113	5.98	N	094820	500	75 억		262136	N	N	89	N	00	N
179	20240701	150708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11850	-80	5	-0.67	661930990	55479	66.74	12020	12100	11850	15500	8360	11930	11931.20	1.74	0	-11737	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1787	18.66	1.37	12	0.37	635.00	8668.00	15640	20230921	-24.23	10120	20231113	17.09	15200	-22.04	20240529	10930	8.42	20240308	15640	-24.23	20230921	10120	17.09	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
180	20240701	140706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11880	-50	5	-0.42	507958800	42517	51.14	12020	12100	11850	15500	8360	11930	11947.19	1.74	0	-9714	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1791	18.71	1.37	12	0.28	635.00	8668.00	15640	20230921	-24.04	10120	20231113	17.39	15200	-21.84	20240529	10930	8.69	20240308	15640	-24.04	20230921	10120	17.39	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
181	20240701	130706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11940	10	2	0.08	411912170	34459	41.45	12020	12100	11850	15500	8360	11930	11953.69	1.74	0	-5454	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1800	18.80	1.38	12	0.23	635.00	8668.00	15640	20230921	-23.66	10120	20231113	17.98	15200	-21.45	20240529	10930	9.24	20240308	15640	-23.66	20230921	10120	17.98	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
182	20240701	120708	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11980	50	2	0.42	348273180	29134	35.05	12020	12100	11850	15500	8360	11930	11954.18	1.74	0	-4255	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1806	18.87	1.38	12	0.19	635.00	8668.00	15640	20230921	-23.40	10120	20231113	18.38	15200	-21.18	20240529	10930	9.61	20240308	15640	-23.40	20230921	10120	18.38	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
183	20240701	110706	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11970	40	2	0.34	266649970	22320	26.85	12020	12100	11850	15500	8360	11930	11946.68	1.74	0	-6040	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1805	18.85	1.38	12	0.15	635.00	8668.00	15640	20230921	-23.47	10120	20231113	18.28	15200	-21.25	20240529	10930	9.52	20240308	15640	-23.47	20230921	10120	18.28	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
184	20240701	100704	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11950	20	2	0.17	219827170	18397	22.13	12020	12100	11850	15500	8360	11930	11949.08	1.74	0	-7633	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1802	18.82	1.38	12	0.12	635.00	8668.00	15640	20230921	-23.59	10120	20231113	18.08	15200	-21.38	20240529	10930	9.33	20240308	15640	-23.59	20230921	10120	18.08	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N
185	20240701	090703	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12100	170	2	1.42	39272270	3264	3.93	12020	12100	11990	15500	8360	11930	12031.95	1.74	0	858	12176	12052	11896	11772	11616	12115	11835	75	3570	500	8580	10	1	15078709	1825	19.06	1.40	12	0.02	635.00	8668.00	15640	20230921	-22.63	10120	20231113	19.57	15200	-20.39	20240529	10930	10.70	20240308	15640	-22.63	20230921	10120	19.57	20231113	5.98	N	094820	500	75 억		262136	N	N	64	N	00	N