KissMeData/013120/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	160311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	20	2	0.74	203035785	74498	158.96	2680	2750	2680	3510	1890	2700	2725.39	3.44	0	11251	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2470	5.80	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
3	20240731	150312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	40	2	1.48	178633020	65535	139.84	2680	2750	2680	3510	1890	2700	2725.77	3.44	0	11123	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2488	5.84	0.24	12	0.07	469.00	11397.00	3635	20231127	-24.62	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3635	-24.62	20231127	2525	8.51	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
4	20240731	140314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	30	2	1.11	148903270	54624	116.56	2680	2750	2680	3510	1890	2700	2725.97	3.44	0	5784	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2479	5.82	0.24	12	0.06	469.00	11397.00	3635	20231127	-24.90	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3635	-24.90	20231127	2525	8.12	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
5	20240731	130311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	40	2	1.48	84181640	30956	66.05	2680	2750	2680	3510	1890	2700	2719.40	3.44	0	3745	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2488	5.84	0.24	12	0.03	469.00	11397.00	3635	20231127	-24.62	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3635	-24.62	20231127	2525	8.51	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
6	20240731	120314	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	40	2	1.48	57550690	21238	45.32	2680	2750	2680	3510	1890	2700	2709.80	3.44	0	5322	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2488	5.84	0.24	12	0.02	469.00	11397.00	3635	20231127	-24.62	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3635	-24.62	20231127	2525	8.51	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
7	20240731	110312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	15	2	0.56	52899845	19531	41.68	2680	2750	2680	3510	1890	2700	2708.51	3.44	0	5664	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2465	5.79	0.24	12	0.02	469.00	11397.00	3635	20231127	-25.31	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3635	-25.31	20231127	2525	7.52	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
8	20240731	100311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	10	2	0.37	17784365	6557	13.99	2680	2750	2680	3510	1890	2700	2712.27	3.44	0	-2148	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2461	5.78	0.24	12	0.01	469.00	11397.00	3635	20231127	-25.45	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3635	-25.45	20231127	2525	7.33	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
9	20240731	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	0	3	0.00	3979240	1474	3.15	2680	2700	2680	3510	1890	2700	2699.62	3.44	0	-1259	2773	2736	2708	2671	2643	2722	2657	454	810	500	1940	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.72	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3635	-25.72	20231127	2525	6.93	20240318	0.11	N	013120	500	454 억		3127936	N	N	0	N	00	N
10	20240730	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-35	5	-1.28	126866990	46810	75.82	2710	2745	2680	3555	1915	2735	2710.25	3.46	0	-14676	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2452	5.76	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.72	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3635	-25.72	20231127	2525	6.93	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
11	20240730	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	0	3	0.00	120059945	44299	71.75	2710	2745	2680	3555	1915	2735	2710.22	3.46	0	-13446	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2484	5.83	0.24	12	0.05	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
12	20240730	140304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-35	5	-1.28	94300425	34800	56.37	2710	2745	2680	3555	1915	2735	2709.78	3.46	0	-10482	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2452	5.76	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.72	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3635	-25.72	20231127	2525	6.93	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
13	20240730	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-35	5	-1.28	78756590	29033	47.03	2710	2745	2680	3555	1915	2735	2712.66	3.46	0	-10374	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2452	5.76	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.72	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3635	-25.72	20231127	2525	6.93	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
14	20240730	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	-25	5	-0.91	71085500	26198	42.43	2710	2745	2680	3555	1915	2735	2713.39	3.46	0	-10506	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2461	5.78	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.45	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3635	-25.45	20231127	2525	7.33	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
15	20240730	110308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	-30	5	-1.10	66249260	24413	39.54	2710	2745	2680	3555	1915	2735	2713.69	3.46	0	-10533	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2456	5.77	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.58	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3635	-25.58	20231127	2525	7.13	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
16	20240730	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2685	-50	5	-1.83	28872155	10683	17.30	2710	2735	2680	3555	1915	2735	2702.63	3.46	0	-3598	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2438	5.72	0.24	12	0.01	469.00	11397.00	3635	20231127	-26.13	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3635	-26.13	20231127	2525	6.34	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
17	20240730	090308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	-25	5	-0.91	784335	289	0.47	2710	2735	2710	3555	1915	2735	2713.96	3.46	0	102	2808	2771	2738	2701	2668	2755	2685	454	820	500	1960	5	1	90808100	2461	5.78	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.45	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3635	-25.45	20231127	2525	7.33	20240318	0.11	N	013120	500	454 억		3142005	N	N	0	N	00	N
18	20240729	160307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	-15	5	-0.55	168157815	61594	45.52	2750	2775	2705	3575	1925	2750	2730.04	3.47	0	-12618	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2484	5.83	0.24	12	0.07	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
19	20240729	150306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	-30	5	-1.09	155398325	56895	42.05	2750	2775	2705	3575	1925	2750	2731.32	3.47	0	-12564	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.06	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
20	20240729	140309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	-35	5	-1.27	123068875	45065	33.31	2750	2775	2705	3575	1925	2750	2730.92	3.47	0	-5036	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2465	5.79	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.31	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3635	-25.31	20231127	2525	7.52	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
21	20240729	130313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	-15	5	-0.55	100174315	36641	27.08	2750	2775	2705	3575	1925	2750	2733.94	3.47	0	-6328	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2484	5.83	0.24	12	0.04	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
22	20240729	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	-30	5	-1.09	91143485	33332	24.63	2750	2775	2705	3575	1925	2750	2734.41	3.47	0	-5795	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
23	20240729	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	-30	5	-1.09	63168445	23116	17.08	2750	2775	2705	3575	1925	2750	2732.67	3.47	0	-1864	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
24	20240729	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	-15	5	-0.55	47980250	17545	12.97	2750	2775	2705	3575	1925	2750	2734.70	3.47	0	-1178	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2484	5.83	0.24	12	0.02	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
25	20240729	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	-20	5	-0.73	1878360	684	0.51	2750	2750	2730	3575	1925	2750	2746.14	3.47	0	-309	2850	2800	2710	2660	2570	2825	2685	454	825	500	1980	5	1	90808100	2479	5.82	0.24	12	0.00	469.00	11397.00	3635	20231127	-24.90	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3635	-24.90	20231127	2525	8.12	20240318	0.12	N	013120	500	454 억		3154326	N	N	0	N	00	N
26	20240726	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2750	105	2	3.97	366912370	135256	247.24	2645	2760	2620	3435	1855	2645	2711.84	3.49	0	-13738	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2497	5.86	0.24	12	0.15	469.00	11397.00	3635	20231127	-24.35	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3635	-24.35	20231127	2525	8.91	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
27	20240726	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	90	2	3.40	305155920	112759	206.11	2645	2740	2620	3435	1855	2645	2706.27	3.49	0	-17431	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2484	5.83	0.24	12	0.12	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
28	20240726	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	90	2	3.40	280495040	103748	189.64	2645	2740	2620	3435	1855	2645	2703.62	3.49	0	-15180	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2484	5.83	0.24	12	0.11	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
29	20240726	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	80	2	3.02	183333770	68123	124.52	2645	2740	2620	3435	1855	2645	2691.22	3.49	0	-13930	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2475	5.81	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
30	20240726	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	70	2	2.65	159177825	59203	108.22	2645	2740	2620	3435	1855	2645	2688.68	3.49	0	-11264	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2465	5.79	0.24	12	0.07	469.00	11397.00	3635	20231127	-25.31	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3635	-25.31	20231127	2525	7.52	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
31	20240726	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	80	2	3.02	115928045	43222	79.01	2645	2740	2620	3435	1855	2645	2682.15	3.49	0	-3469	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2475	5.81	0.24	12	0.05	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
32	20240726	100305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	0	3	0.00	35192565	13270	24.26	2645	2685	2620	3435	1855	2645	2652.04	3.49	0	-307	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2402	5.64	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
33	20240726	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	-25	5	-0.95	1604760	612	1.12	2645	2645	2620	3435	1855	2645	2622.16	3.49	0	-29	2721	2682	2626	2587	2531	2702	2607	454	790	500	1900	5	1	90808100	2379	5.59	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.92	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.13	N	013120	500	454 억		3170287	N	N	0	N	00	N
34	20240725	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	40	2	1.54	142817375	54707	63.37	2595	2665	2570	3385	1825	2605	2610.59	3.49	0	97	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2402	5.64	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
35	20240725	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	30	2	1.15	129328240	49596	57.45	2595	2665	2570	3385	1825	2605	2607.63	3.49	0	1630	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2393	5.62	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
36	20240725	140306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	25	2	0.96	124119590	47610	55.15	2595	2665	2570	3385	1825	2605	2607.01	3.49	0	1448	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2388	5.61	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
37	20240725	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	5	2	0.19	81944180	31627	36.64	2595	2630	2570	3385	1825	2605	2590.96	3.49	0	2137	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
38	20240725	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	10	2	0.38	80983395	31258	36.21	2595	2630	2570	3385	1825	2605	2590.81	3.49	0	2068	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.06	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3635	-28.06	20231127	2525	3.56	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
39	20240725	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	0	3	0.00	62165150	24019	27.82	2595	2630	2570	3385	1825	2605	2588.17	3.49	0	1769	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.34	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3635	-28.34	20231127	2525	3.17	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
40	20240725	100304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2595	-10	5	-0.38	46722715	18088	20.95	2595	2630	2570	3385	1825	2605	2583.08	3.49	0	4396	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2356	5.53	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.61	2525	20240318	2.77	3170	-18.14	20240102	2525	2.77	20240318	3635	-28.61	20231127	2525	2.77	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
41	20240725	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	10	2	0.38	997065	384	0.44	2595	2630	2595	3385	1825	2605	2596.52	3.49	0	-24	2685	2645	2620	2580	2555	2632	2567	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.06	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3635	-28.06	20231127	2525	3.56	20240318	0.12	N	013120	500	454 억		3170072	N	N	0	N	00	N
42	20240724	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	-5	5	-0.19	225107325	86245	96.73	2635	2660	2595	3390	1830	2610	2610.09	3.51	0	-18621	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2366	5.55	0.23	12	0.09	469.00	11397.00	3635	20231127	-28.34	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3635	-28.34	20231127	2525	3.17	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
43	20240724	150305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	0	3	0.00	197468910	75635	84.83	2635	2660	2595	3390	1830	2610	2610.81	3.51	0	-16978	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.08	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
44	20240724	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	0	3	0.00	109323045	41840	46.93	2635	2660	2595	3390	1830	2610	2612.88	3.51	0	10573	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
45	20240724	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	10	2	0.38	104781915	40102	44.98	2635	2660	2595	3390	1830	2610	2612.89	3.51	0	11081	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2379	5.59	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.92	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
46	20240724	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	5	2	0.19	95074965	36408	40.83	2635	2660	2595	3390	1830	2610	2611.38	3.51	0	10231	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2375	5.58	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.06	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3635	-28.06	20231127	2525	3.56	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
47	20240724	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	0	3	0.00	92068015	35261	39.55	2635	2660	2595	3390	1830	2610	2611.04	3.51	0	10289	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
48	20240724	100305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	25	2	0.96	34891200	13355	14.98	2635	2635	2595	3390	1830	2610	2612.59	3.51	0	6957	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2393	5.62	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
49	20240724	090305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	10	2	0.38	13897685	5337	5.99	2635	2635	2595	3390	1830	2610	2604.03	3.51	0	2795	2723	2666	2638	2581	2553	2652	2567	454	780	500	1870	5	1	90808100	2379	5.59	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.92	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.12	N	013120	500	454 억		3186898	N	N	0	N	00	N
50	20240723	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-65	5	-2.43	227010800	86011	160.73	2680	2695	2610	3475	1875	2675	2639.60	3.53	0	-15923	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2370	5.57	0.23	12	0.09	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
51	20240723	150309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2665	-10	5	-0.37	134969030	50814	94.96	2680	2695	2625	3475	1875	2675	2656.14	3.53	0	-13395	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2420	5.68	0.23	12	0.06	469.00	11397.00	3635	20231127	-26.69	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3635	-26.69	20231127	2525	5.54	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
52	20240723	140302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	-30	5	-1.12	96306190	36373	67.97	2680	2680	2625	3475	1875	2675	2647.74	3.53	0	-5726	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2402	5.64	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
53	20240723	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	-30	5	-1.12	67160885	25401	47.47	2680	2680	2625	3475	1875	2675	2644.03	3.53	0	-3868	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2402	5.64	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
54	20240723	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-50	5	-1.87	38347845	14450	27.00	2680	2680	2625	3475	1875	2675	2653.83	3.53	0	-4975	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3635	-27.79	20231127	2525	3.96	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
55	20240723	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-40	5	-1.50	33953250	12779	23.88	2680	2680	2630	3475	1875	2675	2656.96	3.53	0	-5059	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2393	5.62	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
56	20240723	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2665	-10	5	-0.37	17806950	6683	12.49	2680	2680	2655	3475	1875	2675	2664.51	3.53	0	-3235	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2420	5.68	0.23	12	0.01	469.00	11397.00	3635	20231127	-26.69	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3635	-26.69	20231127	2525	5.54	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
57	20240723	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2680	5	2	0.19	24120	9	0.02	2680	2680	2680	3475	1875	2675	2680.00	3.53	0	-2	2728	2701	2653	2626	2578	2715	2640	454	800	500	1920	5	1	90808100	2434	5.71	0.24	12	0.00	469.00	11397.00	3635	20231127	-26.27	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3635	-26.27	20231127	2525	6.14	20240318	0.12	N	013120	500	454 억		3202005	N	N	2	N	00	N
58	20240722	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2675	25	2	0.94	140410865	53290	47.55	2650	2680	2605	3445	1855	2650	2634.84	3.52	0	5169	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2429	5.70	0.23	12	0.06	469.00	11397.00	3635	20231127	-26.41	2525	20240318	5.94	3170	-15.62	20240102	2525	5.94	20240318	3635	-26.41	20231127	2525	5.94	20240318	0.13	N	013120	500	454 억		3199445	N	N	2	N	00	N
59	20240722	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-15	5	-0.57	132329640	50255	44.84	2650	2680	2605	3445	1855	2650	2633.16	3.52	0	5093	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2393	5.62	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
60	20240722	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-20	5	-0.75	84766270	32271	28.79	2650	2680	2605	3445	1855	2650	2626.70	3.52	0	8380	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2388	5.61	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
61	20240722	130301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-25	5	-0.94	74339000	28295	25.25	2650	2680	2605	3445	1855	2650	2627.28	3.52	0	4768	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.79	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3635	-27.79	20231127	2525	3.96	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
62	20240722	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-20	5	-0.75	65282515	24833	22.16	2650	2680	2605	3445	1855	2650	2628.86	3.52	0	3834	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
63	20240722	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-25	5	-0.94	61242770	23295	20.79	2650	2680	2605	3445	1855	2650	2629.01	3.52	0	2894	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2384	5.60	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.79	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3635	-27.79	20231127	2525	3.96	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
64	20240722	100302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-15	5	-0.57	36642845	13907	12.41	2650	2680	2605	3445	1855	2650	2634.85	3.52	0	2077	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2393	5.62	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
65	20240722	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2650	0	3	0.00	643950	243	0.22	2650	2650	2650	3445	1855	2650	2650.00	3.52	0	0	2820	2735	2685	2600	2550	2710	2575	454	795	500	1900	5	1	90808100	2406	5.65	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.10	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.13	N	013120	500	454 억		3199445	N	N	8	N	00	N
66	20240719	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2650	-80	5	-2.93	298662960	111665	22.73	2715	2770	2635	3545	1915	2730	2674.68	3.52	0	8110	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2406	5.65	0.23	12	0.12	469.00	11397.00	3635	20231127	-27.10	2525	20240318	4.95	3170	-16.40	20240102	2525	4.95	20240318	3635	-27.10	20231127	2525	4.95	20240318	0.12	N	013120	500	454 억		3193360	N	N	8	N	00	N
67	20240719	150300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2660	-70	5	-2.56	289851420	108342	22.06	2715	2770	2635	3545	1915	2730	2675.34	3.52	0	6869	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2415	5.67	0.23	12	0.12	469.00	11397.00	3635	20231127	-26.82	2525	20240318	5.35	3170	-16.09	20240102	2525	5.35	20240318	3635	-26.82	20231127	2525	5.35	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
68	20240719	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2665	-65	5	-2.38	243861660	91092	18.55	2715	2770	2635	3545	1915	2730	2677.09	3.52	0	10383	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2420	5.68	0.23	12	0.10	469.00	11397.00	3635	20231127	-26.69	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3635	-26.69	20231127	2525	5.54	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
69	20240719	130257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2655	-75	5	-2.75	131079550	48628	9.90	2715	2770	2655	3545	1915	2730	2695.56	3.52	0	-9213	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2411	5.66	0.23	12	0.05	469.00	11397.00	3635	20231127	-26.96	2525	20240318	5.15	3170	-16.25	20240102	2525	5.15	20240318	3635	-26.96	20231127	2525	5.15	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
70	20240719	120257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2665	-65	5	-2.38	109698395	40593	8.26	2715	2770	2665	3545	1915	2730	2702.40	3.52	0	-7624	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2420	5.68	0.23	12	0.04	469.00	11397.00	3635	20231127	-26.69	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3635	-26.69	20231127	2525	5.54	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
71	20240719	110259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2685	-45	5	-1.65	77458945	28544	5.81	2715	2770	2685	3545	1915	2730	2713.67	3.52	0	-7414	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2438	5.72	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.13	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3635	-26.13	20231127	2525	6.34	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
72	20240719	100240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	10	2	0.37	24350890	8882	1.81	2715	2770	2715	3545	1915	2730	2741.60	3.52	0	-3157	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2488	5.84	0.24	12	0.01	469.00	11397.00	3635	20231127	-24.62	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3635	-24.62	20231127	2525	8.51	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
73	20240719	090309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2715	-15	5	-0.55	640740	236	0.05	2715	2715	2715	3545	1915	2730	2715.00	3.52	0	-34	2990	2860	2775	2645	2560	2925	2710	454	815	500	1960	5	1	90808100	2465	5.79	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.31	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3635	-25.31	20231127	2525	7.52	20240318	0.12	N	013120	500	454 억		3193360	N	N	1	N	00	N
74	20240718	160255	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2730	20	2	0.74	1023727360	366143	218.64	2710	2905	2690	3520	1900	2710	2795.98	3.59	0	-73990	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2479	5.82	0.24	12	0.40	469.00	11397.00	3635	20231127	-24.90	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3635	-24.90	20231127	2525	8.12	20240318	0.11	N	013120	500	454 억		3263649	N	N	1	N	00	N
75	20240718	150257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2775	65	2	2.40	1007039535	360065	215.01	2710	2905	2690	3520	1900	2710	2796.83	3.59	0	-72045	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2520	5.92	0.24	12	0.40	469.00	11397.00	3635	20231127	-23.66	2525	20240318	9.90	3170	-12.46	20240102	2525	9.90	20240318	3635	-23.66	20231127	2525	9.90	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
76	20240718	140256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2740	30	2	1.11	955788280	341440	203.89	2710	2905	2690	3520	1900	2710	2799.29	3.59	0	-67416	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2488	5.84	0.24	12	0.38	469.00	11397.00	3635	20231127	-24.62	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3635	-24.62	20231127	2525	8.51	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
77	20240718	130256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2750	40	2	1.48	282212665	103482	61.79	2710	2765	2690	3520	1900	2710	2727.17	3.59	0	-20865	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2497	5.86	0.24	12	0.11	469.00	11397.00	3635	20231127	-24.35	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3635	-24.35	20231127	2525	8.91	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
78	20240718	120256	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2735	25	2	0.92	218319255	80233	47.91	2710	2755	2690	3520	1900	2710	2721.07	3.59	0	-11771	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2484	5.83	0.24	12	0.09	469.00	11397.00	3635	20231127	-24.76	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3635	-24.76	20231127	2525	8.32	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
79	20240718	110257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	10	2	0.37	202204235	74323	44.38	2710	2755	2690	3520	1900	2710	2720.61	3.59	0	-9645	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2470	5.80	0.24	12	0.08	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
80	20240718	100258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	15	2	0.55	103800100	38010	22.70	2710	2755	2690	3520	1900	2710	2730.86	3.59	0	-14494	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2475	5.81	0.24	12	0.04	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
81	20240718	090258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2700	-10	5	-0.37	2672770	986	0.59	2710	2725	2700	3520	1900	2710	2710.72	3.59	0	-764	2796	2752	2691	2647	2586	2775	2670	454	810	500	1950	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3635	20231127	-25.72	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3635	-25.72	20231127	2525	6.93	20240318	0.11	N	013120	500	454 억		3263649	N	N	3	N	00	N
82	20240717	160305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2710	80	2	3.04	451221315	167454	271.76	2655	2735	2630	3415	1845	2630	2694.58	3.59	0	-456	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2461	5.78	0.24	12	0.18	469.00	11397.00	3635	20231127	-25.45	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3635	-25.45	20231127	2525	7.33	20240318	0.11	N	013120	500	454 억		3264284	N	N	3	N	00	N
83	20240717	150308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	90	2	3.42	443265235	164519	266.99	2655	2735	2630	3415	1845	2630	2694.31	3.59	0	764	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2470	5.80	0.24	12	0.18	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
84	20240717	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2720	90	2	3.42	351909645	130680	212.08	2655	2735	2630	3415	1845	2630	2692.91	3.59	0	-9238	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2470	5.80	0.24	12	0.14	469.00	11397.00	3635	20231127	-25.17	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3635	-25.17	20231127	2525	7.72	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
85	20240717	130308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	95	2	3.61	291399400	108494	176.07	2655	2735	2630	3415	1845	2630	2685.86	3.59	0	2151	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2475	5.81	0.24	12	0.12	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
86	20240717	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2705	75	2	2.85	257237525	95910	155.65	2655	2735	2630	3415	1845	2630	2682.07	3.59	0	5948	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2456	5.77	0.24	12	0.11	469.00	11397.00	3635	20231127	-25.58	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3635	-25.58	20231127	2525	7.13	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
87	20240717	110307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2725	95	2	3.61	235058980	87735	142.38	2655	2735	2630	3415	1845	2630	2679.19	3.59	0	7184	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2475	5.81	0.24	12	0.10	469.00	11397.00	3635	20231127	-25.03	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3635	-25.03	20231127	2525	7.92	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
88	20240717	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2680	50	2	1.90	72765600	27383	44.44	2655	2680	2630	3415	1845	2630	2657.33	3.59	0	-6766	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2434	5.71	0.24	12	0.03	469.00	11397.00	3635	20231127	-26.27	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3635	-26.27	20231127	2525	6.14	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
89	20240717	090244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	0	3	0.00	5285960	1992	3.23	2655	2655	2630	3415	1845	2630	2653.59	3.59	0	-1594	2690	2660	2640	2610	2590	2650	2600	454	785	500	1890	5	1	90808100	2388	5.61	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.11	N	013120	500	454 억		3264284	N	N	4	N	00	N
90	20240716	160308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-10	5	-0.38	162588545	61619	109.31	2640	2670	2620	3430	1850	2640	2638.61	3.61	0	-15156	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2388	5.61	0.23	12	0.07	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.11	N	013120	500	454 억		3279324	N	N	4	N	00	N
91	20240716	150311	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2640	0	3	0.00	138514455	52489	93.12	2640	2670	2620	3430	1850	2640	2638.92	3.61	0	-12551	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2397	5.63	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.37	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3635	-27.37	20231127	2525	4.55	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
92	20240716	140310	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-5	5	-0.19	125167215	47425	84.13	2640	2670	2620	3430	1850	2640	2639.27	3.61	0	-10103	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2393	5.62	0.23	12	0.05	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
93	20240716	130309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-10	5	-0.38	75269745	28561	50.67	2640	2670	2620	3430	1850	2640	2635.40	3.61	0	-5519	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2388	5.61	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
94	20240716	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	-5	5	-0.19	64247215	24379	43.25	2640	2670	2620	3430	1850	2640	2635.35	3.61	0	-4237	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2393	5.62	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
95	20240716	110309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-10	5	-0.38	56467330	21421	38.00	2640	2670	2620	3430	1850	2640	2636.07	3.61	0	-3097	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
96	20240716	100309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2645	5	2	0.19	24062205	9107	16.16	2640	2670	2620	3430	1850	2640	2642.17	3.61	0	-2098	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2402	5.64	0.23	12	0.01	469.00	11397.00	3635	20231127	-27.24	2525	20240318	4.75	3170	-16.56	20240102	2525	4.75	20240318	3635	-27.24	20231127	2525	4.75	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
97	20240716	090307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2640	0	3	0.00	163680	62	0.11	2640	2640	2640	3430	1850	2640	2640.00	3.61	0	-34	2710	2675	2635	2600	2560	2655	2580	454	790	500	1900	5	1	90808100	2397	5.63	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.37	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3635	-27.37	20231127	2525	4.55	20240318	0.11	N	013120	500	454 억		3279324	N	N	0	N	00	N
98	20240715	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2640	5	2	0.19	147914075	56370	105.00	2665	2670	2595	3425	1845	2635	2623.98	3.61	0	-502	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2397	5.63	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.37	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3635	-27.37	20231127	2525	4.55	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
99	20240715	150306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-5	5	-0.19	138816530	52921	98.57	2665	2670	2595	3425	1845	2635	2623.09	3.61	0	238	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2388	5.61	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
100	20240715	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-10	5	-0.38	93631605	35726	66.54	2665	2670	2595	3425	1845	2635	2620.83	3.61	0	-6619	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2384	5.60	0.23	12	0.04	469.00	11397.00	3635	20231127	-27.79	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3635	-27.79	20231127	2525	3.96	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
101	20240715	130306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2625	-10	5	-0.38	57639810	21986	40.95	2665	2670	2595	3425	1845	2635	2621.66	3.61	0	-5878	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2384	5.60	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.79	2525	20240318	3.96	3170	-17.19	20240102	2525	3.96	20240318	3635	-27.79	20231127	2525	3.96	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
102	20240715	120306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	-5	5	-0.19	49483155	18879	35.16	2665	2670	2595	3425	1845	2635	2621.07	3.61	0	-5452	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2388	5.61	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
103	20240715	110306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	-15	5	-0.57	39952120	15248	28.40	2665	2670	2595	3425	1845	2635	2620.15	3.61	0	-3420	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2379	5.59	0.23	12	0.02	469.00	11397.00	3635	20231127	-27.92	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
104	20240715	100307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	-25	5	-0.95	31874170	12166	22.66	2665	2670	2595	3425	1845	2635	2619.94	3.61	0	-1867	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2370	5.57	0.23	12	0.01	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
105	20240715	090306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	0	3	0.00	3084080	1158	2.16	2665	2670	2635	3425	1845	2635	2663.28	3.61	0	-44	2678	2656	2628	2606	2578	2667	2617	454	790	500	1890	5	1	90808100	2393	5.62	0.23	12	0.00	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.12	N	013120	500	454 억		3281535	N	N	0	N	00	N
106	20240712	160304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2635	45	2	1.74	140483025	53639	105.23	2610	2650	2600	3365	1815	2590	2619.05	3.62	0	-6730	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2393	5.62	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.51	2525	20240318	4.36	3170	-16.88	20240102	2525	4.36	20240318	3635	-27.51	20231127	2525	4.36	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
107	20240712	150305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2630	40	2	1.54	137015015	52322	102.64	2610	2650	2600	3365	1815	2590	2618.69	3.62	0	-6612	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2388	5.61	0.23	12	0.06	469.00	11397.00	3635	20231127	-27.65	2525	20240318	4.16	3170	-17.03	20240102	2525	4.16	20240318	3635	-27.65	20231127	2525	4.16	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
108	20240712	140307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	128153570	48942	96.01	2610	2650	2600	3365	1815	2590	2618.48	3.62	0	-5135	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
109	20240712	130305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	99527530	37994	74.53	2610	2650	2600	3365	1815	2590	2619.56	3.62	0	-1259	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
110	20240712	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	15	2	0.58	92080270	35137	68.93	2610	2650	2600	3365	1815	2590	2620.61	3.62	0	71	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2366	5.55	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.34	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3635	-28.34	20231127	2525	3.17	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
111	20240712	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	88130075	33621	65.96	2610	2650	2600	3365	1815	2590	2621.28	3.62	0	1354	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
112	20240712	100306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2615	25	2	0.97	75599005	28808	56.51	2610	2650	2600	3365	1815	2590	2624.24	3.62	0	1581	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2375	5.58	0.23	12	0.03	469.00	11397.00	3635	20231127	-28.06	2525	20240318	3.56	3170	-17.51	20240102	2525	3.56	20240318	3635	-28.06	20231127	2525	3.56	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
113	20240712	090304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	10	2	0.39	1222760	470	0.92	2610	2610	2600	3365	1815	2590	2601.62	3.62	0	-3	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.47	2525	20240318	2.97	3170	-17.98	20240102	2525	2.97	20240318	3635	-28.47	20231127	2525	2.97	20240318	0.11	N	013120	500	454 억		3288148	N	N	48	N	00	N
114	20240711	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	45	2	1.77	131304745	50973	188.97	2555	2605	2545	3305	1785	2545	2575.97	3.62	0	-1480	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2352	5.52	0.23	12	0.06	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.11	N	013120	500	454 억		3288386	N	N	48	N	00	N
115	20240711	150306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	60	2	2.36	123490070	47961	177.80	2555	2605	2545	3305	1785	2545	2574.80	3.62	0	-1315	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2366	5.55	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.34	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3635	-28.34	20231127	2525	3.17	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
116	20240711	140305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2595	50	2	1.96	90810505	35365	131.11	2555	2595	2545	3305	1785	2545	2567.81	3.62	0	-1476	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2356	5.53	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.61	2525	20240318	2.77	3170	-18.14	20240102	2525	2.77	20240318	3635	-28.61	20231127	2525	2.77	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
117	20240711	130304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	15	2	0.59	53976545	21073	78.12	2555	2575	2545	3305	1785	2545	2561.41	3.62	0	11	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2325	5.46	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
118	20240711	120305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	15	2	0.59	19864595	7748	28.72	2555	2575	2545	3305	1785	2545	2563.84	3.62	0	252	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2325	5.46	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
119	20240711	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	30	2	1.18	16584520	6470	23.99	2555	2575	2545	3305	1785	2545	2563.30	3.62	0	510	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2338	5.49	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.16	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
120	20240711	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	25	2	0.98	11071715	4322	16.02	2555	2575	2545	3305	1785	2545	2561.71	3.62	0	758	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2334	5.48	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
121	20240711	090302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2555	10	2	0.39	125195	49	0.18	2555	2555	2555	3305	1785	2545	2555.00	3.62	0	-7	2581	2562	2551	2532	2521	2572	2542	454	760	500	1830	5	1	90808100	2320	5.45	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.11	N	013120	500	454 억		3288386	N	N	15	N	00	N
122	20240710	160303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2545	-5	5	-0.20	68800130	26966	82.77	2540	2570	2540	3315	1785	2550	2551.37	3.63	0	-9214	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2311	5.43	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.99	2525	20240318	0.79	3170	-19.72	20240102	2525	0.79	20240318	3635	-29.99	20231127	2525	0.79	20240318	0.11	N	013120	500	454 억		3295549	N	N	15	N	00	N
123	20240710	150304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	0	3	0.00	60666040	23774	72.97	2540	2570	2540	3315	1785	2550	2551.78	3.63	0	-9775	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2316	5.44	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
124	20240710	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	0	3	0.00	34714155	13624	41.82	2540	2560	2540	3315	1785	2550	2548.01	3.63	0	-7255	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2316	5.44	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
125	20240710	130303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2555	5	2	0.20	22391095	8783	26.96	2540	2560	2540	3315	1785	2550	2549.37	3.63	0	-2527	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2320	5.45	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
126	20240710	120301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	0	3	0.00	17053750	6690	20.53	2540	2560	2540	3315	1785	2550	2549.14	3.63	0	-2078	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
127	20240710	110305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	0	3	0.00	14100295	5532	16.98	2540	2560	2540	3315	1785	2550	2548.86	3.63	0	-1558	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2316	5.44	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
128	20240710	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2555	5	2	0.20	9784855	3840	11.79	2540	2560	2540	3315	1785	2550	2548.14	3.63	0	-1137	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2320	5.45	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
129	20240710	090303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2545	-5	5	-0.20	2901180	1142	3.51	2540	2545	2540	3315	1785	2550	2540.44	3.63	0	100	2606	2577	2561	2532	2516	2570	2525	454	765	500	1830	5	1	90808100	2311	5.43	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.99	2525	20240318	0.79	3170	-19.72	20240102	2525	0.79	20240318	3635	-29.99	20231127	2525	0.79	20240318	0.11	N	013120	500	454 억		3295549	N	N	13	N	00	N
130	20240709	160302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	-20	5	-0.78	83305785	32572	52.04	2590	2590	2545	3340	1800	2570	2557.59	3.64	0	-14238	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2316	5.44	0.22	12	0.04	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.12	N	013120	500	454 억		3309315	N	N	13	N	00	N
131	20240709	150303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-10	5	-0.39	78732665	30779	49.18	2590	2590	2545	3340	1800	2570	2558.00	3.64	0	-13816	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2325	5.46	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
132	20240709	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	-20	5	-0.78	62362950	24358	38.92	2590	2590	2545	3340	1800	2570	2560.27	3.64	0	-12516	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2316	5.44	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
133	20240709	130303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	-20	5	-0.78	52836665	20616	32.94	2590	2590	2545	3340	1800	2570	2562.90	3.64	0	-11134	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2316	5.44	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
134	20240709	120304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	0	3	0.00	24949385	9698	15.50	2590	2590	2560	3340	1800	2570	2572.63	3.64	0	-7252	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2334	5.48	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
135	20240709	110304	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	5	2	0.19	15830975	6149	9.82	2590	2590	2565	3340	1800	2570	2574.56	3.64	0	-3862	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2338	5.49	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.16	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
136	20240709	100303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2580	10	2	0.39	9929710	3857	6.16	2590	2590	2565	3340	1800	2570	2574.46	3.64	0	-1822	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2343	5.50	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.02	2525	20240318	2.18	3170	-18.61	20240102	2525	2.18	20240318	3635	-29.02	20231127	2525	2.18	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
137	20240709	090303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2580	10	2	0.39	183775	71	0.11	2590	2590	2580	3340	1800	2570	2588.38	3.64	0	-28	2620	2595	2570	2545	2520	2582	2532	454	770	500	1850	5	1	90808100	2343	5.50	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.02	2525	20240318	2.18	3170	-18.61	20240102	2525	2.18	20240318	3635	-29.02	20231127	2525	2.18	20240318	0.12	N	013120	500	454 억		3309315	N	N	9	N	00	N
138	20240708	160301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	-30	5	-1.15	160909125	62587	101.04	2590	2595	2545	3380	1820	2600	2570.97	3.64	0	4387	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2334	5.48	0.23	12	0.07	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.12	N	013120	500	454 억		3305272	N	N	9	N	00	N
139	20240708	150302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-40	5	-1.54	152620115	59358	95.83	2590	2595	2545	3380	1820	2600	2571.18	3.64	0	2229	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2325	5.46	0.22	12	0.07	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
140	20240708	140303	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2585	-15	5	-0.58	112123590	43646	70.46	2590	2595	2545	3380	1820	2600	2568.93	3.64	0	6138	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2347	5.51	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.89	2525	20240318	2.38	3170	-18.45	20240102	2525	2.38	20240318	3635	-28.89	20231127	2525	2.38	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
141	20240708	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	-35	5	-1.35	90072450	35082	56.64	2590	2595	2545	3380	1820	2600	2567.48	3.64	0	5944	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2329	5.47	0.23	12	0.04	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
142	20240708	120302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-40	5	-1.54	78528590	30575	49.36	2590	2595	2545	3380	1820	2600	2568.39	3.64	0	4853	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2325	5.46	0.22	12	0.03	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
143	20240708	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	-35	5	-1.35	59217225	23027	37.18	2590	2595	2545	3380	1820	2600	2571.64	3.64	0	1899	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2329	5.47	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
144	20240708	100301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	-10	5	-0.38	11346710	4381	7.07	2590	2595	2585	3380	1820	2600	2589.98	3.64	0	1228	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2352	5.52	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
145	20240708	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	-10	5	-0.38	67340	26	0.04	2590	2590	2590	3380	1820	2600	2590.00	3.64	0	-3	2656	2627	2596	2567	2536	2642	2582	454	780	500	1870	5	1	90808100	2352	5.52	0.23	12	0.00	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.12	N	013120	500	454 억		3305272	N	N	13	N	00	N
146	20240705	160300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2600	10	2	0.39	161134600	61940	136.20	2595	2625	2565	3365	1815	2590	2601.46	3.68	0	-31953	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2361	5.54	0.23	12	0.07	469.00	11397.00	3635	20231127	-28.47	2525	20240318	2.97	3170	-17.98	20240102	2525	2.97	20240318	3635	-28.47	20231127	2525	2.97	20240318	0.12	N	013120	500	454 억		3338014	N	N	13	N	00	N
147	20240705	150301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	0	3	0.00	157797540	60653	133.37	2595	2625	2565	3365	1815	2590	2601.64	3.68	0	-31559	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2352	5.52	0.23	12	0.07	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
148	20240705	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	156057430	59985	131.90	2595	2625	2565	3365	1815	2590	2601.61	3.68	0	-31556	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.07	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
149	20240705	130300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	119449660	45961	101.07	2595	2620	2565	3365	1815	2590	2598.94	3.68	0	-24536	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
150	20240705	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2620	30	2	1.16	60414205	23256	51.14	2595	2620	2565	3365	1815	2590	2597.79	3.68	0	-3241	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2379	5.59	0.23	12	0.03	469.00	11397.00	3635	20231127	-27.92	2525	20240318	3.76	3170	-17.35	20240102	2525	3.76	20240318	3635	-27.92	20231127	2525	3.76	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
151	20240705	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2605	15	2	0.58	47034445	18113	39.83	2595	2610	2565	3365	1815	2590	2596.72	3.68	0	-3170	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2366	5.55	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.34	2525	20240318	3.17	3170	-17.82	20240102	2525	3.17	20240318	3635	-28.34	20231127	2525	3.17	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
152	20240705	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2610	20	2	0.77	41706580	16068	35.33	2595	2610	2565	3365	1815	2590	2595.63	3.68	0	-2756	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2370	5.57	0.23	12	0.02	469.00	11397.00	3635	20231127	-28.20	2525	20240318	3.37	3170	-17.67	20240102	2525	3.37	20240318	3635	-28.20	20231127	2525	3.37	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
153	20240705	090301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	-25	5	-0.97	1797250	694	1.53	2595	2595	2565	3365	1815	2590	2589.70	3.68	0	-676	2640	2615	2580	2555	2520	2627	2567	454	775	500	1860	5	1	90808100	2329	5.47	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억		3338014	N	N	17	N	00	N
154	20240704	160259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	25	2	0.97	116881725	45476	114.74	2560	2605	2545	3330	1800	2565	2570.24	3.68	0	-989	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2352	5.52	0.23	12	0.05	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.12	N	013120	500	454 억		3339407	N	N	17	N	00	N
155	20240704	150300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2580	15	2	0.58	115928475	45107	113.81	2560	2605	2545	3330	1800	2565	2570.13	3.68	0	-989	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2343	5.50	0.23	12	0.05	469.00	11397.00	3635	20231127	-29.02	2525	20240318	2.18	3170	-18.61	20240102	2525	2.18	20240318	3635	-29.02	20231127	2525	2.18	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
156	20240704	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	25	2	0.97	85081190	33211	83.80	2560	2595	2545	3330	1800	2565	2561.79	3.68	0	4767	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2352	5.52	0.23	12	0.04	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
157	20240704	130301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-5	5	-0.19	43858780	17168	43.32	2560	2565	2545	3330	1800	2565	2554.37	3.68	0	5244	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2325	5.46	0.22	12	0.02	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
158	20240704	120300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-5	5	-0.19	33969115	13303	33.57	2560	2565	2545	3330	1800	2565	2553.04	3.68	0	6251	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2325	5.46	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
159	20240704	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2555	-10	5	-0.39	29611825	11599	29.27	2560	2565	2545	3330	1800	2565	2552.42	3.68	0	6751	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2320	5.45	0.22	12	0.01	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
160	20240704	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	0	3	0.00	8269090	3231	8.15	2560	2565	2550	3330	1800	2565	2558.25	3.68	0	131	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2329	5.47	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
161	20240704	090300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-5	5	-0.19	2772420	1082	2.73	2560	2560	2560	3330	1800	2565	2560.00	3.68	0	0	2598	2581	2553	2536	2508	2590	2545	454	765	500	1840	5	1	90808100	2325	5.46	0.22	12	0.00	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.12	N	013120	500	454 억		3339407	N	N	14	N	00	N
162	20240703	160258	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2565	10	2	0.39	100674880	39633	46.69	2535	2570	2525	3320	1790	2555	2540.18	3.69	0	-15497	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2329	5.47	0.23	12	0.04	469.00	11397.00	3635	20231127	-29.44	2525	20240703	1.58	3170	-19.09	20240102	2525	1.58	20240703	3635	-29.44	20231127	2525	1.58	20240703	0.12	N	013120	500	454 억		3353366	N	N	14	N	00	N
163	20240703	150259	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2550	-5	5	-0.20	96506250	37995	44.76	2535	2570	2525	3320	1790	2555	2539.97	3.69	0	-14606	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2316	5.44	0.22	12	0.04	469.00	11397.00	3635	20231127	-29.85	2525	20240703	0.99	3170	-19.56	20240102	2525	0.99	20240703	3635	-29.85	20231127	2525	0.99	20240703	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
164	20240703	140259	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2535	-20	5	-0.78	62133540	24533	28.90	2535	2555	2525	3320	1790	2555	2532.65	3.69	0	-4120	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2302	5.41	0.22	12	0.03	469.00	11397.00	3635	20231127	-30.26	2525	20240703	0.40	3170	-20.03	20240102	2525	0.40	20240703	3635	-30.26	20231127	2525	0.40	20240703	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
165	20240703	130259	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2535	-20	5	-0.78	55703190	21995	25.91	2535	2555	2525	3320	1790	2555	2532.54	3.69	0	-2470	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2302	5.41	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.26	2525	20240703	0.40	3170	-20.03	20240102	2525	0.40	20240703	3635	-30.26	20231127	2525	0.40	20240703	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
166	20240703	120259	55	60.00	KOSDAQ	신저가	건설	N	N	N	Y	60	N	2535	-20	5	-0.78	52539260	20745	24.44	2535	2555	2525	3320	1790	2555	2532.62	3.69	0	-1732	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2302	5.41	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.26	2525	20240703	0.40	3170	-20.03	20240102	2525	0.40	20240703	3635	-30.26	20231127	2525	0.40	20240703	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
167	20240703	110300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2535	-20	5	-0.78	37888995	14950	17.61	2535	2555	2530	3320	1790	2555	2534.38	3.69	0	-1251	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2302	5.41	0.22	12	0.02	469.00	11397.00	3635	20231127	-30.26	2525	20240318	0.40	3170	-20.03	20240102	2525	0.40	20240318	3635	-30.26	20231127	2525	0.40	20240318	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
168	20240703	100300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2540	-15	5	-0.59	26572765	10482	12.35	2535	2555	2530	3320	1790	2555	2535.09	3.69	0	-287	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2307	5.42	0.22	12	0.01	469.00	11397.00	3635	20231127	-30.12	2525	20240318	0.59	3170	-19.87	20240102	2525	0.59	20240318	3635	-30.12	20231127	2525	0.59	20240318	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
169	20240703	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2530	-25	5	-0.98	7628290	3007	3.54	2535	2555	2530	3320	1790	2555	2536.84	3.69	0	300	2628	2591	2563	2526	2498	2577	2512	454	765	500	1830	5	1	90808100	2297	5.39	0.22	12	0.00	469.00	11397.00	3635	20231127	-30.40	2525	20240318	0.20	3170	-20.19	20240102	2525	0.20	20240318	3635	-30.40	20231127	2525	0.20	20240318	0.12	N	013120	500	454 억		3353366	N	N	6	N	00	N
170	20240702	160258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2555	-20	5	-0.78	216503755	84541	99.17	2600	2600	2535	3345	1805	2575	2560.93	3.74	0	-47375	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2320	5.45	0.22	12	0.09	469.00	11397.00	3635	20231127	-29.71	2525	20240318	1.19	3170	-19.40	20240102	2525	1.19	20240318	3635	-29.71	20231127	2525	1.19	20240318	0.11	N	013120	500	454 억		3400509	N	N	6	N	00	N
171	20240702	150258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2545	-30	5	-1.17	211197690	82458	96.73	2600	2600	2535	3345	1805	2575	2561.28	3.74	0	-46253	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2311	5.43	0.22	12	0.09	469.00	11397.00	3635	20231127	-29.99	2525	20240318	0.79	3170	-19.72	20240102	2525	0.79	20240318	3635	-29.99	20231127	2525	0.79	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
172	20240702	140259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2540	-35	5	-1.36	199991240	78051	91.56	2600	2600	2535	3345	1805	2575	2562.31	3.74	0	-45735	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2307	5.42	0.22	12	0.09	469.00	11397.00	3635	20231127	-30.12	2525	20240318	0.59	3170	-19.87	20240102	2525	0.59	20240318	3635	-30.12	20231127	2525	0.59	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
173	20240702	130258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2545	-30	5	-1.17	166023600	64721	75.92	2600	2600	2535	3345	1805	2575	2565.22	3.74	0	-44230	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2311	5.43	0.22	12	0.07	469.00	11397.00	3635	20231127	-29.99	2525	20240318	0.79	3170	-19.72	20240102	2525	0.79	20240318	3635	-29.99	20231127	2525	0.79	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
174	20240702	120259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2540	-35	5	-1.36	149688135	58293	68.38	2600	2600	2540	3345	1805	2575	2567.86	3.74	0	-43404	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2307	5.42	0.22	12	0.06	469.00	11397.00	3635	20231127	-30.12	2525	20240318	0.59	3170	-19.87	20240102	2525	0.59	20240318	3635	-30.12	20231127	2525	0.59	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
175	20240702	110258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2545	-30	5	-1.17	137281690	53413	62.66	2600	2600	2540	3345	1805	2575	2570.19	3.74	0	-43227	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2311	5.43	0.22	12	0.06	469.00	11397.00	3635	20231127	-29.99	2525	20240318	0.79	3170	-19.72	20240102	2525	0.79	20240318	3635	-29.99	20231127	2525	0.79	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
176	20240702	100259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2550	-25	5	-0.97	122089515	47447	55.66	2600	2600	2550	3345	1805	2575	2573.18	3.74	0	-41698	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2316	5.44	0.22	12	0.05	469.00	11397.00	3635	20231127	-29.85	2525	20240318	0.99	3170	-19.56	20240102	2525	0.99	20240318	3635	-29.85	20231127	2525	0.99	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
177	20240702	090259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2580	5	2	0.19	77980	30	0.04	2600	2600	2580	3345	1805	2575	2599.33	3.74	0	-4	2638	2606	2578	2546	2518	2592	2532	454	770	500	1850	5	1	90808100	2343	5.50	0.23	12	0.00	469.00	11397.00	3635	20231127	-29.02	2525	20240318	2.18	3170	-18.61	20240102	2525	2.18	20240318	3635	-29.02	20231127	2525	2.18	20240318	0.11	N	013120	500	454 억		3400509	N	N	9	N	00	N
178	20240701	160258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2575	-10	5	-0.39	219233765	85245	244.00	2585	2610	2550	3360	1810	2585	2571.81	3.78	0	-25377	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2338	5.49	0.23	12	0.09	469.00	11397.00	3635	20231127	-29.16	2525	20240318	1.98	3170	-18.77	20240102	2525	1.98	20240318	3635	-29.16	20231127	2525	1.98	20240318	0.11	N	013120	500	454 억		3430035	N	N	9	N	00	N
179	20240701	150259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2590	5	2	0.19	201984560	78584	224.94	2585	2610	2550	3360	1810	2585	2570.30	3.78	0	-20192	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2352	5.52	0.23	12	0.09	469.00	11397.00	3635	20231127	-28.75	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3635	-28.75	20231127	2525	2.57	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
180	20240701	140258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	-20	5	-0.77	164567215	64042	183.31	2585	2610	2550	3360	1810	2585	2569.68	3.78	0	-23952	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2329	5.47	0.23	12	0.07	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
181	20240701	130258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2560	-25	5	-0.97	120743065	46872	134.17	2585	2610	2550	3360	1810	2585	2576.02	3.78	0	-12636	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2325	5.46	0.22	12	0.05	469.00	11397.00	3635	20231127	-29.57	2525	20240318	1.39	3170	-19.24	20240102	2525	1.39	20240318	3635	-29.57	20231127	2525	1.39	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
182	20240701	120258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2565	-20	5	-0.77	92251005	35742	102.31	2585	2610	2565	3360	1810	2585	2581.03	3.78	0	-13441	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2329	5.47	0.23	12	0.04	469.00	11397.00	3635	20231127	-29.44	2525	20240318	1.58	3170	-19.09	20240102	2525	1.58	20240318	3635	-29.44	20231127	2525	1.58	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
183	20240701	110258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	-15	5	-0.58	74988975	29018	83.06	2585	2610	2565	3360	1810	2585	2584.22	3.78	0	-12206	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
184	20240701	100258	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	-15	5	-0.58	59431780	22963	65.73	2585	2610	2565	3360	1810	2585	2588.15	3.78	0	-11445	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2334	5.48	0.23	12	0.03	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N
185	20240701	090257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	2570	-15	5	-0.58	23057405	8896	25.46	2585	2600	2565	3360	1810	2585	2591.88	3.78	0	-6751	2628	2606	2583	2561	2538	2617	2572	454	775	500	1860	5	1	90808100	2334	5.48	0.23	12	0.01	469.00	11397.00	3635	20231127	-29.30	2525	20240318	1.78	3170	-18.93	20240102	2525	1.78	20240318	3635	-29.30	20231127	2525	1.78	20240318	0.11	N	013120	500	454 억		3430035	N	N	11	N	00	N