KissMeData/060370/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	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	0	3	0.00	5286915080	263653	106.31	20100	20350	19790	26250	14150	20200	20052.45	2.53	0	-57116	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5799	45.09	4.21	12	0.92	448.00	4798.00	24850	20240711	-18.71	8710	20240311	131.92	24850	-18.71	20240711	8710	131.92	20240311	24850	-18.71	20240711	8710	131.92	20240311	0.96	N	060370	1000	287 억		727248	N	N	255	N	00	N
3	20240731	150608	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	-100	5	-0.50	4620056100	230558	92.97	20100	20350	19790	26250	14150	20200	20038.59	2.53	0	-54996	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5770	44.87	4.19	12	0.80	448.00	4798.00	24850	20240711	-19.11	8710	20240311	130.77	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
4	20240731	140611	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	-300	5	-1.49	4088871490	204013	82.26	20100	20350	19790	26250	14150	20200	20042.21	2.53	0	-50756	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	10	1	28706781	5713	44.42	4.15	12	0.71	448.00	4798.00	24850	20240711	-19.92	8710	20240311	128.47	24850	-19.92	20240711	8710	128.47	20240311	24850	-19.92	20240711	8710	128.47	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
5	20240731	130609	57	100.00	KOSDAQ		건설	N	N	N	N		N	20050	-150	5	-0.74	3565153600	177812	71.70	20100	20350	19790	26250	14150	20200	20050.13	2.53	0	-41564	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5756	44.75	4.18	12	0.62	448.00	4798.00	24850	20240711	-19.32	8710	20240311	130.20	24850	-19.32	20240711	8710	130.20	20240311	24850	-19.32	20240711	8710	130.20	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
6	20240731	120611	57	100.00	KOSDAQ		건설	N	N	N	N		N	19790	-410	5	-2.03	2760945080	137668	55.51	20100	20350	19790	26250	14150	20200	20055.10	2.53	0	-29869	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	10	1	28706781	5681	44.17	4.12	12	0.48	448.00	4798.00	24850	20240711	-20.36	8710	20240311	127.21	24850	-20.36	20240711	8710	127.21	20240311	24850	-20.36	20240711	8710	127.21	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
7	20240731	110611	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-200	5	-0.99	2035104230	101280	40.84	20100	20350	19840	26250	14150	20200	20093.84	2.53	0	-26133	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5741	44.64	4.17	12	0.35	448.00	4798.00	24850	20240711	-19.52	8710	20240311	129.62	24850	-19.52	20240711	8710	129.62	20240311	24850	-19.52	20240711	8710	129.62	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
8	20240731	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	0	3	0.00	1025009020	50900	20.52	20100	20350	19880	26250	14150	20200	20137.70	2.53	0	-8453	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5799	45.09	4.21	12	0.18	448.00	4798.00	24850	20240711	-18.71	8710	20240311	131.92	24850	-18.71	20240711	8710	131.92	20240311	24850	-18.71	20240711	8710	131.92	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
9	20240731	090604	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	0	3	0.00	193541680	9648	3.89	20100	20250	19880	26250	14150	20200	20060.29	2.53	0	-2739	20680	20440	20010	19770	19340	20560	19890	287	6050	1000	14940	50	1	28706781	5799	45.09	4.21	12	0.03	448.00	4798.00	24850	20240711	-18.71	8710	20240311	131.92	24850	-18.71	20240711	8710	131.92	20240311	24850	-18.71	20240711	8710	131.92	20240311	0.96	N	060370	1000	287 억		727248	N	N	944	N	00	N
10	20240730	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	20200	100	2	0.50	4893468210	246348	62.14	20150	20250	19580	26100	14100	20100	19862.56	2.60	0	-19543	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	50	1	28706781	5799	45.09	4.21	12	0.86	448.00	4798.00	24850	20240711	-18.71	8180	20230724	146.94	24850	-18.71	20240711	8710	131.92	20240311	24850	-18.71	20240711	8710	131.92	20240311	0.92	N	060370	1000	287 억		746676	N	N	944	N	00	N
11	20240730	150603	57	100.00	KOSDAQ		건설	N	N	N	N		N	19950	-150	5	-0.75	4037453690	203724	51.38	20150	20250	19580	26100	14100	20100	19818.22	2.60	0	-17583	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5727	44.53	4.16	12	0.71	448.00	4798.00	24850	20240711	-19.72	8180	20230724	143.89	24850	-19.72	20240711	8710	129.05	20240311	24850	-19.72	20240711	8710	129.05	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
12	20240730	140556	57	100.00	KOSDAQ		건설	N	N	N	N		N	20000	-100	5	-0.50	3478346910	175702	44.32	20150	20250	19580	26100	14100	20100	19796.81	2.60	0	-17798	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	50	1	28706781	5741	44.64	4.17	12	0.61	448.00	4798.00	24850	20240711	-19.52	8180	20230724	144.50	24850	-19.52	20240711	8710	129.62	20240311	24850	-19.52	20240711	8710	129.62	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
13	20240730	130601	57	100.00	KOSDAQ		건설	N	N	N	N		N	19700	-400	5	-1.99	2690237940	136043	34.31	20150	20250	19580	26100	14100	20100	19774.85	2.60	0	-29031	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5655	43.97	4.11	12	0.47	448.00	4798.00	24850	20240711	-20.72	8180	20230724	140.83	24850	-20.72	20240711	8710	126.18	20240311	24850	-20.72	20240711	8710	126.18	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
14	20240730	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19650	-450	5	-2.24	2261411130	114216	28.81	20150	20250	19600	26100	14100	20100	19799.36	2.60	0	-25653	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5641	43.86	4.10	12	0.40	448.00	4798.00	24850	20240711	-20.93	8180	20230724	140.22	24850	-20.93	20240711	8710	125.60	20240311	24850	-20.93	20240711	8710	125.60	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
15	20240730	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	19610	-490	5	-2.44	1834188770	92532	23.34	20150	20250	19610	26100	14100	20100	19822.14	2.60	0	-21828	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5629	43.77	4.09	12	0.32	448.00	4798.00	24850	20240711	-21.09	8180	20230724	139.73	24850	-21.09	20240711	8710	125.14	20240311	24850	-21.09	20240711	8710	125.14	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
16	20240730	100603	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	-390	5	-1.94	1362767680	68576	17.30	20150	20250	19610	26100	14100	20100	19872.29	2.60	0	-20425	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5658	44.00	4.11	12	0.24	448.00	4798.00	24850	20240711	-20.68	8180	20230724	140.95	24850	-20.68	20240711	8710	126.29	20240311	24850	-20.68	20240711	8710	126.29	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
17	20240730	090605	57	100.00	KOSDAQ		건설	N	N	N	N		N	19920	-180	5	-0.90	143008290	7156	1.80	20150	20150	19850	26100	14100	20100	19984.00	2.60	0	-3173	20926	20512	19936	19522	18946	20720	19730	287	6000	1000	14870	10	1	28706781	5718	44.46	4.15	12	0.02	448.00	4798.00	24850	20240711	-19.84	8180	20230724	143.52	24850	-19.84	20240711	8710	128.70	20240311	24850	-19.84	20240711	8710	128.70	20240311	0.92	N	060370	1000	287 억		746676	N	N	0	N	00	N
18	20240729	160554	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	280	2	1.41	7853517460	395191	99.28	19900	20350	19360	25750	13880	19820	19872.09	2.86	0	-79959	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	50	1	28706781	5770	44.87	4.19	12	1.38	448.00	4798.00	24850	20240711	-19.11	8180	20230721	145.72	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
19	20240729	150601	57	100.00	KOSDAQ		건설	N	N	N	N		N	19730	-90	5	-0.45	6726026530	338816	85.12	19900	20350	19360	25750	13880	19820	19851.60	2.86	0	-68217	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	10	1	28706781	5664	44.04	4.11	12	1.18	448.00	4798.00	24850	20240711	-20.60	8180	20230721	141.20	24850	-20.60	20240711	8710	126.52	20240311	24850	-20.60	20240711	8710	126.52	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
20	20240729	140605	57	100.00	KOSDAQ		건설	N	N	N	N		N	19620	-200	5	-1.01	5918877330	298067	74.88	19900	20350	19360	25750	13880	19820	19857.60	2.86	0	-54519	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	10	1	28706781	5632	43.79	4.09	12	1.04	448.00	4798.00	24850	20240711	-21.05	8180	20230721	139.85	24850	-21.05	20240711	8710	125.26	20240311	24850	-21.05	20240711	8710	125.26	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
21	20240729	130606	57	100.00	KOSDAQ		건설	N	N	N	N		N	19500	-320	5	-1.61	3923290070	197064	49.51	19900	20350	19360	25750	13880	19820	19908.91	2.86	0	-21913	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	10	1	28706781	5598	43.53	4.06	12	0.69	448.00	4798.00	24850	20240711	-21.53	8180	20230721	138.39	24850	-21.53	20240711	8710	123.88	20240311	24850	-21.53	20240711	8710	123.88	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
22	20240729	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	19640	-180	5	-0.91	3515413880	176147	44.25	19900	20350	19360	25750	13880	19820	19957.62	2.86	0	-20900	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	10	1	28706781	5638	43.84	4.09	12	0.61	448.00	4798.00	24850	20240711	-20.97	8180	20230721	140.10	24850	-20.97	20240711	8710	125.49	20240311	24850	-20.97	20240711	8710	125.49	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
23	20240729	110559	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	-60	5	-0.30	2797969110	139507	35.05	19900	20350	19650	25750	13880	19820	20056.87	2.86	0	-13119	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	10	1	28706781	5672	44.11	4.12	12	0.49	448.00	4798.00	24850	20240711	-20.48	8180	20230721	141.56	24850	-20.48	20240711	8710	126.87	20240311	24850	-20.48	20240711	8710	126.87	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
24	20240729	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	530	2	2.67	1421709900	70610	17.74	19900	20350	19900	25750	13880	19820	20136.66	2.86	0	8594	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	50	1	28706781	5842	45.42	4.24	12	0.25	448.00	4798.00	24850	20240711	-18.11	8180	20230721	148.78	24850	-18.11	20240711	8710	133.64	20240311	24850	-18.11	20240711	8710	133.64	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
25	20240729	090554	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	280	2	1.41	325599800	16251	4.08	19900	20250	19900	25750	13880	19820	20041.71	2.86	0	-1963	21000	20410	19810	19220	18620	20705	19515	287	5930	1000	14660	50	1	28706781	5770	44.87	4.19	12	0.06	448.00	4798.00	24850	20240711	-19.11	8180	20230721	145.72	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.96	N	060370	1000	287 억		821882	N	N	0	N	00	N
26	20240726	160546	57	100.00	KOSDAQ		건설	N	N	N	N		N	19820	400	2	2.06	7803244290	392063	72.02	19240	20400	19210	25200	13600	19420	19903.08	2.72	0	1100	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5690	44.24	4.13	12	1.37	448.00	4798.00	24850	20240711	-20.24	8180	20230721	142.30	24850	-20.24	20240711	8710	127.55	20240311	24850	-20.24	20240711	8710	127.55	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
27	20240726	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	480	2	2.47	7028124960	353018	64.84	19240	20400	19210	25200	13600	19420	19908.69	2.72	0	-878	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5713	44.42	4.15	12	1.23	448.00	4798.00	24850	20240711	-19.92	8180	20230721	143.28	24850	-19.92	20240711	8710	128.47	20240311	24850	-19.92	20240711	8710	128.47	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
28	20240726	140554	57	100.00	KOSDAQ		건설	N	N	N	N		N	19840	420	2	2.16	6048206310	303624	55.77	19240	20400	19210	25200	13600	19420	19920.05	2.72	0	3743	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5695	44.29	4.14	12	1.06	448.00	4798.00	24850	20240711	-20.16	8180	20230721	142.54	24850	-20.16	20240711	8710	127.78	20240311	24850	-20.16	20240711	8710	127.78	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
29	20240726	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	19990	570	2	2.94	5512710620	276750	50.84	19240	20400	19210	25200	13600	19420	19919.46	2.72	0	13998	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5738	44.62	4.17	12	0.96	448.00	4798.00	24850	20240711	-19.56	8180	20230721	144.38	24850	-19.56	20240711	8710	129.51	20240311	24850	-19.56	20240711	8710	129.51	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
30	20240726	120557	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	880	2	4.53	4771413410	239744	44.04	19240	20400	19210	25200	13600	19420	19902.12	2.72	0	16093	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	50	1	28706781	5827	45.31	4.23	12	0.84	448.00	4798.00	24850	20240711	-18.31	8180	20230721	148.17	24850	-18.31	20240711	8710	133.07	20240311	24850	-18.31	20240711	8710	133.07	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
31	20240726	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	19900	480	2	2.47	4032069420	203173	37.32	19240	20150	19210	25200	13600	19420	19845.50	2.72	0	8671	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5713	44.42	4.15	12	0.71	448.00	4798.00	24850	20240711	-19.92	8180	20230721	143.28	24850	-19.92	20240711	8710	128.47	20240311	24850	-19.92	20240711	8710	128.47	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
32	20240726	100555	57	100.00	KOSDAQ		건설	N	N	N	N		N	20100	680	2	3.50	3037176700	153330	28.16	19240	20100	19210	25200	13600	19420	19808.10	2.72	0	26527	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	50	1	28706781	5770	44.87	4.19	12	0.53	448.00	4798.00	24850	20240711	-19.11	8180	20230721	145.72	24850	-19.11	20240711	8710	130.77	20240311	24850	-19.11	20240711	8710	130.77	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
33	20240726	090550	57	100.00	KOSDAQ		건설	N	N	N	N		N	19580	160	2	0.82	424229890	21813	4.01	19240	19670	19210	25200	13600	19420	19448.49	2.72	0	9118	21126	20272	19846	18992	18566	20060	18780	287	5780	1000	14370	10	1	28706781	5621	43.71	4.08	12	0.08	448.00	4798.00	24850	20240711	-21.21	8180	20230721	139.36	24850	-21.21	20240711	8710	124.80	20240311	24850	-21.21	20240711	8710	124.80	20240311	0.96	N	060370	1000	287 억		779622	N	N	127	N	00	N
34	20240725	160550	57	100.00	KOSDAQ		건설	N	N	N	N		N	19420	-1480	5	-7.08	10584428360	534890	69.70	20300	20700	19420	27150	14650	20900	19790.69	2.84	0	-17243	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5575	43.35	4.05	12	1.86	448.00	4798.00	24850	20240711	-21.85	8170	20230719	137.70	24850	-21.85	20240711	8710	122.96	20240311	24850	-21.85	20240711	8710	122.96	20240311	0.86	N	060370	1000	287 억		814686	N	N	127	N	00	N
35	20240725	150558	57	100.00	KOSDAQ		건설	N	N	N	N		N	19570	-1330	5	-6.36	9689931610	488980	63.72	20300	20700	19510	27150	14650	20900	19816.62	2.84	0	-23575	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5618	43.68	4.08	12	1.70	448.00	4798.00	24850	20240711	-21.25	8170	20230719	139.53	24850	-21.25	20240711	8710	124.68	20240311	24850	-21.25	20240711	8710	124.68	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
36	20240725	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	19890	-1010	5	-4.83	8646123420	436070	56.83	20300	20700	19510	27150	14650	20900	19827.37	2.84	0	-5302	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5710	44.40	4.15	12	1.52	448.00	4798.00	24850	20240711	-19.96	8170	20230719	143.45	24850	-19.96	20240711	8710	128.36	20240311	24850	-19.96	20240711	8710	128.36	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
37	20240725	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	19750	-1150	5	-5.50	7664470860	386815	50.41	20300	20700	19510	27150	14650	20900	19814.30	2.84	0	-12528	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5670	44.08	4.12	12	1.35	448.00	4798.00	24850	20240711	-20.52	8170	20230719	141.74	24850	-20.52	20240711	8710	126.75	20240311	24850	-20.52	20240711	8710	126.75	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
38	20240725	120555	57	100.00	KOSDAQ		건설	N	N	N	N		N	19710	-1190	5	-5.69	7179517960	362276	47.21	20300	20700	19510	27150	14650	20900	19817.81	2.84	0	-10226	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5658	44.00	4.11	12	1.26	448.00	4798.00	24850	20240711	-20.68	8170	20230719	141.25	24850	-20.68	20240711	8710	126.29	20240311	24850	-20.68	20240711	8710	126.29	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
39	20240725	110552	57	100.00	KOSDAQ		건설	N	N	N	N		N	19780	-1120	5	-5.36	5953806090	300240	39.13	20300	20700	19510	27150	14650	20900	19830.15	2.84	0	-9855	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5678	44.15	4.12	12	1.05	448.00	4798.00	24850	20240711	-20.40	8170	20230719	142.11	24850	-20.40	20240711	8710	127.10	20240311	24850	-20.40	20240711	8710	127.10	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
40	20240725	100552	57	100.00	KOSDAQ		건설	N	N	N	N		N	19560	-1340	5	-6.41	4366470270	219551	28.61	20300	20700	19510	27150	14650	20900	19888.17	2.84	0	-292	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	10	1	28706781	5615	43.66	4.08	12	0.76	448.00	4798.00	24850	20240711	-21.29	8170	20230719	139.41	24850	-21.29	20240711	8710	124.57	20240311	24850	-21.29	20240711	8710	124.57	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
41	20240725	090550	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	-250	5	-1.20	370942050	18184	2.37	20300	20700	20300	27150	14650	20900	20399.31	2.84	0	3171	22033	21466	20783	20216	19533	21750	20500	287	6250	1000	15460	50	1	28706781	5928	46.09	4.30	12	0.06	448.00	4798.00	24850	20240711	-16.90	8170	20230719	152.75	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8710	137.08	20240311	0.86	N	060370	1000	287 억		814686	N	N	3985	N	00	N
42	20240724	160547	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	250	2	1.21	15845182600	761928	125.36	20750	21350	20100	26800	14500	20650	20796.11	3.58	0	-158914	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	6000	46.65	4.36	12	2.65	448.00	4798.00	24850	20240711	-15.90	8000	20230718	161.25	24850	-15.90	20240711	8710	139.95	20240311	24850	-15.90	20240711	8180	155.50	20230724	0.82	N	060370	1000	287 억		1027537	N	N	3985	N	00	N
43	20240724	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	0	3	0.00	14124173000	679004	111.72	20750	21350	20100	26800	14500	20650	20801.42	3.58	0	-125533	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5928	46.09	4.30	12	2.37	448.00	4798.00	24850	20240711	-16.90	8000	20230718	158.12	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8180	152.44	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
44	20240724	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	-350	5	-1.69	11059779650	530343	87.26	20750	21350	20100	26800	14500	20650	20854.21	3.58	0	-80132	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5827	45.31	4.23	12	1.85	448.00	4798.00	24850	20240711	-18.31	8000	20230718	153.75	24850	-18.31	20240711	8710	133.07	20240311	24850	-18.31	20240711	8180	148.17	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
45	20240724	130557	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	0	3	0.00	9590080650	458105	75.37	20750	21350	20550	26800	14500	20650	20934.55	3.58	0	-85037	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5928	46.09	4.30	12	1.60	448.00	4798.00	24850	20240711	-16.90	8000	20230718	158.12	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8180	152.44	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
46	20240724	120558	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-50	5	-0.24	9274191050	442830	72.86	20750	21350	20550	26800	14500	20650	20943.34	3.58	0	-80583	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5914	45.98	4.29	12	1.54	448.00	4798.00	24850	20240711	-17.10	8000	20230718	157.50	24850	-17.10	20240711	8710	136.51	20240311	24850	-17.10	20240711	8180	151.83	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
47	20240724	110554	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	150	2	0.73	8313954250	396453	65.23	20750	21350	20550	26800	14500	20650	20971.25	3.58	0	-78045	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5971	46.43	4.34	12	1.38	448.00	4798.00	24850	20240711	-16.30	8000	20230718	160.00	24850	-16.30	20240711	8710	138.81	20240311	24850	-16.30	20240711	8180	154.28	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
48	20240724	100554	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	350	2	1.69	6738690150	320516	52.74	20750	21350	20600	26800	14500	20650	21025.09	3.58	0	-59859	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	6028	46.88	4.38	12	1.12	448.00	4798.00	24850	20240711	-15.49	8000	20230718	162.50	24850	-15.49	20240711	8710	141.10	20240311	24850	-15.49	20240711	8180	156.72	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
49	20240724	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	200	2	0.97	773580800	37055	6.10	20750	21000	20750	26800	14500	20650	20879.67	3.58	0	-10379	21550	21100	20650	20200	19750	20875	19975	287	6150	1000	15280	50	1	28706781	5985	46.54	4.35	12	0.13	448.00	4798.00	24850	20240711	-16.10	8000	20230718	160.62	24850	-16.10	20240711	8710	139.38	20240311	24850	-16.10	20240711	8180	154.89	20230724	0.82	N	060370	1000	287 억		1027537	N	N	5757	N	00	N
50	20240723	160544	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	-150	5	-0.72	12486863600	604139	169.60	20900	21100	20200	27000	14600	20800	20668.78	3.95	0	-82876	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5928	46.09	4.30	12	2.10	448.00	4798.00	24850	20240711	-16.90	7860	20230717	162.72	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8180	152.44	20230724	0.77	N	060370	1000	287 억		1134585	N	N	5757	N	00	N
51	20240723	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	-250	5	-1.20	11756414900	568715	159.65	20900	21100	20200	27000	14600	20800	20671.73	3.95	0	-86057	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5899	45.87	4.28	12	1.98	448.00	4798.00	24850	20240711	-17.30	7860	20230717	161.45	24850	-17.30	20240711	8710	135.94	20240311	24850	-17.30	20240711	8180	151.22	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
52	20240723	140546	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	50	2	0.24	9042806800	437913	122.93	20900	21100	20200	27000	14600	20800	20649.53	3.95	0	-45453	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5985	46.54	4.35	12	1.53	448.00	4798.00	24850	20240711	-16.10	7860	20230717	165.27	24850	-16.10	20240711	8710	139.38	20240311	24850	-16.10	20240711	8180	154.89	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
53	20240723	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	20300	-500	5	-2.40	4875179600	237225	66.60	20900	20950	20200	27000	14600	20800	20550.12	3.95	0	-20098	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5827	45.31	4.23	12	0.83	448.00	4798.00	24850	20240711	-18.31	7860	20230717	158.27	24850	-18.31	20240711	8710	133.07	20240311	24850	-18.31	20240711	8180	148.17	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
54	20240723	120549	57	100.00	KOSDAQ		건설	N	N	N	N		N	20400	-400	5	-1.92	3937279200	190967	53.61	20900	20950	20350	27000	14600	20800	20616.91	3.95	0	-23982	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5856	45.54	4.25	12	0.67	448.00	4798.00	24850	20240711	-17.91	7860	20230717	159.54	24850	-17.91	20240711	8710	134.21	20240311	24850	-17.91	20240711	8180	149.39	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
55	20240723	110551	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-200	5	-0.96	3157802150	152810	42.90	20900	20950	20400	27000	14600	20800	20664.26	3.95	0	-25409	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5914	45.98	4.29	12	0.53	448.00	4798.00	24850	20240711	-17.10	7860	20230717	162.09	24850	-17.10	20240711	8710	136.51	20240311	24850	-17.10	20240711	8180	151.83	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
56	20240723	100548	57	100.00	KOSDAQ		건설	N	N	N	N		N	20600	-200	5	-0.96	2118525800	102510	28.78	20900	20950	20400	27000	14600	20800	20665.59	3.95	0	-20975	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5914	45.98	4.29	12	0.36	448.00	4798.00	24850	20240711	-17.10	7860	20230717	162.09	24850	-17.10	20240711	8710	136.51	20240311	24850	-17.10	20240711	8180	151.83	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
57	20240723	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	20750	-50	5	-0.24	540939850	25995	7.30	20900	20950	20650	27000	14600	20800	20809.65	3.95	0	-11017	21866	21332	20866	20332	19866	21300	20300	287	6200	1000	15390	50	1	28706781	5957	46.32	4.32	12	0.09	448.00	4798.00	24850	20240711	-16.50	7860	20230717	163.99	24850	-16.50	20240711	8710	138.23	20240311	24850	-16.50	20240711	8180	153.67	20230724	0.77	N	060370	1000	287 억		1134585	N	N	10	N	00	N
58	20240722	160543	57	100.00	KOSDAQ		건설	N	N	N	N		N	20800	-350	5	-1.65	7299348950	352624	96.99	20800	21400	20400	27450	14850	21150	20700.05	3.74	0	59962	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5971	46.43	4.34	12	1.23	448.00	4798.00	24850	20240711	-16.30	7860	20230717	164.63	24850	-16.30	20240711	8710	138.81	20240311	24850	-16.30	20240711	8180	154.28	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
59	20240722	150549	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	-500	5	-2.36	6846841650	330799	90.99	20800	21400	20400	27450	14850	21150	20697.86	3.74	0	64472	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5928	46.09	4.30	12	1.15	448.00	4798.00	24850	20240711	-16.90	7860	20230717	162.72	24850	-16.90	20240711	8710	137.08	20240311	24850	-16.90	20240711	8180	152.44	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
60	20240722	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	20500	-650	5	-3.07	6009541600	290105	79.80	20800	21400	20400	27450	14850	21150	20715.02	3.74	0	50903	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5885	45.76	4.27	12	1.01	448.00	4798.00	24850	20240711	-17.51	7860	20230717	160.81	24850	-17.51	20240711	8710	135.36	20240311	24850	-17.51	20240711	8180	150.61	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
61	20240722	130545	57	100.00	KOSDAQ		건설	N	N	N	N		N	20550	-600	5	-2.84	5131141850	247288	68.02	20800	21400	20450	27450	14850	21150	20749.62	3.74	0	38695	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5899	45.87	4.28	12	0.86	448.00	4798.00	24850	20240711	-17.30	7860	20230717	161.45	24850	-17.30	20240711	8710	135.94	20240311	24850	-17.30	20240711	8180	151.22	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
62	20240722	120547	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-450	5	-2.13	4051335900	194847	53.59	20800	21400	20450	27450	14850	21150	20792.35	3.74	0	21753	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5942	46.21	4.31	12	0.68	448.00	4798.00	24850	20240711	-16.70	7860	20230717	163.36	24850	-16.70	20240711	8710	137.66	20240311	24850	-16.70	20240711	8180	153.06	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
63	20240722	110545	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-450	5	-2.13	3504686250	168490	46.35	20800	21400	20450	27450	14850	21150	20800.51	3.74	0	13341	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5942	46.21	4.31	12	0.59	448.00	4798.00	24850	20240711	-16.70	7860	20230717	163.36	24850	-16.70	20240711	8710	137.66	20240311	24850	-16.70	20240711	8180	153.06	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
64	20240722	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	20700	-450	5	-2.13	2617046700	125444	34.50	20800	21400	20550	27450	14850	21150	20862.21	3.74	0	19826	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	5942	46.21	4.31	12	0.44	448.00	4798.00	24850	20240711	-16.70	7860	20230717	163.36	24850	-16.70	20240711	8710	137.66	20240311	24850	-16.70	20240711	8180	153.06	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
65	20240722	090544	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	50	2	0.24	410098050	19588	5.39	20800	21250	20700	27450	14850	21150	20935.91	3.74	0	3573	21850	21500	21100	20750	20350	21525	20775	287	6300	1000	15650	50	1	28706781	6086	47.32	4.42	12	0.07	448.00	4798.00	24850	20240711	-14.69	7860	20230717	169.72	24850	-14.69	20240711	8710	143.40	20240311	24850	-14.69	20240711	8180	159.17	20230724	0.99	N	060370	1000	287 억		1074976	N	N	10	N	00	N
66	20240719	160534	57	100.00	KOSDAQ		건설	N	N	N	N		N	21150	-50	5	-0.24	7547114300	357220	34.46	21150	21450	20700	27550	14850	21200	21127.08	3.97	0	-51557	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6071	47.21	4.41	12	1.24	448.00	4798.00	24850	20240711	-14.89	7860	20230717	169.08	24850	-14.89	20240711	8710	142.82	20240311	24850	-14.89	20240711	8170	158.87	20230719	1.23	N	060370	1000	287 억		1138255	N	N	10	N	00	N
67	20240719	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	21150	-50	5	-0.24	6842431100	323781	31.23	21150	21450	20700	27550	14850	21200	21132.80	3.97	0	-42090	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6071	47.21	4.41	12	1.13	448.00	4798.00	24850	20240711	-14.89	7860	20230717	169.08	24850	-14.89	20240711	8710	142.82	20240311	24850	-14.89	20240711	8170	158.87	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
68	20240719	140543	57	100.00	KOSDAQ		건설	N	N	N	N		N	21050	-150	5	-0.71	5999028550	283744	27.37	21150	21450	20700	27550	14850	21200	21142.30	3.97	0	-28718	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6043	46.99	4.39	12	0.99	448.00	4798.00	24850	20240711	-15.29	7860	20230717	167.81	24850	-15.29	20240711	8710	141.68	20240311	24850	-15.29	20240711	8170	157.65	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
69	20240719	130535	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	-100	5	-0.47	5198598550	245703	23.70	21150	21450	20700	27550	14850	21200	21157.98	3.97	0	-23468	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6057	47.10	4.40	12	0.86	448.00	4798.00	24850	20240711	-15.09	7860	20230717	168.45	24850	-15.09	20240711	8710	142.25	20240311	24850	-15.09	20240711	8170	158.26	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
70	20240719	120535	57	100.00	KOSDAQ		건설	N	N	N	N		N	21250	50	2	0.24	4525547100	213821	20.62	21150	21450	20700	27550	14850	21200	21165.04	3.97	0	-16860	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6100	47.43	4.43	12	0.74	448.00	4798.00	24850	20240711	-14.49	7860	20230717	170.36	24850	-14.49	20240711	8710	143.97	20240311	24850	-14.49	20240711	8170	160.10	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
71	20240719	110539	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	0	3	0.00	3813898850	180302	17.39	21150	21450	20700	27550	14850	21200	21152.71	3.97	0	-12378	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6086	47.32	4.42	12	0.63	448.00	4798.00	24850	20240711	-14.69	7860	20230717	169.72	24850	-14.69	20240711	8710	143.40	20240311	24850	-14.69	20240711	8170	159.49	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
72	20240719	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	21400	200	2	0.94	2541087000	120309	11.60	21150	21450	20700	27550	14850	21200	21121.02	3.97	0	-6092	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6143	47.77	4.46	12	0.42	448.00	4798.00	24850	20240711	-13.88	7860	20230717	172.26	24850	-13.88	20240711	8710	145.69	20240311	24850	-13.88	20240711	8170	161.93	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
73	20240719	090547	57	100.00	KOSDAQ		건설	N	N	N	N		N	20900	-300	5	-1.42	564408650	26919	2.60	21150	21150	20700	27550	14850	21200	20962.67	3.97	0	4717	22600	21900	21350	20650	20100	21625	20375	287	6350	1000	15680	50	1	28706781	6000	46.65	4.36	12	0.09	448.00	4798.00	24850	20240711	-15.90	7860	20230717	165.90	24850	-15.90	20240711	8710	139.95	20240311	24850	-15.90	20240711	8170	155.81	20230719	1.23	N	060370	1000	287 억		1138255	N	N	194	N	00	N
74	20240718	160527	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-1450	5	-6.40	22019220050	1035159	58.97	21850	22050	20800	29400	15900	22650	21271.35	3.70	0	69446	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6086	47.32	4.42	12	3.61	448.00	4798.00	24850	20240711	-14.69	7860	20230717	169.72	24850	-14.69	20240711	8710	143.40	20240311	24850	-14.69	20240711	8000	165.00	20230718	1.26	N	060370	1000	287 억		1061042	N	N	194	N	00	N
75	20240718	150535	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	-1650	5	-7.28	19693163150	925561	52.73	21850	22050	20800	29400	15900	22650	21276.91	3.70	0	84458	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6028	46.88	4.38	12	3.22	448.00	4798.00	24850	20240711	-15.49	7860	20230717	167.18	24850	-15.49	20240711	8710	141.10	20240311	24850	-15.49	20240711	8000	162.50	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
76	20240718	140531	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	-1350	5	-5.96	17169708100	805753	45.90	21850	22050	20800	29400	15900	22650	21308.79	3.70	0	56211	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6115	47.54	4.44	12	2.81	448.00	4798.00	24850	20240711	-14.29	7860	20230717	170.99	24850	-14.29	20240711	8710	144.55	20240311	24850	-14.29	20240711	8000	166.25	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
77	20240718	130533	57	100.00	KOSDAQ		건설	N	N	N	N		N	21400	-1250	5	-5.52	15894269200	745966	42.50	21850	22050	20800	29400	15900	22650	21306.85	3.70	0	51541	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6143	47.77	4.46	12	2.60	448.00	4798.00	24850	20240711	-13.88	7860	20230717	172.26	24850	-13.88	20240711	8710	145.69	20240311	24850	-13.88	20240711	8000	167.50	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
78	20240718	120531	57	100.00	KOSDAQ		건설	N	N	N	N		N	21500	-1150	5	-5.08	14772937000	693679	39.52	21850	22050	20800	29400	15900	22650	21296.38	3.70	0	52966	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6172	47.99	4.48	12	2.42	448.00	4798.00	24850	20240711	-13.48	7860	20230717	173.54	24850	-13.48	20240711	8710	146.84	20240311	24850	-13.48	20240711	8000	168.75	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
79	20240718	110535	57	100.00	KOSDAQ		건설	N	N	N	N		N	21250	-1400	5	-6.18	13123664200	616403	35.12	21850	22050	20800	29400	15900	22650	21290.58	3.70	0	47563	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6100	47.43	4.43	12	2.15	448.00	4798.00	24850	20240711	-14.49	7860	20230717	170.36	24850	-14.49	20240711	8710	143.97	20240311	24850	-14.49	20240711	8000	165.62	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
80	20240718	100537	57	100.00	KOSDAQ		건설	N	N	N	N		N	21100	-1550	5	-6.84	11260950100	528238	30.09	21850	22050	20800	29400	15900	22650	21317.79	3.70	0	43494	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6057	47.10	4.40	12	1.84	448.00	4798.00	24850	20240711	-15.09	7860	20230717	168.45	24850	-15.09	20240711	8710	142.25	20240311	24850	-15.09	20240711	8000	163.75	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
81	20240718	090537	57	100.00	KOSDAQ		건설	N	N	N	N		N	21600	-1050	5	-4.64	2037418850	93926	5.35	21850	22050	21450	29400	15900	22650	21691.11	3.70	0	11528	24250	23450	22700	21900	21150	23075	21525	287	6750	1000	16760	50	1	28706781	6201	48.21	4.50	12	0.33	448.00	4798.00	24850	20240711	-13.08	7860	20230717	174.81	24850	-13.08	20240711	8710	147.99	20240311	24850	-13.08	20240711	8000	170.00	20230718	1.26	N	060370	1000	287 억		1061042	N	N	908	N	00	N
82	20240717	160559	57	100.00	KOSDAQ		건설	N	N	N	N		N	22650	-850	5	-3.62	26153174000	1151877	150.59	23300	23500	21950	30550	16450	23500	22701.08	3.21	0	-92442	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6502	50.56	4.72	12	4.01	448.00	4798.00	24850	20240711	-8.85	7800	20230711	190.38	24850	-8.85	20240711	8710	160.05	20240311	24850	-8.85	20240711	7860	188.17	20230717	1.43	N	060370	1000	287 억		920231	N	N	908	N	00	N
83	20240717	150602	57	100.00	KOSDAQ		건설	N	N	N	N		N	22300	-1200	5	-5.11	23395264200	1029963	134.65	23300	23500	21950	30550	16450	23500	22710.47	3.21	0	-59753	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6402	49.78	4.65	12	3.59	448.00	4798.00	24850	20240711	-10.26	7800	20230711	185.90	24850	-10.26	20240711	8710	156.03	20240311	24850	-10.26	20240711	7860	183.72	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
84	20240717	140559	57	100.00	KOSDAQ		건설	N	N	N	N		N	22450	-1050	5	-4.47	19268651100	844834	110.45	23300	23500	22200	30550	16450	23500	22803.10	3.21	0	-44756	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6445	50.11	4.68	12	2.94	448.00	4798.00	24850	20240711	-9.66	7800	20230711	187.82	24850	-9.66	20240711	8710	157.75	20240311	24850	-9.66	20240711	7860	185.62	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
85	20240717	130558	57	100.00	KOSDAQ		건설	N	N	N	N		N	22750	-750	5	-3.19	11504266600	501907	65.62	23300	23500	22400	30550	16450	23500	22914.73	3.21	0	36875	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6531	50.78	4.74	12	1.75	448.00	4798.00	24850	20240711	-8.45	7800	20230711	191.67	24850	-8.45	20240711	8710	161.19	20240311	24850	-8.45	20240711	7860	189.44	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
86	20240717	120559	57	100.00	KOSDAQ		건설	N	N	N	N		N	22650	-850	5	-3.62	10681254200	465568	60.87	23300	23500	22400	30550	16450	23500	22935.78	3.21	0	32622	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6502	50.56	4.72	12	1.62	448.00	4798.00	24850	20240711	-8.85	7800	20230711	190.38	24850	-8.85	20240711	8710	160.05	20240311	24850	-8.85	20240711	7860	188.17	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
87	20240717	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	22850	-650	5	-2.77	8388644100	364055	47.59	23300	23500	22700	30550	16450	23500	23035.26	3.21	0	18871	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6559	51.00	4.76	12	1.27	448.00	4798.00	24850	20240711	-8.05	7800	20230711	192.95	24850	-8.05	20240711	8710	162.34	20240311	24850	-8.05	20240711	7860	190.71	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
88	20240717	100558	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	-500	5	-2.13	4668500700	201989	26.41	23300	23500	22800	30550	16450	23500	23101.86	3.21	0	20685	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6603	51.34	4.79	12	0.70	448.00	4798.00	24850	20240711	-7.44	7800	20230711	194.87	24850	-7.44	20240711	8710	164.06	20240311	24850	-7.44	20240711	7860	192.62	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
89	20240717	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	-450	5	-1.91	830301050	35895	4.69	23300	23350	22900	30550	16450	23500	23065.07	3.21	0	-3540	24900	24200	23500	22800	22100	23850	22450	287	7050	1000	17390	50	1	28706781	6617	51.45	4.80	12	0.13	448.00	4798.00	24850	20240711	-7.24	7800	20230711	195.51	24850	-7.24	20240711	8710	164.64	20240311	24850	-7.24	20240711	7860	193.26	20230717	1.43	N	060370	1000	287 억		920231	N	N	0	N	00	N
90	20240716	160600	57	100.00	KOSDAQ		건설	N	N	N	N		N	23500	-300	5	-1.26	17837358200	760959	80.50	24100	24200	22800	30900	16700	23800	23440.58	3.43	0	-65747	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6746	52.46	4.90	12	2.65	448.00	4798.00	24850	20240711	-5.43	7780	20230710	202.06	24850	-5.43	20240711	8710	169.80	20240311	24850	-5.43	20240711	7860	198.98	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
91	20240716	150605	57	100.00	KOSDAQ		건설	N	N	N	N		N	23550	-250	5	-1.05	15922901850	679537	71.89	24100	24200	22800	30900	16700	23800	23431.98	3.43	0	-30585	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6760	52.57	4.91	12	2.37	448.00	4798.00	24850	20240711	-5.23	7780	20230710	202.70	24850	-5.23	20240711	8710	170.38	20240311	24850	-5.23	20240711	7860	199.62	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
92	20240716	140603	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	-450	5	-1.89	14120234750	602490	63.73	24100	24200	22800	30900	16700	23800	23436.46	3.43	0	-15796	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6703	52.12	4.87	12	2.10	448.00	4798.00	24850	20240711	-6.04	7780	20230710	200.13	24850	-6.04	20240711	8710	168.08	20240311	24850	-6.04	20240711	7860	197.07	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
93	20240716	130604	57	100.00	KOSDAQ		건설	N	N	N	N		N	23300	-500	5	-2.10	11772094900	502337	53.14	24100	24200	22800	30900	16700	23800	23434.65	3.43	0	-21153	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6689	52.01	4.86	12	1.75	448.00	4798.00	24850	20240711	-6.24	7780	20230710	199.49	24850	-6.24	20240711	8710	167.51	20240311	24850	-6.24	20240711	7860	196.44	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
94	20240716	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	-450	5	-1.89	11054071800	471536	49.88	24100	24200	22800	30900	16700	23800	23442.68	3.43	0	-17300	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6703	52.12	4.87	12	1.64	448.00	4798.00	24850	20240711	-6.04	7780	20230710	200.13	24850	-6.04	20240711	8710	168.08	20240311	24850	-6.04	20240711	7860	197.07	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
95	20240716	110602	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	-350	5	-1.47	10266294850	437657	46.30	24100	24200	22800	30900	16700	23800	23457.39	3.43	0	-15681	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6732	52.34	4.89	12	1.52	448.00	4798.00	24850	20240711	-5.63	7780	20230710	201.41	24850	-5.63	20240711	8710	169.23	20240311	24850	-5.63	20240711	7860	198.35	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
96	20240716	100602	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	-800	5	-3.36	7923282650	336536	35.60	24100	24200	22800	30900	16700	23800	23543.63	3.43	0	-22734	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6603	51.34	4.79	12	1.17	448.00	4798.00	24850	20240711	-7.44	7780	20230710	195.63	24850	-7.44	20240711	8710	164.06	20240311	24850	-7.44	20240711	7860	192.62	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
97	20240716	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	23850	50	2	0.21	1571704350	65664	6.95	24100	24200	23600	30900	16700	23800	23935.58	3.43	0	-20648	25333	24566	23633	22866	21933	24950	23250	287	7100	1000	17610	50	1	28706781	6847	53.24	4.97	12	0.23	448.00	4798.00	24850	20240711	-4.02	7780	20230710	206.56	24850	-4.02	20240711	8710	173.82	20240311	24850	-4.02	20240711	7860	203.44	20230717	1.64	N	060370	1000	287 억		984977	N	N	0	N	00	N
98	20240715	160552	57	100.00	KOSDAQ		건설	N	N	N	N		N	23800	900	2	3.93	22299120500	940060	71.00	23100	24400	22700	29750	16050	22900	23721.22	3.73	0	27024	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6832	53.12	4.96	12	3.27	448.00	4798.00	24850	20240711	-4.23	7780	20230710	205.91	24850	-4.23	20240711	8710	173.25	20240311	24850	-4.23	20240711	7860	202.80	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
99	20240715	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	23600	700	2	3.06	21170143000	892603	67.42	23100	24400	22700	29750	16050	22900	23717.69	3.73	0	24961	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6775	52.68	4.92	12	3.11	448.00	4798.00	24850	20240711	-5.03	7780	20230710	203.34	24850	-5.03	20240711	8710	170.95	20240311	24850	-5.03	20240711	7860	200.25	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
100	20240715	140556	57	100.00	KOSDAQ		건설	N	N	N	N		N	23400	500	2	2.18	20159219600	849799	64.18	23100	24400	22700	29750	16050	22900	23722.74	3.73	0	25695	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6717	52.23	4.88	12	2.96	448.00	4798.00	24850	20240711	-5.84	7780	20230710	200.77	24850	-5.84	20240711	8710	168.66	20240311	24850	-5.84	20240711	7860	197.71	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
101	20240715	130556	57	100.00	KOSDAQ		건설	N	N	N	N		N	23900	1000	2	4.37	18234341600	768546	58.05	23100	24400	22700	29750	16050	22900	23726.21	3.73	0	12977	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6861	53.35	4.98	12	2.68	448.00	4798.00	24850	20240711	-3.82	7780	20230710	207.20	24850	-3.82	20240711	8710	174.40	20240311	24850	-3.82	20240711	7860	204.07	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
102	20240715	120556	57	100.00	KOSDAQ		건설	N	N	N	N		N	23900	1000	2	4.37	17198396050	725033	54.76	23100	24400	22700	29750	16050	22900	23721.32	3.73	0	10138	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6861	53.35	4.98	12	2.53	448.00	4798.00	24850	20240711	-3.82	7780	20230710	207.20	24850	-3.82	20240711	8710	174.40	20240311	24850	-3.82	20240711	7860	204.07	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
103	20240715	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	24100	1200	2	5.24	15728581400	663683	50.13	23100	24400	22700	29750	16050	22900	23699.44	3.73	0	7198	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6918	53.79	5.02	12	2.31	448.00	4798.00	24850	20240711	-3.02	7780	20230710	209.77	24850	-3.02	20240711	8710	176.69	20240311	24850	-3.02	20240711	7860	206.62	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
104	20240715	100556	57	100.00	KOSDAQ		건설	N	N	N	N		N	23850	950	2	4.15	8853961650	378197	28.56	23100	23900	22700	29750	16050	22900	23411.54	3.73	0	-5840	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6847	53.24	4.97	12	1.32	448.00	4798.00	24850	20240711	-4.02	7780	20230710	206.56	24850	-4.02	20240711	8710	173.82	20240311	24850	-4.02	20240711	7860	203.44	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
105	20240715	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	50	2	0.22	1899619000	82378	6.22	23100	23400	22700	29750	16050	22900	23060.60	3.73	0	-18362	24800	23850	23100	22150	21400	23475	21775	287	6850	1000	16940	50	1	28706781	6588	51.23	4.78	12	0.29	448.00	4798.00	24850	20240711	-7.65	7780	20230710	194.99	24850	-7.65	20240711	8710	163.49	20240311	24850	-7.65	20240711	7860	191.98	20230717	1.52	N	060370	1000	287 억		1071245	N	N	148	N	00	N
106	20240712	160551	54	100.00	KOSDAQ		건설	N	N	N	N		N	22900	-1550	5	-6.34	30283696850	1313967	28.33	23450	24050	22350	31750	17150	24450	23047.36	3.86	0	-58143	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6574	51.12	4.77	12	4.58	448.00	4798.00	24850	20240711	-7.85	7780	20230710	194.34	24850	-7.85	20240711	8710	162.92	20240311	24850	-7.85	20240711	7860	191.35	20230717	1.16	N	060370	1000	287 억		1107397	N	N	148	N	01	N
107	20240712	150554	54	100.00	KOSDAQ		건설	N	N	N	N		N	22550	-1900	5	-7.77	26834086950	1163121	25.08	23450	24050	22350	31750	17150	24450	23070.41	3.86	0	-4684	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6473	50.33	4.70	12	4.05	448.00	4798.00	24850	20240711	-9.26	7780	20230710	189.85	24850	-9.26	20240711	8710	158.90	20240311	24850	-9.26	20240711	7860	186.90	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
108	20240712	140558	54	100.00	KOSDAQ		건설	N	N	N	N		N	22550	-1900	5	-7.77	24138052100	1043482	22.50	23450	24050	22550	31750	17150	24450	23131.84	3.86	0	-5720	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6473	50.33	4.70	12	3.63	448.00	4798.00	24850	20240711	-9.26	7780	20230710	189.85	24850	-9.26	20240711	8710	158.90	20240311	24850	-9.26	20240711	7860	186.90	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
109	20240712	130553	54	100.00	KOSDAQ		건설	N	N	N	N		N	22800	-1650	5	-6.75	22010038400	949673	20.48	23450	24050	22600	31750	17150	24450	23176.04	3.86	0	-1736	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6545	50.89	4.75	12	3.31	448.00	4798.00	24850	20240711	-8.25	7780	20230710	193.06	24850	-8.25	20240711	8710	161.77	20240311	24850	-8.25	20240711	7860	190.08	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
110	20240712	120554	54	100.00	KOSDAQ		건설	N	N	N	N		N	23150	-1300	5	-5.32	20216566700	871947	18.80	23450	24050	22600	31750	17150	24450	23185.12	3.86	0	-2672	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6646	51.67	4.82	12	3.04	448.00	4798.00	24850	20240711	-6.84	7780	20230710	197.56	24850	-6.84	20240711	8710	165.79	20240311	24850	-6.84	20240711	7860	194.53	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
111	20240712	110552	54	100.00	KOSDAQ		건설	N	N	N	N		N	23250	-1200	5	-4.91	18978638400	818328	17.65	23450	24050	22600	31750	17150	24450	23191.52	3.86	0	-12106	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6674	51.90	4.85	12	2.85	448.00	4798.00	24850	20240711	-6.44	7780	20230710	198.84	24850	-6.44	20240711	8710	166.93	20240311	24850	-6.44	20240711	7860	195.80	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
112	20240712	100554	54	100.00	KOSDAQ		건설	N	N	N	N		N	22800	-1650	5	-6.75	15846590250	682469	14.72	23450	24050	22600	31750	17150	24450	23218.97	3.86	0	-24930	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6545	50.89	4.75	12	2.38	448.00	4798.00	24850	20240711	-8.25	7780	20230710	193.06	24850	-8.25	20240711	8710	161.77	20240311	24850	-8.25	20240711	7860	190.08	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
113	20240712	090551	54	100.00	KOSDAQ		건설	N	N	N	N		N	23700	-750	5	-3.07	4230317050	179918	3.88	23450	24050	23200	31750	17150	24450	23510.93	3.86	0	40172	26283	25366	23933	23016	21583	25825	23475	287	7300	1000	18090	50	1	28706781	6804	52.90	4.94	12	0.63	448.00	4798.00	24850	20240711	-4.63	7780	20230710	204.63	24850	-4.63	20240711	8710	172.10	20240311	24850	-4.63	20240711	7860	201.53	20230717	1.16	N	060370	1000	287 억		1107397	N	N	0	N	01	N
114	20240711	160549	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24450	1750	2	7.71	109383183600	4585260	53.49	22600	24850	22500	29500	15900	22700	23854.81	3.00	0	249175	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	7019	54.58	5.10	12	15.97	448.00	4798.00	24850	20240711	-1.61	7780	20230710	214.27	24850	-1.61	20240711	8710	180.71	20240311	24850	-1.61	20240711	7800	213.46	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
115	20240711	150554	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24350	1650	2	7.27	105748565000	4436558	51.75	22600	24850	22500	29500	15900	22700	23837.26	3.00	0	216650	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6990	54.35	5.08	12	15.45	448.00	4798.00	24850	20240711	-2.01	7780	20230710	212.98	24850	-2.01	20240711	8710	179.56	20240311	24850	-2.01	20240711	7800	212.18	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
116	20240711	140554	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24350	1650	2	7.27	96036654050	4041092	47.14	22600	24750	22500	29500	15900	22700	23766.61	3.00	0	182652	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6990	54.35	5.08	12	14.08	448.00	4798.00	24750	20240711	-1.62	7780	20230710	212.98	24750	-1.62	20240711	8710	179.56	20240311	24750	-1.62	20240711	7800	212.18	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
117	20240711	130552	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24200	1500	2	6.61	88675948050	3739128	43.62	22600	24750	22500	29500	15900	22700	23717.31	3.00	0	166275	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6947	54.02	5.04	12	13.03	448.00	4798.00	24750	20240711	-2.22	7780	20230710	211.05	24750	-2.22	20240711	8710	177.84	20240311	24750	-2.22	20240711	7800	210.26	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
118	20240711	120552	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	24150	1450	2	6.39	76113740400	3221923	37.58	22600	24500	22500	29500	15900	22700	23625.42	3.00	0	176097	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6933	53.91	5.03	12	11.22	448.00	4798.00	24500	20240711	-1.43	7780	20230710	210.41	24500	-1.43	20240711	8710	177.27	20240311	24500	-1.43	20240711	7800	209.62	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
119	20240711	110551	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	23400	700	2	3.08	67096637700	2845453	33.19	22600	24500	22500	29500	15900	22700	23582.16	3.00	0	127207	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6717	52.23	4.88	12	9.91	448.00	4798.00	24500	20240711	-4.49	7780	20230710	200.77	24500	-4.49	20240711	8710	168.66	20240311	24500	-4.49	20240711	7800	200.00	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
120	20240711	100551	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	23900	1200	2	5.29	56503736950	2395634	27.95	22600	24500	22500	29500	15900	22700	23588.35	3.00	0	49353	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6861	53.35	4.98	12	8.35	448.00	4798.00	24500	20240711	-2.45	7780	20230710	207.20	24500	-2.45	20240711	8710	174.40	20240311	24500	-2.45	20240711	7800	206.41	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
121	20240711	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	250	2	1.10	3792364550	166637	1.94	22600	23000	22500	29500	15900	22700	22760.41	3.00	0	20405	25766	24232	21866	20332	17966	25000	21100	287	6800	1000	16790	50	1	28706781	6588	51.23	4.78	12	0.58	448.00	4798.00	23400	20240710	-1.92	7780	20230710	194.99	23400	-1.92	20240710	8710	163.49	20240311	23400	-1.92	20240710	7800	194.23	20230711	1.22	N	060370	1000	287 억		861364	N	N	0	N	00	N
122	20240710	160549	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22700	2850	2	14.36	189409001160	8528958	413.35	19770	23400	19500	25800	13900	19850	22207.50	2.63	0	125736	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6516	50.67	4.73	12	29.71	448.00	4798.00	23400	20240710	-2.99	7780	20230710	191.77	23400	-2.99	20240710	8710	160.62	20240311	23400	-2.99	20240710	7780	191.77	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
123	20240710	150551	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22450	2600	2	13.10	183599066910	8271902	400.89	19770	23400	19500	25800	13900	19850	22195.79	2.63	0	94667	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6445	50.11	4.68	12	28.82	448.00	4798.00	23400	20240710	-4.06	7780	20230710	188.56	23400	-4.06	20240710	8710	157.75	20240311	23400	-4.06	20240710	7780	188.56	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
124	20240710	140548	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22450	2600	2	13.10	151568424410	6853872	332.17	19770	23400	19500	25800	13900	19850	22114.61	2.63	0	15623	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6445	50.11	4.68	12	23.88	448.00	4798.00	23400	20240710	-4.06	7780	20230710	188.56	23400	-4.06	20240710	8710	157.75	20240311	23400	-4.06	20240710	7780	188.56	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
125	20240710	130549	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22400	2550	2	12.85	142862794010	6464499	313.30	19770	23400	19500	25800	13900	19850	22099.94	2.63	0	-60080	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6430	50.00	4.67	12	22.52	448.00	4798.00	23400	20240710	-4.27	7780	20230710	187.92	23400	-4.27	20240710	8710	157.18	20240311	23400	-4.27	20240710	7780	187.92	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
126	20240710	120550	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22050	2200	2	11.08	137441911010	6220385	301.47	19770	23400	19500	25800	13900	19850	22095.76	2.63	0	-101888	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6330	49.22	4.60	12	21.67	448.00	4798.00	23400	20240710	-5.77	7780	20230710	183.42	23400	-5.77	20240710	8710	153.16	20240311	23400	-5.77	20240710	7780	183.42	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
127	20240710	110550	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22350	2500	2	12.59	127018909510	5745627	278.46	19770	23400	19500	25800	13900	19850	22107.45	2.63	0	-114268	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6416	49.89	4.66	12	20.01	448.00	4798.00	23400	20240710	-4.49	7780	20230710	187.28	23400	-4.49	20240710	8710	156.60	20240311	23400	-4.49	20240710	7780	187.28	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
128	20240710	100546	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	22350	2500	2	12.59	97559620810	4432671	214.83	19770	23400	19500	25800	13900	19850	22009.70	2.63	0	-227825	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	50	1	28706781	6416	49.89	4.66	12	15.44	448.00	4798.00	23400	20240710	-4.49	7780	20230710	187.28	23400	-4.49	20240710	8710	156.60	20240311	23400	-4.49	20240710	7780	187.28	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
129	20240710	090548	57	100.00	KOSDAQ		건설	N	N	N	N		N	19580	-270	5	-1.36	871814740	44385	2.15	19770	19800	19500	25800	13900	19850	19637.34	2.63	0	-6105	21176	20512	19736	19072	18296	20845	19405	287	5950	1000	14680	10	1	28706781	5621	43.71	4.08	12	0.15	448.00	4798.00	20900	20240604	-6.32	7780	20230710	151.67	20900	-6.32	20240604	8710	124.80	20240311	20900	-6.32	20240604	7780	151.67	20230710	1.23	N	060370	1000	287 억		755556	N	N	0	N	00	N
130	20240709	160547	57	100.00	KOSDAQ		건설	N	N	N	N		N	19850	150	2	0.76	40439873750	2052744	44.72	19500	20400	18960	25600	13790	19700	19700.10	2.58	0	10663	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5698	44.31	4.14	12	7.15	448.00	4798.00	20900	20240604	-5.02	7780	20230710	155.14	20900	-5.02	20240604	8710	127.90	20240311	20900	-5.02	20240604	7780	155.14	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
131	20240709	150548	57	100.00	KOSDAQ		건설	N	N	N	N		N	19680	-20	5	-0.10	38165347110	1937939	42.22	19500	20400	18960	25600	13790	19700	19693.76	2.58	0	39695	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5649	43.93	4.10	12	6.75	448.00	4798.00	20900	20240604	-5.84	7780	20230710	152.96	20900	-5.84	20240604	8710	125.95	20240311	20900	-5.84	20240604	7780	152.96	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
132	20240709	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	19830	130	2	0.66	36179838080	1837190	40.03	19500	20400	18960	25600	13790	19700	19693.00	2.58	0	35876	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5693	44.26	4.13	12	6.40	448.00	4798.00	20900	20240604	-5.12	7780	20230710	154.88	20900	-5.12	20240604	8710	127.67	20240311	20900	-5.12	20240604	7780	154.88	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
133	20240709	130550	57	100.00	KOSDAQ		건설	N	N	N	N		N	19790	90	2	0.46	33501205690	1702371	37.09	19500	20400	18960	25600	13790	19700	19679.06	2.58	0	1080	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5681	44.17	4.12	12	5.93	448.00	4798.00	20900	20240604	-5.31	7780	20230710	154.37	20900	-5.31	20240604	8710	127.21	20240311	20900	-5.31	20240604	7780	154.37	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
134	20240709	120552	57	100.00	KOSDAQ		건설	N	N	N	N		N	19630	-70	5	-0.36	31606284590	1606148	34.99	19500	20400	18960	25600	13790	19700	19678.22	2.58	0	-12318	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5635	43.82	4.09	12	5.60	448.00	4798.00	20900	20240604	-6.08	7780	20230710	152.31	20900	-6.08	20240604	8710	125.37	20240311	20900	-6.08	20240604	7780	152.31	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
135	20240709	110551	57	100.00	KOSDAQ		건설	N	N	N	N		N	19540	-160	5	-0.81	28970799920	1471171	32.05	19500	20400	18960	25600	13790	19700	19692.30	2.58	0	-28974	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5609	43.62	4.07	12	5.12	448.00	4798.00	20900	20240604	-6.51	7780	20230710	151.16	20900	-6.51	20240604	8710	124.34	20240311	20900	-6.51	20240604	7780	151.16	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
136	20240709	100549	57	100.00	KOSDAQ		건설	N	N	N	N		N	19760	60	2	0.30	12877460450	663072	14.45	19500	19900	18960	25600	13790	19700	19417.88	2.58	0	-15	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5672	44.11	4.12	12	2.31	448.00	4798.00	20900	20240604	-5.45	7780	20230710	153.98	20900	-5.45	20240604	8710	126.87	20240311	20900	-5.45	20240604	7780	153.98	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
137	20240709	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	19050	-650	5	-3.30	3260809680	168470	3.67	19500	19610	19020	25600	13790	19700	19340.22	2.58	0	-12888	21740	20720	18940	17920	16140	21230	18430	287	5900	1000	14570	10	1	28706781	5469	42.52	3.97	12	0.59	448.00	4798.00	20900	20240604	-8.85	7780	20230710	144.86	20900	-8.85	20240604	8710	118.71	20240311	20900	-8.85	20240604	7780	144.86	20230710	1.27	N	060370	1000	287 억		740592	N	N	0	N	00	N
138	20240708	160544	57	100.00	KOSDAQ		건설	N	N	N	N		N	19700	2460	2	14.27	87730959470	4558878	1297.32	17200	19960	17160	22400	12070	17240	19243.34	1.51	0	316117	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5655	43.97	4.11	12	15.88	448.00	4798.00	20900	20240604	-5.74	7740	20230630	154.52	20900	-5.74	20240604	8710	126.18	20240311	20900	-5.74	20240604	7780	153.21	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
139	20240708	150546	57	100.00	KOSDAQ		건설	N	N	N	N		N	19490	2250	2	13.05	83654037720	4351061	1238.18	17200	19960	17160	22400	12070	17240	19226.12	1.51	0	294347	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5595	43.50	4.06	12	15.16	448.00	4798.00	20900	20240604	-6.75	7740	20230630	151.81	20900	-6.75	20240604	8710	123.77	20240311	20900	-6.75	20240604	7780	150.51	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
140	20240708	140548	57	100.00	KOSDAQ		건설	N	N	N	N		N	19820	2580	2	14.97	64801125190	3393332	965.64	17200	19960	17160	22400	12070	17240	19096.61	1.51	0	199837	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5690	44.24	4.13	12	11.82	448.00	4798.00	20900	20240604	-5.17	7740	20230630	156.07	20900	-5.17	20240604	8710	127.55	20240311	20900	-5.17	20240604	7780	154.76	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
141	20240708	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	18810	1570	2	9.11	29258104180	1564638	445.25	17200	19440	17160	22400	12070	17240	18699.60	1.51	0	173231	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5400	41.99	3.92	12	5.45	448.00	4798.00	20900	20240604	-10.00	7740	20230630	143.02	20900	-10.00	20240604	8710	115.96	20240311	20900	-10.00	20240604	7780	141.77	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
142	20240708	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	18280	1040	2	6.03	8597816060	477684	135.93	17200	18400	17160	22400	12070	17240	17998.96	1.51	0	195826	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5248	40.80	3.81	12	1.66	448.00	4798.00	20900	20240604	-12.54	7740	20230630	136.18	20900	-12.54	20240604	8710	109.87	20240311	20900	-12.54	20240604	7780	134.96	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
143	20240708	110544	57	100.00	KOSDAQ		건설	N	N	N	N		N	18190	950	2	5.51	6366613180	355659	101.21	17200	18230	17160	22400	12070	17240	17900.89	1.51	0	130961	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5222	40.60	3.79	12	1.24	448.00	4798.00	20900	20240604	-12.97	7740	20230630	135.01	20900	-12.97	20240604	8710	108.84	20240311	20900	-12.97	20240604	7780	133.80	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
144	20240708	100545	57	100.00	KOSDAQ		건설	N	N	N	N		N	18120	880	2	5.10	4763114440	266760	75.91	17200	18230	17160	22400	12070	17240	17855.43	1.51	0	109208	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	5202	40.45	3.78	12	0.93	448.00	4798.00	20900	20240604	-13.30	7740	20230630	134.11	20900	-13.30	20240604	8710	108.04	20240311	20900	-13.30	20240604	7780	132.90	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
145	20240708	090545	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	20	2	0.12	156304300	9023	2.57	17200	17460	17160	22400	12070	17240	17322.87	1.51	0	-10	17653	17446	17143	16936	16633	17550	17040	287	5160	1000	12750	10	1	28706781	4955	38.53	3.60	12	0.03	448.00	4798.00	20900	20240604	-17.42	7740	20230630	123.00	20900	-17.42	20240604	8710	98.16	20240311	20900	-17.42	20240604	7780	121.85	20230710	1.26	N	060370	1000	287 억		433564	N	N	0	N	00	N
146	20240705	160542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	140	2	0.82	5988639320	350817	112.79	17040	17350	16840	22200	11970	17100	17070.50	1.51	0	307	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4949	38.48	3.59	12	1.22	448.00	4798.00	20900	20240604	-17.51	7740	20230630	122.74	20900	-17.51	20240604	8710	97.93	20240311	20900	-17.51	20240604	7780	121.59	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
147	20240705	150544	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	50	2	0.29	5051828280	296250	95.25	17040	17350	16840	22200	11970	17100	17052.58	1.51	0	5578	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4923	38.28	3.57	12	1.03	448.00	4798.00	20900	20240604	-17.94	7740	20230630	121.58	20900	-17.94	20240604	8710	96.90	20240311	20900	-17.94	20240604	7780	120.44	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
148	20240705	140544	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	-250	5	-1.46	3310477810	194606	62.57	17040	17240	16840	22200	11970	17100	17011.18	1.51	0	3812	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4837	37.61	3.51	12	0.68	448.00	4798.00	20900	20240604	-19.38	7740	20230630	117.70	20900	-19.38	20240604	8710	93.46	20240311	20900	-19.38	20240604	7780	116.58	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
149	20240705	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-120	5	-0.70	2267176330	132895	42.73	17040	17240	16900	22200	11970	17100	17059.90	1.51	0	6308	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4874	37.90	3.54	12	0.46	448.00	4798.00	20900	20240604	-18.76	7740	20230630	119.38	20900	-18.76	20240604	8710	94.95	20240311	20900	-18.76	20240604	7780	118.25	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
150	20240705	120544	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	0	3	0.00	1747409890	102309	32.89	17040	17240	16900	22200	11970	17100	17079.73	1.51	0	9504	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4909	38.17	3.56	12	0.36	448.00	4798.00	20900	20240604	-18.18	7740	20230630	120.93	20900	-18.18	20240604	8710	96.33	20240311	20900	-18.18	20240604	7780	119.79	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
151	20240705	110542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	90	2	0.53	1445351050	84683	27.23	17040	17220	16900	22200	11970	17100	17067.78	1.51	0	6684	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4935	38.37	3.58	12	0.29	448.00	4798.00	20900	20240604	-17.75	7740	20230630	122.09	20900	-17.75	20240604	8710	97.36	20240311	20900	-17.75	20240604	7780	120.95	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
152	20240705	100542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	0	3	0.00	1045160680	61320	19.71	17040	17220	16900	22200	11970	17100	17044.36	1.51	0	5631	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4909	38.17	3.56	12	0.21	448.00	4798.00	20900	20240604	-18.18	7740	20230630	120.93	20900	-18.18	20240604	8710	96.33	20240311	20900	-18.18	20240604	7780	119.79	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
153	20240705	090543	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-140	5	-0.82	163261130	9613	3.09	17040	17050	16910	22200	11970	17100	16983.28	1.51	0	-1220	17766	17432	17246	16912	16726	17340	16820	287	5100	1000	12650	10	1	28706781	4869	37.86	3.53	12	0.03	448.00	4798.00	20900	20240604	-18.85	7740	20230630	119.12	20900	-18.85	20240604	8710	94.72	20240311	20900	-18.85	20240604	7780	117.99	20230710	1.31	N	060370	1000	287 억		434181	N	N	0	N	00	N
154	20240704	160540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17100	-480	5	-2.73	5278972090	306973	85.84	17460	17580	17060	22850	12310	17580	17197.53	1.60	0	-22893	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4909	38.17	3.56	12	1.07	448.00	4798.00	20900	20240604	-18.18	7670	20230628	122.95	20900	-18.18	20240604	8710	96.33	20240311	20900	-18.18	20240604	7780	119.79	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
155	20240704	150542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17160	-420	5	-2.39	4301179890	250069	69.93	17460	17580	17060	22850	12310	17580	17199.97	1.60	0	-26117	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4926	38.30	3.58	12	0.87	448.00	4798.00	20900	20240604	-17.89	7670	20230628	123.73	20900	-17.89	20240604	8710	97.01	20240311	20900	-17.89	20240604	7780	120.57	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
156	20240704	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17150	-430	5	-2.45	3859997620	224361	62.74	17460	17580	17060	22850	12310	17580	17204.40	1.60	0	-25866	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4923	38.28	3.57	12	0.78	448.00	4798.00	20900	20240604	-17.94	7670	20230628	123.60	20900	-17.94	20240604	8710	96.90	20240311	20900	-17.94	20240604	7780	120.44	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
157	20240704	130543	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-340	5	-1.93	3081240720	178980	50.05	17460	17580	17060	22850	12310	17580	17215.55	1.60	0	-22918	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4949	38.48	3.59	12	0.62	448.00	4798.00	20900	20240604	-17.51	7670	20230628	124.77	20900	-17.51	20240604	8710	97.93	20240311	20900	-17.51	20240604	7780	121.59	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
158	20240704	120541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17190	-390	5	-2.22	2758228050	160190	44.80	17460	17580	17060	22850	12310	17580	17218.47	1.60	0	-24382	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4935	38.37	3.58	12	0.56	448.00	4798.00	20900	20240604	-17.75	7670	20230628	124.12	20900	-17.75	20240604	8710	97.36	20240311	20900	-17.75	20240604	7780	120.95	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
159	20240704	110541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-400	5	-2.28	2411955390	140057	39.17	17460	17580	17060	22850	12310	17580	17221.23	1.60	0	-22294	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4932	38.35	3.58	12	0.49	448.00	4798.00	20900	20240604	-17.80	7670	20230628	123.99	20900	-17.80	20240604	8710	97.24	20240311	20900	-17.80	20240604	7780	120.82	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
160	20240704	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17250	-330	5	-1.88	2035811900	118159	33.04	17460	17580	17060	22850	12310	17580	17229.42	1.60	0	-17393	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4952	38.50	3.60	12	0.41	448.00	4798.00	20900	20240604	-17.46	7670	20230628	124.90	20900	-17.46	20240604	8710	98.05	20240311	20900	-17.46	20240604	7780	121.72	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
161	20240704	090542	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	-280	5	-1.59	407539350	23428	6.55	17460	17580	17280	22850	12310	17580	17395.37	1.60	0	1219	18400	17990	17590	17180	16780	17790	16980	287	5270	1000	13000	10	1	28706781	4966	38.62	3.61	12	0.08	448.00	4798.00	20900	20240604	-17.22	7670	20230628	125.55	20900	-17.22	20240604	8710	98.62	20240311	20900	-17.22	20240604	7780	122.37	20230710	1.51	N	060370	1000	287 억		458180	N	N	0	N	00	N
162	20240703	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17580	-280	5	-1.57	6198656470	353609	79.46	17700	18000	17190	23200	12510	17860	17529.30	1.72	0	-34497	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	5047	39.24	3.66	12	1.23	448.00	4798.00	20900	20240604	-15.89	7400	20230627	137.57	20900	-15.89	20240604	8710	101.84	20240311	20900	-15.89	20240604	7780	125.96	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
163	20240703	150541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17510	-350	5	-1.96	4378529320	251246	56.46	17700	17930	17190	23200	12510	17860	17427.03	1.72	0	-22331	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	5027	39.08	3.65	12	0.88	448.00	4798.00	20900	20240604	-16.22	7400	20230627	136.62	20900	-16.22	20240604	8710	101.03	20240311	20900	-16.22	20240604	7780	125.06	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
164	20240703	140541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	-460	5	-2.58	3865653890	221876	49.86	17700	17930	17190	23200	12510	17860	17422.32	1.72	0	-28328	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	4995	38.84	3.63	12	0.77	448.00	4798.00	20900	20240604	-16.75	7400	20230627	135.14	20900	-16.75	20240604	8710	99.77	20240311	20900	-16.75	20240604	7780	123.65	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
165	20240703	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17340	-520	5	-2.91	3489319820	200205	44.99	17700	17930	17190	23200	12510	17860	17428.45	1.72	0	-29158	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	4978	38.71	3.61	12	0.70	448.00	4798.00	20900	20240604	-17.03	7400	20230627	134.32	20900	-17.03	20240604	8710	99.08	20240311	20900	-17.03	20240604	7780	122.88	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
166	20240703	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17320	-540	5	-3.02	3269111590	187522	42.14	17700	17930	17190	23200	12510	17860	17432.91	1.72	0	-30056	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	4972	38.66	3.61	12	0.65	448.00	4798.00	20900	20240604	-17.13	7400	20230627	134.05	20900	-17.13	20240604	8710	98.85	20240311	20900	-17.13	20240604	7780	122.62	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
167	20240703	110541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	-600	5	-3.36	3026332330	173496	38.99	17700	17930	17190	23200	12510	17860	17442.92	1.72	0	-32709	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	4955	38.53	3.60	12	0.60	448.00	4798.00	20900	20240604	-17.42	7400	20230627	133.24	20900	-17.42	20240604	8710	98.16	20240311	20900	-17.42	20240604	7780	121.85	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
168	20240703	100541	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	-620	5	-3.47	2105550770	120143	27.00	17700	17930	17230	23200	12510	17860	17525.00	1.72	0	-21445	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	4949	38.48	3.59	12	0.42	448.00	4798.00	20900	20240604	-17.51	7400	20230627	132.97	20900	-17.51	20240604	8710	97.93	20240311	20900	-17.51	20240604	7780	121.59	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
169	20240703	090539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17790	-70	5	-0.39	249114500	14055	3.16	17700	17850	17660	23200	12510	17860	17722.97	1.72	0	5437	18446	18152	17756	17462	17066	17955	17265	287	5340	1000	13210	10	1	28706781	5107	39.71	3.71	12	0.05	448.00	4798.00	20900	20240604	-14.88	7400	20230627	140.41	20900	-14.88	20240604	8710	104.25	20240311	20900	-14.88	20240604	7780	128.66	20230710	1.65	N	060370	1000	287 억		492677	N	N	0	N	00	N
170	20240702	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17860	10	2	0.06	7795980520	440688	72.21	18000	18050	17360	23200	12500	17850	17690.23	1.58	0	39267	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5127	39.87	3.72	12	1.54	448.00	4798.00	20900	20240604	-14.55	7400	20230627	141.35	20900	-14.55	20240604	8710	105.05	20240311	20900	-14.55	20240604	7780	129.56	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
171	20240702	150539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17730	-120	5	-0.67	6368741450	360975	59.15	18000	18000	17360	23200	12500	17850	17643.13	1.58	0	12493	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5090	39.58	3.70	12	1.26	448.00	4798.00	20900	20240604	-15.17	7400	20230627	139.59	20900	-15.17	20240604	8710	103.56	20240311	20900	-15.17	20240604	7780	127.89	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
172	20240702	140539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17570	-280	5	-1.57	5652815990	320525	52.52	18000	18000	17360	23200	12500	17850	17636.08	1.58	0	-2316	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5044	39.22	3.66	12	1.12	448.00	4798.00	20900	20240604	-15.93	7400	20230627	137.43	20900	-15.93	20240604	8710	101.72	20240311	20900	-15.93	20240604	7780	125.84	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
173	20240702	130539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17550	-300	5	-1.68	4825758660	273609	44.83	18000	18000	17360	23200	12500	17850	17637.38	1.58	0	5066	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5038	39.17	3.66	12	0.95	448.00	4798.00	20900	20240604	-16.03	7400	20230627	137.16	20900	-16.03	20240604	8710	101.49	20240311	20900	-16.03	20240604	7780	125.58	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
174	20240702	120540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17530	-320	5	-1.79	3760983020	213248	34.94	18000	18000	17360	23200	12500	17850	17636.60	1.58	0	3657	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5032	39.13	3.65	12	0.74	448.00	4798.00	20900	20240604	-16.12	7400	20230627	136.89	20900	-16.12	20240604	8710	101.26	20240311	20900	-16.12	20240604	7780	125.32	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
175	20240702	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	17710	-140	5	-0.78	3356585990	190291	31.18	18000	18000	17360	23200	12500	17850	17639.16	1.58	0	9200	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5084	39.53	3.69	12	0.66	448.00	4798.00	20900	20240604	-15.26	7400	20230627	139.32	20900	-15.26	20240604	8710	103.33	20240311	20900	-15.26	20240604	7780	127.63	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
176	20240702	100539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17430	-420	5	-2.35	2462189270	139422	22.85	18000	18000	17370	23200	12500	17850	17659.89	1.58	0	-1650	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5004	38.91	3.63	12	0.49	448.00	4798.00	20900	20240604	-16.60	7400	20230627	135.54	20900	-16.60	20240604	8710	100.11	20240311	20900	-16.60	20240604	7780	124.04	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
177	20240702	090540	57	100.00	KOSDAQ		건설	N	N	N	N		N	17860	10	2	0.06	303734630	16987	2.78	18000	18000	17800	23200	12500	17850	17880.53	1.58	0	1858	18836	18342	17956	17462	17076	18150	17270	287	5350	1000	13200	10	1	28706781	5127	39.87	3.72	12	0.06	448.00	4798.00	20900	20240604	-14.55	7400	20230627	141.35	20900	-14.55	20240604	8710	105.05	20240311	20900	-14.55	20240604	7780	129.56	20230710	1.71	N	060370	1000	287 억		453444	N	N	0	N	00	N
178	20240701	160537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17850	-510	5	-2.78	10841035000	605505	109.93	18190	18450	17570	23850	12860	18360	17903.90	2.20	0	-179354	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5124	39.84	3.72	12	2.11	448.00	4798.00	20900	20240604	-14.59	7400	20230627	141.22	20900	-14.59	20240604	8710	104.94	20240311	20900	-14.59	20240604	7780	129.43	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
179	20240701	150539	57	100.00	KOSDAQ		건설	N	N	N	N		N	18020	-340	5	-1.85	10154425150	567393	103.02	18190	18450	17570	23850	12860	18360	17896.25	2.20	0	-175183	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5173	40.22	3.76	12	1.98	448.00	4798.00	20900	20240604	-13.78	7400	20230627	143.51	20900	-13.78	20240604	8710	106.89	20240311	20900	-13.78	20240604	7780	131.62	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
180	20240701	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17740	-620	5	-3.38	8535180420	476983	86.60	18190	18450	17570	23850	12860	18360	17893.64	2.20	0	-158601	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5093	39.60	3.70	12	1.66	448.00	4798.00	20900	20240604	-15.12	7400	20230627	139.73	20900	-15.12	20240604	8710	103.67	20240311	20900	-15.12	20240604	7780	128.02	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
181	20240701	130537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17700	-660	5	-3.59	8203917970	458283	83.21	18190	18450	17570	23850	12860	18360	17900.96	2.20	0	-150051	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5081	39.51	3.69	12	1.60	448.00	4798.00	20900	20240604	-15.31	7400	20230627	139.19	20900	-15.31	20240604	8710	103.21	20240311	20900	-15.31	20240604	7780	127.51	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
182	20240701	120539	57	100.00	KOSDAQ		건설	N	N	N	N		N	17750	-610	5	-3.32	7722108460	431104	78.27	18190	18450	17570	23850	12860	18360	17911.92	2.20	0	-140483	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5095	39.62	3.70	12	1.50	448.00	4798.00	20900	20240604	-15.07	7400	20230627	139.86	20900	-15.07	20240604	8710	103.79	20240311	20900	-15.07	20240604	7780	128.15	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
183	20240701	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	-560	5	-3.05	6829258140	380766	69.13	18190	18450	17570	23850	12860	18360	17935.06	2.20	0	-126667	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5110	39.73	3.71	12	1.33	448.00	4798.00	20900	20240604	-14.83	7400	20230627	140.54	20900	-14.83	20240604	8710	104.36	20240311	20900	-14.83	20240604	7780	128.79	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
184	20240701	100536	57	100.00	KOSDAQ		건설	N	N	N	N		N	18250	-110	5	-0.60	5733783450	319569	58.02	18190	18450	17570	23850	12860	18360	17941.63	2.20	0	-107446	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5239	40.74	3.80	12	1.11	448.00	4798.00	20900	20240604	-12.68	7400	20230627	146.62	20900	-12.68	20240604	8710	109.53	20240311	20900	-12.68	20240604	7780	134.58	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N
185	20240701	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	18420	60	2	0.33	308965910	16935	3.07	18190	18450	18140	23850	12860	18360	18240.95	2.20	0	-1487	18893	18626	18253	17986	17613	18760	18120	287	5490	1000	13580	10	1	28706781	5288	41.12	3.84	12	0.06	448.00	4798.00	20900	20240604	-11.87	7400	20230627	148.92	20900	-11.87	20240604	8710	111.48	20240311	20900	-11.87	20240604	7780	136.76	20230710	1.60	N	060370	1000	287 억		632677	N	N	0	N	00	N