KissMeData/282720/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	161117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12250	-130	5	-1.05	673857660	55022	60.61	12300	12480	12190	16090	8670	12380	12247.05	0.11	0	-1579	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1485	7.26	1.37	12	0.45	1687.00	8943.00	19400	20230920	-36.86	9830	20240305	24.62	18300	-33.06	20240527	9830	24.62	20240305	19400	-36.86	20230920	9830	24.62	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
3	20240731	151134	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12250	-130	5	-1.05	638887570	52168	57.46	12300	12480	12190	16090	8670	12380	12246.73	0.11	0	-1747	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1485	7.26	1.37	12	0.43	1687.00	8943.00	19400	20230920	-36.86	9830	20240305	24.62	18300	-33.06	20240527	9830	24.62	20240305	19400	-36.86	20230920	9830	24.62	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
4	20240731	141133	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12220	-160	5	-1.29	567628170	46336	51.04	12300	12480	12190	16090	8670	12380	12250.26	0.11	0	-2813	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1481	7.24	1.37	12	0.38	1687.00	8943.00	19400	20230920	-37.01	9830	20240305	24.31	18300	-33.22	20240527	9830	24.31	20240305	19400	-37.01	20230920	9830	24.31	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
5	20240731	131129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12250	-130	5	-1.05	506416190	41328	45.52	12300	12480	12200	16090	8670	12380	12253.59	0.11	0	-1657	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1485	7.26	1.37	12	0.34	1687.00	8943.00	19400	20230920	-36.86	9830	20240305	24.62	18300	-33.06	20240527	9830	24.62	20240305	19400	-36.86	20230920	9830	24.62	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
6	20240731	121128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-180	5	-1.45	443589650	36184	39.86	12300	12480	12200	16090	8670	12380	12259.28	0.11	0	-2572	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1479	7.23	1.36	12	0.30	1687.00	8943.00	19400	20230920	-37.11	9830	20240305	24.11	18300	-33.33	20240527	9830	24.11	20240305	19400	-37.11	20230920	9830	24.11	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
7	20240731	111132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12230	-150	5	-1.21	337475950	27512	30.30	12300	12480	12200	16090	8670	12380	12266.50	0.11	0	-1520	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1482	7.25	1.37	12	0.23	1687.00	8943.00	19400	20230920	-36.96	9830	20240305	24.42	18300	-33.17	20240527	9830	24.42	20240305	19400	-36.96	20230920	9830	24.42	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
8	20240731	101126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12410	30	2	0.24	270246290	22041	24.28	12300	12480	12200	16090	8670	12380	12261.07	0.11	0	-1604	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1504	7.36	1.39	12	0.18	1687.00	8943.00	19400	20230920	-36.03	9830	20240305	26.25	18300	-32.19	20240527	9830	26.25	20240305	19400	-36.03	20230920	9830	26.25	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
9	20240731	091127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12250	-130	5	-1.05	64063500	5219	5.75	12300	12380	12240	16090	8670	12380	12275.05	0.11	0	-1129	13100	12740	12530	12170	11960	12635	12065	61	3710	500	7920	10	1	12119500	1485	7.26	1.37	12	0.04	1687.00	8943.00	19400	20230920	-36.86	9830	20240305	24.62	18300	-33.06	20240527	9830	24.62	20240305	19400	-36.86	20230920	9830	24.62	20240305	4.62	N	282720	500	60 억		13836	N	N	0	N	00	N
10	20240730	161058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12380	-520	5	-4.03	1124852770	89410	81.61	12780	12890	12320	16770	9030	12900	12582.20	0.27	0	-18790	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1500	7.34	1.38	12	0.74	1687.00	8943.00	19400	20230920	-36.19	9830	20240305	25.94	18300	-32.35	20240527	9830	25.94	20240305	19400	-36.19	20230920	9830	25.94	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
11	20240730	151122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12350	-550	5	-4.26	1083388600	86060	78.55	12780	12890	12320	16770	9030	12900	12588.76	0.27	0	-18866	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1497	7.32	1.38	12	0.71	1687.00	8943.00	19400	20230920	-36.34	9830	20240305	25.64	18300	-32.51	20240527	9830	25.64	20240305	19400	-36.34	20230920	9830	25.64	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
12	20240730	141108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-430	5	-3.33	852854910	67491	61.61	12780	12890	12450	16770	9030	12900	12636.57	0.27	0	-15228	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1511	7.39	1.39	12	0.56	1687.00	8943.00	19400	20230920	-35.72	9830	20240305	26.86	18300	-31.86	20240527	9830	26.86	20240305	19400	-35.72	20230920	9830	26.86	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
13	20240730	131113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	-310	5	-2.40	626931890	49430	45.12	12780	12890	12580	16770	9030	12900	12683.23	0.27	0	-10973	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1526	7.46	1.41	12	0.41	1687.00	8943.00	19400	20230920	-35.10	9830	20240305	28.08	18300	-31.20	20240527	9830	28.08	20240305	19400	-35.10	20230920	9830	28.08	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
14	20240730	121104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12580	-320	5	-2.48	548087390	43165	39.40	12780	12890	12580	16770	9030	12900	12697.50	0.27	0	-10691	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1525	7.46	1.41	12	0.36	1687.00	8943.00	19400	20230920	-35.15	9830	20240305	27.98	18300	-31.26	20240527	9830	27.98	20240305	19400	-35.15	20230920	9830	27.98	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
15	20240730	111109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	-270	5	-2.09	383547350	30119	27.49	12780	12890	12630	16770	9030	12900	12734.40	0.27	0	-5223	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1531	7.49	1.41	12	0.25	1687.00	8943.00	19400	20230920	-34.90	9830	20240305	28.48	18300	-30.98	20240527	9830	28.48	20240305	19400	-34.90	20230920	9830	28.48	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
16	20240730	101120	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-180	5	-1.40	291850460	22870	20.88	12780	12890	12660	16770	9030	12900	12761.28	0.27	0	-4999	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1542	7.54	1.42	12	0.19	1687.00	8943.00	19400	20230920	-34.43	9830	20240305	29.40	18300	-30.49	20240527	9830	29.40	20240305	19400	-34.43	20230920	9830	29.40	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
17	20240730	091123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	-100	5	-0.78	76939960	6011	5.49	12780	12890	12720	16770	9030	12900	12799.86	0.27	0	163	13340	13120	12850	12630	12360	13230	12740	61	3870	500	8250	10	1	12119500	1551	7.59	1.43	12	0.05	1687.00	8943.00	19400	20230920	-34.02	9830	20240305	30.21	18300	-30.05	20240527	9830	30.21	20240305	19400	-34.02	20230920	9830	30.21	20240305	4.57	N	282720	500	60 억		32493	N	N	0	N	00	N
18	20240729	161058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12900	350	2	2.79	1400653930	108685	127.99	12690	13070	12580	16310	8790	12550	12889.14	0.07	0	25639	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1563	7.65	1.44	12	0.90	1687.00	8943.00	19400	20230920	-33.51	9830	20240305	31.23	18300	-29.51	20240527	9830	31.23	20240305	19400	-33.51	20230920	9830	31.23	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
19	20240729	151114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12910	360	2	2.87	1324442760	102776	121.03	12690	13070	12580	16310	8790	12550	12888.67	0.07	0	24536	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1565	7.65	1.44	12	0.85	1687.00	8943.00	19400	20230920	-33.45	9830	20240305	31.33	18300	-29.45	20240527	9830	31.33	20240305	19400	-33.45	20230920	9830	31.33	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
20	20240729	141122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	450	2	3.59	1222915150	94937	111.80	12690	13070	12580	16310	8790	12550	12883.44	0.07	0	23737	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1576	7.71	1.45	12	0.78	1687.00	8943.00	19400	20230920	-32.99	9830	20240305	32.25	18300	-28.96	20240527	9830	32.25	20240305	19400	-32.99	20230920	9830	32.25	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
21	20240729	131118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12870	320	2	2.55	854689930	66597	78.43	12690	13070	12580	16310	8790	12550	12836.34	0.07	0	16015	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1560	7.63	1.44	12	0.55	1687.00	8943.00	19400	20230920	-33.66	9830	20240305	30.93	18300	-29.67	20240527	9830	30.93	20240305	19400	-33.66	20230920	9830	30.93	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
22	20240729	121118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12890	340	2	2.71	774108130	60321	71.04	12690	13070	12580	16310	8790	12550	12835.99	0.07	0	15404	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1562	7.64	1.44	12	0.50	1687.00	8943.00	19400	20230920	-33.56	9830	20240305	31.13	18300	-29.56	20240527	9830	31.13	20240305	19400	-33.56	20230920	9830	31.13	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
23	20240729	111106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	290	2	2.31	693706800	54082	63.69	12690	13070	12580	16310	8790	12550	12830.05	0.07	0	13597	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1556	7.61	1.44	12	0.45	1687.00	8943.00	19400	20230920	-33.81	9830	20240305	30.62	18300	-29.84	20240527	9830	30.62	20240305	19400	-33.81	20230920	9830	30.62	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
24	20240729	101104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12920	370	2	2.95	528966930	41295	48.63	12690	13070	12580	16310	8790	12550	12813.29	0.07	0	12254	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1566	7.66	1.44	12	0.34	1687.00	8943.00	19400	20230920	-33.40	9830	20240305	31.43	18300	-29.40	20240527	9830	31.43	20240305	19400	-33.40	20230920	9830	31.43	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
25	20240729	091102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12680	130	2	1.04	233222190	18243	21.48	12690	13070	12580	16310	8790	12550	12792.17	0.07	0	3588	13016	12782	12616	12382	12216	12700	12300	61	3760	500	8030	10	1	12119500	1537	7.52	1.42	12	0.15	1687.00	8943.00	19400	20230920	-34.64	9830	20240305	28.99	18300	-30.71	20240527	9830	28.99	20240305	19400	-34.64	20230920	9830	28.99	20240305	4.57	N	282720	500	60 억		7880	N	N	0	N	00	N
26	20240726	161046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12550	-160	5	-1.26	1047679390	83223	89.86	12650	12850	12450	16520	8900	12710	12589.12	0.19	0	-15669	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1521	7.44	1.40	12	0.69	1687.00	8943.00	19400	20230920	-35.31	9830	20240305	27.67	18300	-31.42	20240527	9830	27.67	20240305	19400	-35.31	20230920	9830	27.67	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
27	20240726	151058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12480	-230	5	-1.81	931975310	73965	79.86	12650	12850	12480	16520	8900	12710	12600.22	0.19	0	-14596	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1513	7.40	1.40	12	0.61	1687.00	8943.00	19400	20230920	-35.67	9830	20240305	26.96	18300	-31.80	20240527	9830	26.96	20240305	19400	-35.67	20230920	9830	26.96	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
28	20240726	141058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	-90	5	-0.71	827900490	65648	70.88	12650	12850	12500	16520	8900	12710	12611.21	0.19	0	-13536	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1529	7.48	1.41	12	0.54	1687.00	8943.00	19400	20230920	-34.95	9830	20240305	28.38	18300	-31.04	20240527	9830	28.38	20240305	19400	-34.95	20230920	9830	28.38	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
29	20240726	131059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12530	-180	5	-1.42	637092830	50410	54.43	12650	12850	12530	16520	8900	12710	12638.22	0.19	0	-9712	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1519	7.43	1.40	12	0.42	1687.00	8943.00	19400	20230920	-35.41	9830	20240305	27.47	18300	-31.53	20240527	9830	27.47	20240305	19400	-35.41	20230920	9830	27.47	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
30	20240726	121103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	-80	5	-0.63	484658840	38288	41.34	12650	12850	12560	16520	8900	12710	12658.24	0.19	0	-4274	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1531	7.49	1.41	12	0.32	1687.00	8943.00	19400	20230920	-34.90	9830	20240305	28.48	18300	-30.98	20240527	9830	28.48	20240305	19400	-34.90	20230920	9830	28.48	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
31	20240726	111103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	-100	5	-0.79	427435860	33759	36.45	12650	12850	12560	16520	8900	12710	12661.39	0.19	0	-4020	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1528	7.47	1.41	12	0.28	1687.00	8943.00	19400	20230920	-35.00	9830	20240305	28.28	18300	-31.09	20240527	9830	28.28	20240305	19400	-35.00	20230920	9830	28.28	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
32	20240726	101056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12660	-50	5	-0.39	315967160	24925	26.91	12650	12850	12560	16520	8900	12710	12676.72	0.19	0	-6345	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1534	7.50	1.42	12	0.21	1687.00	8943.00	19400	20230920	-34.74	9830	20240305	28.79	18300	-30.82	20240527	9830	28.79	20240305	19400	-34.74	20230920	9830	28.79	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
33	20240726	091055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	10	2	0.08	67456420	5307	5.73	12650	12850	12650	16520	8900	12710	12710.84	0.19	0	1015	13183	12946	12773	12536	12363	13065	12655	61	3810	500	8130	10	1	12119500	1542	7.54	1.42	12	0.04	1687.00	8943.00	19400	20230920	-34.43	9830	20240305	29.40	18300	-30.49	20240527	9830	29.40	20240305	19400	-34.43	20230920	9830	29.40	20240305	4.42	N	282720	500	60 억		23549	N	N	0	N	00	N
34	20240725	161053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12710	-130	5	-1.01	1137857920	88916	28.46	12700	13010	12600	16690	8990	12840	12797.25	0.22	0	-3319	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1540	7.53	1.42	12	0.73	1687.00	8943.00	19400	20230920	-34.48	9830	20240305	29.30	18300	-30.55	20240527	9830	29.30	20240305	19400	-34.48	20230920	9830	29.30	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
35	20240725	151105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-110	5	-0.86	1064264170	83130	26.60	12700	13010	12600	16690	8990	12840	12802.38	0.22	0	-3546	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1543	7.55	1.42	12	0.69	1687.00	8943.00	19400	20230920	-34.38	9830	20240305	29.50	18300	-30.44	20240527	9830	29.50	20240305	19400	-34.38	20230920	9830	29.50	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
36	20240725	141102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12850	10	2	0.08	873209250	68189	21.82	12700	13010	12600	16690	8990	12840	12805.69	0.22	0	-799	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1557	7.62	1.44	12	0.56	1687.00	8943.00	19400	20230920	-33.76	9830	20240305	30.72	18300	-29.78	20240527	9830	30.72	20240305	19400	-33.76	20230920	9830	30.72	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
37	20240725	131055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	0	3	0.00	828227510	64683	20.70	12700	13010	12600	16690	8990	12840	12804.38	0.22	0	-1401	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1556	7.61	1.44	12	0.53	1687.00	8943.00	19400	20230920	-33.81	9830	20240305	30.62	18300	-29.84	20240527	9830	30.62	20240305	19400	-33.81	20230920	9830	30.62	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
38	20240725	121100	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12760	-80	5	-0.62	780800100	60986	19.52	12700	13010	12600	16690	8990	12840	12802.91	0.22	0	-1947	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1546	7.56	1.43	12	0.50	1687.00	8943.00	19400	20230920	-34.23	9830	20240305	29.81	18300	-30.27	20240527	9830	29.81	20240305	19400	-34.23	20230920	9830	29.81	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
39	20240725	111058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	-10	5	-0.08	714135160	55762	17.85	12700	13010	12600	16690	8990	12840	12806.81	0.22	0	-3031	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1555	7.61	1.43	12	0.46	1687.00	8943.00	19400	20230920	-33.87	9830	20240305	30.52	18300	-29.89	20240527	9830	30.52	20240305	19400	-33.87	20230920	9830	30.52	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
40	20240725	101051	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12660	-180	5	-1.40	457781700	35807	11.46	12700	13000	12600	16690	8990	12840	12784.62	0.22	0	-2649	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1534	7.50	1.42	12	0.30	1687.00	8943.00	19400	20230920	-34.74	9830	20240305	28.79	18300	-30.82	20240527	9830	28.79	20240305	19400	-34.74	20230920	9830	28.79	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
41	20240725	091047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12850	10	2	0.08	215359840	16801	5.38	12700	13000	12600	16690	8990	12840	12818.21	0.22	0	-74	13880	13360	12970	12450	12060	13620	12710	61	3850	500	8210	10	1	12119500	1557	7.62	1.44	12	0.14	1687.00	8943.00	19400	20230920	-33.76	9830	20240305	30.72	18300	-29.78	20240527	9830	30.72	20240305	19400	-33.76	20230920	9830	30.72	20240305	4.50	N	282720	500	60 억		26631	N	N	0	N	00	N
42	20240724	161046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12840	270	2	2.15	4017704120	307106	314.65	12580	13490	12580	16340	8800	12570	13083.38	0.10	0	13993	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1556	7.61	1.44	12	2.53	1687.00	8943.00	19400	20230920	-33.81	9830	20240305	30.62	18300	-29.84	20240527	9830	30.62	20240305	19400	-33.81	20230920	9830	30.62	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
43	20240724	151103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12820	250	2	1.99	3903875100	298243	305.57	12580	13490	12580	16340	8800	12570	13090.05	0.10	0	11585	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1554	7.60	1.43	12	2.46	1687.00	8943.00	19400	20230920	-33.92	9830	20240305	30.42	18300	-29.95	20240527	9830	30.42	20240305	19400	-33.92	20230920	9830	30.42	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
44	20240724	141056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12920	350	2	2.78	3729850700	284735	291.73	12580	13490	12580	16340	8800	12570	13099.87	0.10	0	11307	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1566	7.66	1.44	12	2.35	1687.00	8943.00	19400	20230920	-33.40	9830	20240305	31.43	18300	-29.40	20240527	9830	31.43	20240305	19400	-33.40	20230920	9830	31.43	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
45	20240724	131102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13040	470	2	3.74	3425927560	261241	267.66	12580	13490	12580	16340	8800	12570	13114.61	0.10	0	13012	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1580	7.73	1.46	12	2.16	1687.00	8943.00	19400	20230920	-32.78	9830	20240305	32.66	18300	-28.74	20240527	9830	32.66	20240305	19400	-32.78	20230920	9830	32.66	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
46	20240724	121059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	390	2	3.10	3267514120	249084	255.21	12580	13490	12580	16340	8800	12570	13118.71	0.10	0	11278	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1571	7.68	1.45	12	2.06	1687.00	8943.00	19400	20230920	-33.20	9830	20240305	31.84	18300	-29.18	20240527	9830	31.84	20240305	19400	-33.20	20230920	9830	31.84	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
47	20240724	111057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12860	290	2	2.31	3059705420	233040	238.77	12580	13490	12580	16340	8800	12570	13130.17	0.10	0	10365	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1559	7.62	1.44	12	1.92	1687.00	8943.00	19400	20230920	-33.71	9830	20240305	30.82	18300	-29.73	20240527	9830	30.82	20240305	19400	-33.71	20230920	9830	30.82	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
48	20240724	101124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13010	440	2	3.50	2844177330	216345	221.66	12580	13490	12580	16340	8800	12570	13147.20	0.10	0	11137	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1577	7.71	1.45	12	1.79	1687.00	8943.00	19400	20230920	-32.94	9830	20240305	32.35	18300	-28.91	20240527	9830	32.35	20240305	19400	-32.94	20230920	9830	32.35	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
49	20240724	091048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13240	670	2	5.33	1114036270	84921	87.01	12580	13490	12580	16340	8800	12570	13120.24	0.10	0	5062	12930	12750	12600	12420	12270	12840	12510	61	3770	500	8040	10	1	12119500	1605	7.85	1.48	12	0.70	1687.00	8943.00	19400	20230920	-31.75	9830	20240305	34.69	18300	-27.65	20240527	9830	34.69	20240305	19400	-31.75	20230920	9830	34.69	20240305	4.46	N	282720	500	60 억		12674	N	N	0	N	00	N
50	20240723	161041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12570	70	2	0.56	1179182420	93909	10.42	12500	12780	12450	16250	8750	12500	12556.57	0.09	0	2023	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1523	7.45	1.41	12	0.77	1687.00	8943.00	19400	20230920	-35.21	9830	20240305	27.87	18300	-31.31	20240527	9830	27.87	20240305	19400	-35.21	20230920	9830	27.87	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
51	20240723	151107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12620	120	2	0.96	1111335370	88515	9.82	12500	12780	12450	16250	8750	12500	12555.33	0.09	0	2070	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1529	7.48	1.41	12	0.73	1687.00	8943.00	19400	20230920	-34.95	9830	20240305	28.38	18300	-31.04	20240527	9830	28.38	20240305	19400	-34.95	20230920	9830	28.38	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
52	20240723	141043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-30	5	-0.24	894034480	71289	7.91	12500	12780	12450	16250	8750	12500	12540.99	0.09	0	-1066	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1511	7.39	1.39	12	0.59	1687.00	8943.00	19400	20230920	-35.72	9830	20240305	26.86	18300	-31.86	20240527	9830	26.86	20240305	19400	-35.72	20230920	9830	26.86	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
53	20240723	131039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12540	40	2	0.32	802017380	63917	7.09	12500	12780	12460	16250	8750	12500	12547.80	0.09	0	-1202	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1520	7.43	1.40	12	0.53	1687.00	8943.00	19400	20230920	-35.36	9830	20240305	27.57	18300	-31.48	20240527	9830	27.57	20240305	19400	-35.36	20230920	9830	27.57	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
54	20240723	121048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-30	5	-0.24	743169550	59217	6.57	12500	12780	12460	16250	8750	12500	12549.94	0.09	0	-817	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1511	7.39	1.39	12	0.49	1687.00	8943.00	19400	20230920	-35.72	9830	20240305	26.86	18300	-31.86	20240527	9830	26.86	20240305	19400	-35.72	20230920	9830	26.86	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
55	20240723	111046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12520	20	2	0.16	676009110	53840	5.98	12500	12780	12460	16250	8750	12500	12555.89	0.09	0	372	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1517	7.42	1.40	12	0.44	1687.00	8943.00	19400	20230920	-35.46	9830	20240305	27.37	18300	-31.58	20240527	9830	27.37	20240305	19400	-35.46	20230920	9830	27.37	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
56	20240723	101040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12600	100	2	0.80	467234810	37249	4.13	12500	12680	12460	16250	8750	12500	12543.55	0.09	0	3964	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1527	7.47	1.41	12	0.31	1687.00	8943.00	19400	20230920	-35.05	9830	20240305	28.18	18300	-31.15	20240527	9830	28.18	20240305	19400	-35.05	20230920	9830	28.18	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
57	20240723	091053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	110	2	0.88	139160790	11114	1.23	12500	12630	12490	16250	8750	12500	12521.22	0.09	0	2132	15233	13866	12983	11616	10733	13625	11375	61	3750	500	8000	10	1	12119500	1528	7.47	1.41	12	0.09	1687.00	8943.00	19400	20230920	-35.00	9830	20240305	28.28	18300	-31.09	20240527	9830	28.28	20240305	19400	-35.00	20230920	9830	28.28	20240305	4.55	N	282720	500	60 억		10646	N	N	0	N	00	N
58	20240722	161035	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	40	2	0.32	12038181440	896637	1201.46	12500	14350	12100	16190	8730	12460	13426.57	0.18	0	-11251	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1515	7.41	1.40	12	7.40	1687.00	8943.00	19400	20230920	-35.57	9830	20240305	27.16	18300	-31.69	20240527	9830	27.16	20240305	19400	-35.57	20230920	9830	27.16	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
59	20240722	151045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	170	2	1.36	11834489220	880398	1179.70	12500	14350	12100	16190	8730	12460	13442.38	0.18	0	-13141	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1531	7.49	1.41	12	7.26	1687.00	8943.00	19400	20230920	-34.90	9830	20240305	28.48	18300	-30.98	20240527	9830	28.48	20240305	19400	-34.90	20230920	9830	28.48	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
60	20240722	141052	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12790	330	2	2.65	11547267020	857666	1149.24	12500	14350	12100	16190	8730	12460	13463.78	0.18	0	-11024	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1550	7.58	1.43	12	7.08	1687.00	8943.00	19400	20230920	-34.07	9830	20240305	30.11	18300	-30.11	20240527	9830	30.11	20240305	19400	-34.07	20230920	9830	30.11	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
61	20240722	131047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12790	330	2	2.65	11384365090	844860	1132.08	12500	14350	12100	16190	8730	12460	13475.04	0.18	0	-11017	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1550	7.58	1.43	12	6.97	1687.00	8943.00	19400	20230920	-34.07	9830	20240305	30.11	18300	-30.11	20240527	9830	30.11	20240305	19400	-34.07	20230920	9830	30.11	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
62	20240722	121043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12710	250	2	2.01	11174244530	828340	1109.94	12500	14350	12100	16190	8730	12460	13490.12	0.18	0	-9407	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1540	7.53	1.42	12	6.83	1687.00	8943.00	19400	20230920	-34.48	9830	20240305	29.30	18300	-30.55	20240527	9830	29.30	20240305	19400	-34.48	20230920	9830	29.30	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
63	20240722	111043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12980	520	2	4.17	10518868900	777043	1041.21	12500	14350	12100	16190	8730	12460	13537.27	0.18	0	-12223	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1573	7.69	1.45	12	6.41	1687.00	8943.00	19400	20230920	-33.09	9830	20240305	32.04	18300	-29.07	20240527	9830	32.04	20240305	19400	-33.09	20230920	9830	32.04	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
64	20240722	101043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12960	500	2	4.01	7965697150	582854	781.00	12500	14350	12100	16190	8730	12460	13667.04	0.18	0	-14039	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1571	7.68	1.45	12	4.81	1687.00	8943.00	19400	20230920	-33.20	9830	20240305	31.84	18300	-29.18	20240527	9830	31.84	20240305	19400	-33.20	20230920	9830	31.84	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
65	20240722	091046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12330	-130	5	-1.04	168718660	13565	18.18	12500	12550	12210	16190	8730	12460	12437.53	0.18	0	-6248	12713	12586	12333	12206	11953	12650	12270	61	3730	500	7970	10	1	12119500	1494	7.31	1.38	12	0.11	1687.00	8943.00	19400	20230920	-36.44	9830	20240305	25.43	18300	-32.62	20240527	9830	25.43	20240305	19400	-36.44	20230920	9830	25.43	20240305	4.59	N	282720	500	60 억		21820	N	N	0	N	00	N
66	20240719	161016	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	180	2	1.47	880517140	71785	26.05	12170	12460	12080	15960	8600	12280	12266.03	0.14	0	4368	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1510	7.39	1.39	12	0.59	1687.00	8943.00	19400	20230920	-35.77	9830	20240305	26.75	18300	-31.91	20240527	9830	26.75	20240305	19400	-35.77	20230920	9830	26.75	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
67	20240719	151028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12330	50	2	0.41	791666380	64636	23.46	12170	12430	12080	15960	8600	12280	12248.06	0.14	0	3341	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1494	7.31	1.38	12	0.53	1687.00	8943.00	19400	20230920	-36.44	9830	20240305	25.43	18300	-32.62	20240527	9830	25.43	20240305	19400	-36.44	20230920	9830	25.43	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
68	20240719	141030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12330	50	2	0.41	717923210	58658	21.29	12170	12430	12080	15960	8600	12280	12239.12	0.14	0	2098	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1494	7.31	1.38	12	0.48	1687.00	8943.00	19400	20230920	-36.44	9830	20240305	25.43	18300	-32.62	20240527	9830	25.43	20240305	19400	-36.44	20230920	9830	25.43	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
69	20240719	131021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-80	5	-0.65	627137410	51298	18.62	12170	12430	12080	15960	8600	12280	12225.36	0.14	0	-236	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1479	7.23	1.36	12	0.42	1687.00	8943.00	19400	20230920	-37.11	9830	20240305	24.11	18300	-33.33	20240527	9830	24.11	20240305	19400	-37.11	20230920	9830	24.11	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
70	20240719	121018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12270	-10	5	-0.08	495720770	40572	14.72	12170	12430	12080	15960	8600	12280	12218.27	0.14	0	1507	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1487	7.27	1.37	12	0.33	1687.00	8943.00	19400	20230920	-36.75	9830	20240305	24.82	18300	-32.95	20240527	9830	24.82	20240305	19400	-36.75	20230920	9830	24.82	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
71	20240719	111030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12320	40	2	0.33	434751290	35598	12.92	12170	12430	12080	15960	8600	12280	12212.76	0.14	0	3007	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1493	7.30	1.38	12	0.29	1687.00	8943.00	19400	20230920	-36.49	9830	20240305	25.33	18300	-32.68	20240527	9830	25.33	20240305	19400	-36.49	20230920	9830	25.33	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
72	20240719	101008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12240	-40	5	-0.33	237209920	19485	7.07	12170	12430	12080	15960	8600	12280	12173.87	0.14	0	2924	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1483	7.26	1.37	12	0.16	1687.00	8943.00	19400	20230920	-36.91	9830	20240305	24.52	18300	-33.11	20240527	9830	24.52	20240305	19400	-36.91	20230920	9830	24.52	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
73	20240719	091033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12190	-90	5	-0.73	102655490	8438	3.06	12170	12260	12140	15960	8600	12280	12165.58	0.14	0	3543	14146	13212	12746	11812	11346	12980	11580	61	3680	500	7850	10	1	12119500	1477	7.23	1.36	12	0.07	1687.00	8943.00	19400	20230920	-37.16	9830	20240305	24.01	18300	-33.39	20240527	9830	24.01	20240305	19400	-37.16	20230920	9830	24.01	20240305	4.69	N	282720	500	60 억		17472	N	N	0	N	00	N
74	20240718	161010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12280	-170	5	-1.37	3551792990	274627	311.21	13050	13680	12280	16180	8720	12450	12935.01	0.26	0	-14212	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1488	7.28	1.37	12	2.27	1687.00	8943.00	19400	20230920	-36.70	9830	20240305	24.92	18300	-32.90	20240527	9830	24.92	20240305	19400	-36.70	20230920	9830	24.92	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
75	20240718	151020	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12350	-100	5	-0.80	3387784520	261285	296.09	13050	13680	12290	16180	8720	12450	12967.94	0.26	0	-17211	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1497	7.32	1.38	12	2.16	1687.00	8943.00	19400	20230920	-36.34	9830	20240305	25.64	18300	-32.51	20240527	9830	25.64	20240305	19400	-36.34	20230920	9830	25.64	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
76	20240718	141012	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	50	2	0.40	3124912660	240029	272.01	13050	13680	12400	16180	8720	12450	13021.40	0.26	0	-16698	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1515	7.41	1.40	12	1.98	1687.00	8943.00	19400	20230920	-35.57	9830	20240305	27.16	18300	-31.69	20240527	9830	27.16	20240305	19400	-35.57	20230920	9830	27.16	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
77	20240718	131013	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12550	100	2	0.80	3046599470	233761	264.90	13050	13680	12400	16180	8720	12450	13035.60	0.26	0	-15621	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1521	7.44	1.40	12	1.93	1687.00	8943.00	19400	20230920	-35.31	9830	20240305	27.67	18300	-31.42	20240527	9830	27.67	20240305	19400	-35.31	20230920	9830	27.67	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
78	20240718	121014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12590	140	2	1.12	2977398430	228234	258.64	13050	13680	12400	16180	8720	12450	13048.13	0.26	0	-15423	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1526	7.46	1.41	12	1.88	1687.00	8943.00	19400	20230920	-35.10	9830	20240305	28.08	18300	-31.20	20240527	9830	28.08	20240305	19400	-35.10	20230920	9830	28.08	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
79	20240718	111021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12520	70	2	0.56	2918389280	223523	253.30	13050	13680	12400	16180	8720	12450	13059.19	0.26	0	-13750	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1517	7.42	1.40	12	1.84	1687.00	8943.00	19400	20230920	-35.46	9830	20240305	27.37	18300	-31.58	20240527	9830	27.37	20240305	19400	-35.46	20230920	9830	27.37	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
80	20240718	101022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12510	60	2	0.48	2713993950	207120	234.71	13050	13680	12450	16180	8720	12450	13106.82	0.26	0	-14001	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1516	7.42	1.40	12	1.71	1687.00	8943.00	19400	20230920	-35.52	9830	20240305	27.26	18300	-31.64	20240527	9830	27.26	20240305	19400	-35.52	20230920	9830	27.26	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
81	20240718	091021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12630	180	2	1.45	2034238870	153398	173.83	13050	13680	12590	16180	8720	12450	13266.78	0.26	0	-6068	13016	12732	12586	12302	12156	12660	12230	61	3730	500	7960	10	1	12119500	1531	7.49	1.41	12	1.27	1687.00	8943.00	19400	20230920	-34.90	9830	20240305	28.48	18300	-30.98	20240527	9830	28.48	20240305	19400	-34.90	20230920	9830	28.48	20240305	4.74	N	282720	500	60 억		31684	N	N	0	N	00	N
82	20240717	161105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12450	-300	5	-2.35	1104348160	87195	58.72	12700	12870	12440	16570	8930	12750	12668.76	0.21	0	6292	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1509	7.38	1.39	12	0.72	1687.00	8943.00	19400	20230920	-35.82	9830	20240305	26.65	18300	-31.97	20240527	9830	26.65	20240305	19400	-35.82	20230920	9830	26.65	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
83	20240717	151111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	-250	5	-1.96	1029075900	81150	54.64	12700	12870	12440	16570	8930	12750	12680.82	0.21	0	5674	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1515	7.41	1.40	12	0.67	1687.00	8943.00	19400	20230920	-35.57	9830	20240305	27.16	18300	-31.69	20240527	9830	27.16	20240305	19400	-35.57	20230920	9830	27.16	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
84	20240717	141107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	-140	5	-1.10	791725940	62161	41.86	12700	12870	12520	16570	8930	12750	12736.61	0.21	0	4464	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1528	7.47	1.41	12	0.51	1687.00	8943.00	19400	20230920	-35.00	9830	20240305	28.28	18300	-31.09	20240527	9830	28.28	20240305	19400	-35.00	20230920	9830	28.28	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
85	20240717	131105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-20	5	-0.16	500086660	39161	26.37	12700	12870	12700	16570	8930	12750	12770.22	0.21	0	8217	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1543	7.55	1.42	12	0.32	1687.00	8943.00	19400	20230920	-34.38	9830	20240305	29.50	18300	-30.44	20240527	9830	29.50	20240305	19400	-34.38	20230920	9830	29.50	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
86	20240717	121107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	50	2	0.39	418554890	32754	22.06	12700	12870	12700	16570	8930	12750	12779.09	0.21	0	8268	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1551	7.59	1.43	12	0.27	1687.00	8943.00	19400	20230920	-34.02	9830	20240305	30.21	18300	-30.05	20240527	9830	30.21	20240305	19400	-34.02	20230920	9830	30.21	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
87	20240717	111108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12760	10	2	0.08	346077410	27089	18.24	12700	12870	12700	16570	8930	12750	12775.95	0.21	0	9088	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1546	7.56	1.43	12	0.22	1687.00	8943.00	19400	20230920	-34.23	9830	20240305	29.81	18300	-30.27	20240527	9830	29.81	20240305	19400	-34.23	20230920	9830	29.81	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
88	20240717	101110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12740	-10	5	-0.08	229832860	17968	12.10	12700	12870	12700	16570	8930	12750	12792.15	0.21	0	6443	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1544	7.55	1.42	12	0.15	1687.00	8943.00	19400	20230920	-34.33	9830	20240305	29.60	18300	-30.38	20240527	9830	29.60	20240305	19400	-34.33	20230920	9830	29.60	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
89	20240717	090903	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12830	80	2	0.63	88270860	6907	4.65	12700	12850	12700	16570	8930	12750	12781.71	0.21	0	2242	13536	13142	12916	12522	12296	13030	12410	61	3820	500	8160	10	1	12119500	1555	7.61	1.43	12	0.06	1687.00	8943.00	19400	20230920	-33.87	9830	20240305	30.52	18300	-29.89	20240527	9830	30.52	20240305	19400	-33.87	20230920	9830	30.52	20240305	4.95	N	282720	500	60 억		25390	N	N	0	N	00	N
90	20240716	161109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12750	-550	5	-4.14	1892067520	147499	120.30	13300	13310	12690	17290	9310	13300	12827.81	0.38	0	-20611	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1545	7.56	1.43	12	1.22	1687.00	8943.00	19400	20230920	-34.28	9830	20240305	29.70	18300	-30.33	20240527	9830	29.70	20240305	19400	-34.28	20230920	9830	29.70	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
91	20240716	151121	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	-600	5	-4.51	1800937800	140335	114.46	13300	13310	12690	17290	9310	13300	12833.13	0.38	0	-19551	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1539	7.53	1.42	12	1.16	1687.00	8943.00	19400	20230920	-34.54	9830	20240305	29.20	18300	-30.60	20240527	9830	29.20	20240305	19400	-34.54	20230920	9830	29.20	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
92	20240716	141116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-570	5	-4.29	1582683370	123146	100.44	13300	13310	12690	17290	9310	13300	12852.09	0.38	0	-19582	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1543	7.55	1.42	12	1.02	1687.00	8943.00	19400	20230920	-34.38	9830	20240305	29.50	18300	-30.44	20240527	9830	29.50	20240305	19400	-34.38	20230920	9830	29.50	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
93	20240716	131116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12730	-570	5	-4.29	1348237790	104734	85.42	13300	13310	12710	17290	9310	13300	12872.97	0.38	0	-17751	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1543	7.55	1.42	12	0.86	1687.00	8943.00	19400	20230920	-34.38	9830	20240305	29.50	18300	-30.44	20240527	9830	29.50	20240305	19400	-34.38	20230920	9830	29.50	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
94	20240716	121113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	-530	5	-3.98	1241331500	96343	78.58	13300	13310	12710	17290	9310	13300	12884.50	0.38	0	-16923	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1548	7.57	1.43	12	0.79	1687.00	8943.00	19400	20230920	-34.18	9830	20240305	29.91	18300	-30.22	20240527	9830	29.91	20240305	19400	-34.18	20230920	9830	29.91	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
95	20240716	111115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12780	-520	5	-3.91	1168405420	90619	73.91	13300	13310	12710	17290	9310	13300	12893.60	0.38	0	-16504	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1549	7.58	1.43	12	0.75	1687.00	8943.00	19400	20230920	-34.12	9830	20240305	30.01	18300	-30.16	20240527	9830	30.01	20240305	19400	-34.12	20230920	9830	30.01	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
96	20240716	101115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-580	5	-4.36	941052630	72770	59.35	13300	13310	12720	17290	9310	13300	12931.88	0.38	0	-15929	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1542	7.54	1.42	12	0.60	1687.00	8943.00	19400	20230920	-34.43	9830	20240305	29.40	18300	-30.49	20240527	9830	29.40	20240305	19400	-34.43	20230920	9830	29.40	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
97	20240716	091114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12990	-310	5	-2.33	244444470	18615	15.18	13300	13310	12990	17290	9310	13300	13131.59	0.38	0	-4392	13666	13482	13196	13012	12726	13575	13105	61	3990	500	8510	10	1	12119500	1574	7.70	1.45	12	0.15	1687.00	8943.00	19400	20230920	-33.04	9830	20240305	32.15	18300	-29.02	20240527	9830	32.15	20240305	19400	-33.04	20230920	9830	32.15	20240305	4.93	N	282720	500	60 억		45882	N	N	0	N	00	N
98	20240715	161057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13300	40	2	0.30	1591811390	121195	120.78	13250	13380	12910	17230	9290	13260	13133.77	0.23	0	17924	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1612	7.88	1.49	12	1.00	1687.00	8943.00	19400	20230920	-31.44	9830	20240305	35.30	18300	-27.32	20240527	9830	35.30	20240305	19400	-31.44	20230920	9830	35.30	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
99	20240715	151105	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13290	30	2	0.23	1479515000	112757	112.37	13250	13350	12910	17230	9290	13260	13121.15	0.23	0	16934	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1611	7.88	1.49	12	0.93	1687.00	8943.00	19400	20230920	-31.49	9830	20240305	35.20	18300	-27.38	20240527	9830	35.20	20240305	19400	-31.49	20230920	9830	35.20	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
100	20240715	141101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13150	-110	5	-0.83	1340029780	102230	101.88	13250	13350	12910	17230	9290	13260	13107.85	0.23	0	14316	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1594	7.79	1.47	12	0.84	1687.00	8943.00	19400	20230920	-32.22	9830	20240305	33.77	18300	-28.14	20240527	9830	33.77	20240305	19400	-32.22	20230920	9830	33.77	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
101	20240715	131104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13160	-100	5	-0.75	1271534610	97021	96.69	13250	13350	12910	17230	9290	13260	13105.61	0.23	0	14462	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1595	7.80	1.47	12	0.80	1687.00	8943.00	19400	20230920	-32.16	9830	20240305	33.88	18300	-28.09	20240527	9830	33.88	20240305	19400	-32.16	20230920	9830	33.88	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
102	20240715	121103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13050	-210	5	-1.58	1131540050	86348	86.05	13250	13350	12910	17230	9290	13260	13104.24	0.23	0	8470	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1582	7.74	1.46	12	0.71	1687.00	8943.00	19400	20230920	-32.73	9830	20240305	32.76	18300	-28.69	20240527	9830	32.76	20240305	19400	-32.73	20230920	9830	32.76	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
103	20240715	111103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13000	-260	5	-1.96	935053090	71282	71.04	13250	13350	12910	17230	9290	13260	13117.47	0.23	0	6295	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1576	7.71	1.45	12	0.59	1687.00	8943.00	19400	20230920	-32.99	9830	20240305	32.25	18300	-28.96	20240527	9830	32.25	20240305	19400	-32.99	20230920	9830	32.25	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
104	20240715	101101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13140	-120	5	-0.90	548140680	41566	41.42	13250	13350	13090	17230	9290	13260	13187.07	0.23	0	3592	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1593	7.79	1.47	12	0.34	1687.00	8943.00	19400	20230920	-32.27	9830	20240305	33.67	18300	-28.20	20240527	9830	33.67	20240305	19400	-32.27	20230920	9830	33.67	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
105	20240715	091103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13300	40	2	0.30	140842340	10677	10.64	13250	13350	13130	17230	9290	13260	13190.56	0.23	0	2224	13953	13606	13433	13086	12913	13520	13000	61	3970	500	8480	10	1	12119500	1612	7.88	1.49	12	0.09	1687.00	8943.00	19400	20230920	-31.44	9830	20240305	35.30	18300	-27.32	20240527	9830	35.30	20240305	19400	-31.44	20230920	9830	35.30	20240305	4.96	N	282720	500	60 억		27480	N	N	0	N	00	N
106	20240712	161054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13260	-170	5	-1.27	1314763240	97864	90.85	13400	13780	13260	17450	9410	13430	13434.81	0.23	0	-964	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1607	7.86	1.48	12	0.81	1687.00	8943.00	19400	20230920	-31.65	9830	20240305	34.89	18300	-27.54	20240527	9830	34.89	20240305	19400	-31.65	20230920	9830	34.89	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
107	20240712	151101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13320	-110	5	-0.82	1216023840	90421	83.94	13400	13780	13270	17450	9410	13430	13448.47	0.23	0	-1864	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1614	7.90	1.49	12	0.75	1687.00	8943.00	19400	20230920	-31.34	9830	20240305	35.50	18300	-27.21	20240527	9830	35.50	20240305	19400	-31.34	20230920	9830	35.50	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
108	20240712	141104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13410	-20	5	-0.15	919910890	68219	63.33	13400	13780	13300	17450	9410	13430	13484.68	0.23	0	-2572	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1625	7.95	1.50	12	0.56	1687.00	8943.00	19400	20230920	-30.88	9830	20240305	36.42	18300	-26.72	20240527	9830	36.42	20240305	19400	-30.88	20230920	9830	36.42	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
109	20240712	131058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13460	30	2	0.22	810642570	60074	55.77	13400	13780	13300	17450	9410	13430	13494.07	0.23	0	235	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1631	7.98	1.51	12	0.50	1687.00	8943.00	19400	20230920	-30.62	9830	20240305	36.93	18300	-26.45	20240527	9830	36.93	20240305	19400	-30.62	20230920	9830	36.93	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
110	20240712	121100	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13450	20	2	0.15	701473210	51996	48.27	13400	13780	13300	17450	9410	13430	13490.91	0.23	0	-2321	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1630	7.97	1.50	12	0.43	1687.00	8943.00	19400	20230920	-30.67	9830	20240305	36.83	18300	-26.50	20240527	9830	36.83	20240305	19400	-30.67	20230920	9830	36.83	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
111	20240712	111056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13470	40	2	0.30	586631570	43441	40.33	13400	13780	13300	17450	9410	13430	13504.11	0.23	0	136	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1632	7.98	1.51	12	0.36	1687.00	8943.00	19400	20230920	-30.57	9830	20240305	37.03	18300	-26.39	20240527	9830	37.03	20240305	19400	-30.57	20230920	9830	37.03	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
112	20240712	101057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13390	-40	5	-0.30	462805620	34250	31.79	13400	13780	13300	17450	9410	13430	13512.58	0.23	0	-1362	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1623	7.94	1.50	12	0.28	1687.00	8943.00	19400	20230920	-30.98	9830	20240305	36.22	18300	-26.83	20240527	9830	36.22	20240305	19400	-30.98	20230920	9830	36.22	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
113	20240712	091054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13510	80	2	0.60	165584570	12232	11.36	13400	13780	13300	17450	9410	13430	13537.04	0.23	0	-964	13896	13662	13546	13312	13196	13605	13255	61	4020	500	8590	10	1	12119500	1637	8.01	1.51	12	0.10	1687.00	8943.00	19400	20230920	-30.36	9830	20240305	37.44	18300	-26.17	20240527	9830	37.44	20240305	19400	-30.36	20230920	9830	37.44	20240305	4.98	N	282720	500	60 억		28062	N	N	0	N	00	N
114	20240711	161050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	-160	5	-1.18	1385172790	102169	17.70	13660	13780	13430	17660	9520	13590	13557.52	0.36	0	-18619	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1628	7.96	1.50	12	0.84	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
115	20240711	151057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	-160	5	-1.18	1308556180	96466	16.71	13660	13780	13430	17660	9520	13590	13564.79	0.36	0	-19492	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1628	7.96	1.50	12	0.80	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
116	20240711	141057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13490	-100	5	-0.74	1194146420	87972	15.24	13660	13780	13430	17660	9520	13590	13574.06	0.36	0	-19541	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1635	8.00	1.51	12	0.73	1687.00	8943.00	19400	20230920	-30.46	9830	20240305	37.23	18300	-26.28	20240527	9830	37.23	20240305	19400	-30.46	20230920	9830	37.23	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
117	20240711	131055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13460	-130	5	-0.96	1096483210	80715	13.98	13660	13780	13430	17660	9520	13590	13584.59	0.36	0	-19416	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1631	7.98	1.51	12	0.67	1687.00	8943.00	19400	20230920	-30.62	9830	20240305	36.93	18300	-26.45	20240527	9830	36.93	20240305	19400	-30.62	20230920	9830	36.93	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
118	20240711	121054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13570	-20	5	-0.15	883851330	64960	11.25	13660	13780	13510	17660	9520	13590	13606.24	0.36	0	-13404	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1645	8.04	1.52	12	0.54	1687.00	8943.00	19400	20230920	-30.05	9830	20240305	38.05	18300	-25.85	20240527	9830	38.05	20240305	19400	-30.05	20230920	9830	38.05	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
119	20240711	111050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13600	10	2	0.07	778518350	57188	9.91	13660	13780	13510	17660	9520	13590	13613.56	0.36	0	-11815	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1648	8.06	1.52	12	0.47	1687.00	8943.00	19400	20230920	-29.90	9830	20240305	38.35	18300	-25.68	20240527	9830	38.35	20240305	19400	-29.90	20230920	9830	38.35	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
120	20240711	101053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13610	20	2	0.15	565442630	41537	7.19	13660	13780	13510	17660	9520	13590	13613.32	0.36	0	-6815	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1649	8.07	1.52	12	0.34	1687.00	8943.00	19400	20230920	-29.85	9830	20240305	38.45	18300	-25.63	20240527	9830	38.45	20240305	19400	-29.85	20230920	9830	38.45	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
121	20240711	091050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13630	40	2	0.29	236474700	17327	3.00	13660	13780	13560	17660	9520	13590	13649.83	0.36	0	-3917	14570	14080	13740	13250	12910	13910	13080	61	4070	500	8690	10	1	12119500	1652	8.08	1.52	12	0.14	1687.00	8943.00	19400	20230920	-29.74	9830	20240305	38.66	18300	-25.52	20240527	9830	38.66	20240305	19400	-29.74	20230920	9830	38.66	20240305	4.81	N	282720	500	60 억		44129	N	N	0	N	00	N
122	20240710	161046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13590	50	2	0.37	7981993600	574119	211.21	13600	14230	13400	17600	9480	13540	13903.35	0.50	0	-14225	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1647	8.06	1.52	12	4.74	1687.00	8943.00	19400	20230920	-29.95	9830	20240305	38.25	18300	-25.74	20240527	9830	38.25	20240305	19400	-29.95	20230920	9830	38.25	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
123	20240710	151050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13680	140	2	1.03	7754454820	557412	205.06	13600	14230	13400	17600	9480	13540	13911.53	0.50	0	-16207	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1658	8.11	1.53	12	4.60	1687.00	8943.00	19400	20230920	-29.48	9830	20240305	39.17	18300	-25.25	20240527	9830	39.17	20240305	19400	-29.48	20230920	9830	39.17	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
124	20240710	141050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13700	160	2	1.18	7426731100	533404	196.23	13600	14230	13400	17600	9480	13540	13923.28	0.50	0	-17103	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1660	8.12	1.53	12	4.40	1687.00	8943.00	19400	20230920	-29.38	9830	20240305	39.37	18300	-25.14	20240527	9830	39.37	20240305	19400	-29.38	20230920	9830	39.37	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
125	20240710	131049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13780	240	2	1.77	6744992630	483534	177.89	13600	14230	13400	17600	9480	13540	13949.37	0.50	0	-27130	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1670	8.17	1.54	12	3.99	1687.00	8943.00	19400	20230920	-28.97	9830	20240305	40.18	18300	-24.70	20240527	9830	40.18	20240305	19400	-28.97	20230920	9830	40.18	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
126	20240710	121047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13970	430	2	3.18	6260644480	448734	165.08	13600	14230	13400	17600	9480	13540	13951.79	0.50	0	-18806	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1693	8.28	1.56	12	3.70	1687.00	8943.00	19400	20230920	-27.99	9830	20240305	42.12	18300	-23.66	20240527	9830	42.12	20240305	19400	-27.99	20230920	9830	42.12	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
127	20240710	111049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13970	430	2	3.18	4020457330	289574	106.53	13600	14160	13400	17600	9480	13540	13884.04	0.50	0	-30194	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1693	8.28	1.56	12	2.39	1687.00	8943.00	19400	20230920	-27.99	9830	20240305	42.12	18300	-23.66	20240527	9830	42.12	20240305	19400	-27.99	20230920	9830	42.12	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
128	20240710	101044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13880	340	2	2.51	3071433700	221199	81.38	13600	14160	13400	17600	9480	13540	13885.39	0.50	0	-25665	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1682	8.23	1.55	12	1.83	1687.00	8943.00	19400	20230920	-28.45	9830	20240305	41.20	18300	-24.15	20240527	9830	41.20	20240305	19400	-28.45	20230920	9830	41.20	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
129	20240710	091050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13620	80	2	0.59	149231970	10996	4.05	13600	13640	13460	17600	9480	13540	13571.48	0.50	0	-2025	14113	13826	13623	13336	13133	13725	13235	61	4060	500	8660	10	1	12119500	1651	8.07	1.52	12	0.09	1687.00	8943.00	19400	20230920	-29.79	9830	20240305	38.56	18300	-25.57	20240527	9830	38.56	20240305	19400	-29.79	20230920	9830	38.56	20240305	4.87	N	282720	500	60 억		60712	N	N	0	N	00	N
130	20240709	161043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13540	30	2	0.22	3648497810	267605	114.37	13880	13910	13420	17560	9460	13510	13634.70	0.71	0	-26131	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1641	8.03	1.51	12	2.21	1687.00	8943.00	19400	20230920	-30.21	9830	20240305	37.74	18300	-26.01	20240527	9830	37.74	20240305	19400	-30.21	20230920	9830	37.74	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
131	20240709	151049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13540	30	2	0.22	3478720450	255063	109.01	13880	13910	13420	17560	9460	13510	13639.51	0.71	0	-30665	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1641	8.03	1.51	12	2.10	1687.00	8943.00	19400	20230920	-30.21	9830	20240305	37.74	18300	-26.01	20240527	9830	37.74	20240305	19400	-30.21	20230920	9830	37.74	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
132	20240709	141049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13620	110	2	0.81	3166979700	232045	99.17	13880	13910	13420	17560	9460	13510	13649.12	0.71	0	-31076	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1651	8.07	1.52	12	1.91	1687.00	8943.00	19400	20230920	-29.79	9830	20240305	38.56	18300	-25.57	20240527	9830	38.56	20240305	19400	-29.79	20230920	9830	38.56	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
133	20240709	131052	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13600	90	2	0.67	2972785880	217778	93.08	13880	13910	13420	17560	9460	13510	13651.61	0.71	0	-33757	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1648	8.06	1.52	12	1.80	1687.00	8943.00	19400	20230920	-29.90	9830	20240305	38.35	18300	-25.68	20240527	9830	38.35	20240305	19400	-29.90	20230920	9830	38.35	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
134	20240709	121053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13490	-20	5	-0.15	2422983840	177309	75.78	13880	13910	13420	17560	9460	13510	13666.78	0.71	0	-24571	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1635	8.00	1.51	12	1.46	1687.00	8943.00	19400	20230920	-30.46	9830	20240305	37.23	18300	-26.28	20240527	9830	37.23	20240305	19400	-30.46	20230920	9830	37.23	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
135	20240709	111053	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13490	-20	5	-0.15	2112586610	154367	65.97	13880	13910	13420	17560	9460	13510	13687.38	0.71	0	-18094	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1635	8.00	1.51	12	1.27	1687.00	8943.00	19400	20230920	-30.46	9830	20240305	37.23	18300	-26.28	20240527	9830	37.23	20240305	19400	-30.46	20230920	9830	37.23	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
136	20240709	101049	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13640	130	2	0.96	1704221550	124175	53.07	13880	13910	13540	17560	9460	13510	13727.24	0.71	0	-12405	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1653	8.09	1.53	12	1.02	1687.00	8943.00	19400	20230920	-29.69	9830	20240305	38.76	18300	-25.46	20240527	9830	38.76	20240305	19400	-29.69	20230920	9830	38.76	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
137	20240709	091046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13690	180	2	1.33	705677930	51373	21.96	13880	13890	13600	17560	9460	13510	13743.87	0.71	0	-8501	13963	13736	13423	13196	12883	13850	13310	61	4050	500	8640	10	1	12119500	1659	8.11	1.53	12	0.42	1687.00	8943.00	19400	20230920	-29.43	9830	20240305	39.27	18300	-25.19	20240527	9830	39.27	20240305	19400	-29.43	20230920	9830	39.27	20240305	4.89	N	282720	500	60 억		86356	N	N	0	N	00	N
138	20240708	161040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13510	240	2	1.81	3058254130	227977	62.45	13180	13650	13110	17250	9290	13270	13414.45	0.39	0	34673	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1637	8.01	1.51	12	1.88	1687.00	8943.00	19400	20230920	-30.36	9830	20240305	37.44	18300	-26.17	20240527	9830	37.44	20240305	19400	-30.36	20230920	9830	37.44	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
139	20240708	151042	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	160	2	1.21	2808688460	209491	57.39	13180	13650	13110	17250	9290	13270	13407.86	0.39	0	30153	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1628	7.96	1.50	12	1.73	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
140	20240708	141045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13460	190	2	1.43	2540213690	189497	51.91	13180	13650	13110	17250	9290	13270	13405.75	0.39	0	24953	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1631	7.98	1.51	12	1.56	1687.00	8943.00	19400	20230920	-30.62	9830	20240305	36.93	18300	-26.45	20240527	9830	36.93	20240305	19400	-30.62	20230920	9830	36.93	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
141	20240708	131040	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13470	200	2	1.51	2366247450	176563	48.37	13180	13650	13110	17250	9290	13270	13402.46	0.39	0	22845	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1632	7.98	1.51	12	1.46	1687.00	8943.00	19400	20230920	-30.57	9830	20240305	37.03	18300	-26.39	20240527	9830	37.03	20240305	19400	-30.57	20230920	9830	37.03	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
142	20240708	121042	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13500	230	2	1.73	2097941670	156689	42.92	13180	13650	13110	17250	9290	13270	13389.97	0.39	0	20150	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1636	8.00	1.51	12	1.29	1687.00	8943.00	19400	20230920	-30.41	9830	20240305	37.33	18300	-26.23	20240527	9830	37.33	20240305	19400	-30.41	20230920	9830	37.33	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
143	20240708	111039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	160	2	1.21	1514518240	113507	31.09	13180	13550	13110	17250	9290	13270	13343.60	0.39	0	18590	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1628	7.96	1.50	12	0.94	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
144	20240708	101039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13350	80	2	0.60	1317884970	98780	27.06	13180	13550	13110	17250	9290	13270	13342.35	0.39	0	18356	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1618	7.91	1.49	12	0.82	1687.00	8943.00	19400	20230920	-31.19	9830	20240305	35.81	18300	-27.05	20240527	9830	35.81	20240305	19400	-31.19	20230920	9830	35.81	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
145	20240708	091039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13200	-70	5	-0.53	523987230	39433	10.80	13180	13500	13170	17250	9290	13270	13288.51	0.39	0	4724	14183	13726	13483	13026	12783	13605	12905	61	3980	500	8490	10	1	12119500	1600	7.82	1.48	12	0.33	1687.00	8943.00	19400	20230920	-31.96	9830	20240305	34.28	18300	-27.87	20240527	9830	34.28	20240305	19400	-31.96	20230920	9830	34.28	20240305	4.74	N	282720	500	60 억		47290	N	N	0	N	00	N
146	20240705	161034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13270	-230	5	-1.70	4835666950	356465	33.91	13340	13940	13240	17550	9450	13500	13566.44	0.24	0	13816	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1608	7.87	1.48	12	2.94	1687.00	8943.00	19400	20230920	-31.60	9830	20240305	34.99	18300	-27.49	20240527	9830	34.99	20240305	19400	-31.60	20230920	9830	34.99	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
147	20240705	151037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13280	-220	5	-1.63	4620806340	340286	32.37	13340	13940	13240	17550	9450	13500	13579.19	0.24	0	8742	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1609	7.87	1.48	12	2.81	1687.00	8943.00	19400	20230920	-31.55	9830	20240305	35.10	18300	-27.43	20240527	9830	35.10	20240305	19400	-31.55	20230920	9830	35.10	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
148	20240705	141039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13350	-150	5	-1.11	4046010440	297097	28.26	13340	13940	13240	17550	9450	13500	13618.50	0.24	0	3715	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1618	7.91	1.49	12	2.45	1687.00	8943.00	19400	20230920	-31.19	9830	20240305	35.81	18300	-27.05	20240527	9830	35.81	20240305	19400	-31.19	20230920	9830	35.81	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
149	20240705	131037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13430	-70	5	-0.52	3857506960	283022	26.92	13340	13940	13240	17550	9450	13500	13629.73	0.24	0	3915	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1628	7.96	1.50	12	2.34	1687.00	8943.00	19400	20230920	-30.77	9830	20240305	36.62	18300	-26.61	20240527	9830	36.62	20240305	19400	-30.77	20230920	9830	36.62	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
150	20240705	121037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13450	-50	5	-0.37	3690583660	270625	25.75	13340	13940	13240	17550	9450	13500	13637.28	0.24	0	5869	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1630	7.97	1.50	12	2.23	1687.00	8943.00	19400	20230920	-30.67	9830	20240305	36.83	18300	-26.50	20240527	9830	36.83	20240305	19400	-30.67	20230920	9830	36.83	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
151	20240705	111034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13570	70	2	0.52	3368307450	246709	23.47	13340	13940	13240	17550	9450	13500	13652.98	0.24	0	11291	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1645	8.04	1.52	12	2.04	1687.00	8943.00	19400	20230920	-30.05	9830	20240305	38.05	18300	-25.85	20240527	9830	38.05	20240305	19400	-30.05	20230920	9830	38.05	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
152	20240705	101034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13540	40	2	0.30	3048234040	223033	21.22	13340	13940	13240	17550	9450	13500	13667.22	0.24	0	7457	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1641	8.03	1.51	12	1.84	1687.00	8943.00	19400	20230920	-30.21	9830	20240305	37.74	18300	-26.01	20240527	9830	37.74	20240305	19400	-30.21	20230920	9830	37.74	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
153	20240705	091036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13710	210	2	1.56	971109400	72005	6.85	13340	13820	13240	17550	9450	13500	13486.69	0.24	0	7902	14593	14046	13773	13226	12953	13910	13090	61	4050	500	8640	10	1	12119500	1662	8.13	1.53	12	0.59	1687.00	8943.00	19400	20230920	-29.33	9830	20240305	39.47	18300	-25.08	20240527	9830	39.47	20240305	19400	-29.33	20230920	9830	39.47	20240305	5.15	N	282720	500	60 억		29683	N	N	0	N	00	N
154	20240704	161030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13500	-950	5	-6.57	14370021490	1035131	24.41	14030	14320	13500	18780	10120	14450	13882.65	0.16	0	19297	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1636	8.00	1.51	12	8.54	1687.00	8943.00	19400	20230920	-30.41	9830	20240305	37.33	18300	-26.23	20240527	9830	37.33	20240305	19400	-30.41	20230920	9830	37.33	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
155	20240704	151034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13570	-880	5	-6.09	14036115220	1010421	23.82	14030	14320	13500	18780	10120	14450	13890.81	0.16	0	16635	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1645	8.04	1.52	12	8.34	1687.00	8943.00	19400	20230920	-30.05	9830	20240305	38.05	18300	-25.85	20240527	9830	38.05	20240305	19400	-30.05	20230920	9830	38.05	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
156	20240704	141033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13590	-860	5	-5.95	13479956670	969302	22.85	14030	14320	13500	18780	10120	14450	13906.32	0.16	0	13220	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1647	8.06	1.52	12	8.00	1687.00	8943.00	19400	20230920	-29.95	9830	20240305	38.25	18300	-25.74	20240527	9830	38.25	20240305	19400	-29.95	20230920	9830	38.25	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
157	20240704	131033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13620	-830	5	-5.74	12755778320	915904	21.60	14030	14320	13580	18780	10120	14450	13926.42	0.16	0	2977	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1651	8.07	1.52	12	7.56	1687.00	8943.00	19400	20230920	-29.79	9830	20240305	38.56	18300	-25.57	20240527	9830	38.56	20240305	19400	-29.79	20230920	9830	38.56	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
158	20240704	121034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13760	-690	5	-4.78	12043553520	863709	20.36	14030	14320	13660	18780	10120	14450	13943.42	0.16	0	1945	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1668	8.16	1.54	12	7.13	1687.00	8943.00	19400	20230920	-29.07	9830	20240305	39.98	18300	-24.81	20240527	9830	39.98	20240305	19400	-29.07	20230920	9830	39.98	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
159	20240704	111031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13790	-660	5	-4.57	11263565020	806936	19.03	14030	14320	13660	18780	10120	14450	13957.84	0.16	0	4834	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1671	8.17	1.54	12	6.66	1687.00	8943.00	19400	20230920	-28.92	9830	20240305	40.28	18300	-24.64	20240527	9830	40.28	20240305	19400	-28.92	20230920	9830	40.28	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
160	20240704	101032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13840	-610	5	-4.22	10347087030	740746	17.47	14030	14320	13660	18780	10120	14450	13967.83	0.16	0	-3626	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1677	8.20	1.55	12	6.11	1687.00	8943.00	19400	20230920	-28.66	9830	20240305	40.79	18300	-24.37	20240527	9830	40.79	20240305	19400	-28.66	20230920	9830	40.79	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
161	20240704	091034	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13830	-620	5	-4.29	2682191420	192345	4.54	14030	14100	13810	18780	10120	14450	13942.10	0.16	0	7001	17390	15920	13910	12440	10430	16655	13175	61	4330	500	9240	10	1	12119500	1676	8.20	1.55	12	1.59	1687.00	8943.00	19400	20230920	-28.71	9830	20240305	40.69	18300	-24.43	20240527	9830	40.69	20240305	19400	-28.71	20230920	9830	40.69	20240305	5.07	N	282720	500	60 억		18822	N	N	0	N	00	N
162	20240703	161027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14450	2170	2	17.67	60036926400	4127592	4010.49	12200	15380	11900	15960	8600	12280	14547.07	0.29	0	-17016	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1751	8.57	1.62	12	34.06	1687.00	8943.00	19400	20230920	-25.52	9830	20240305	47.00	18300	-21.04	20240527	9830	47.00	20240305	19400	-25.52	20230920	9830	47.00	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
163	20240703	151031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15000	2720	2	22.15	53752839080	3695174	3590.34	12200	15380	11900	15960	8600	12280	14546.77	0.29	0	-16920	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1818	8.89	1.68	12	30.49	1687.00	8943.00	19400	20230920	-22.68	9830	20240305	52.59	18300	-18.03	20240527	9830	52.59	20240305	19400	-22.68	20230920	9830	52.59	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
164	20240703	141031	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12610	330	2	2.69	2046205780	166270	161.55	12200	12780	11900	15960	8600	12280	12306.52	0.29	0	325	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1528	7.47	1.41	12	1.37	1687.00	8943.00	19400	20230920	-35.00	9830	20240305	28.28	18300	-31.09	20240527	9830	28.28	20240305	19400	-35.00	20230920	9830	28.28	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
165	20240703	131030	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12040	-240	5	-1.95	888803470	73267	71.19	12200	12430	11900	15960	8600	12280	12131.01	0.29	0	9725	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1459	7.14	1.35	12	0.60	1687.00	8943.00	19400	20230920	-37.94	9830	20240305	22.48	18300	-34.21	20240527	9830	22.48	20240305	19400	-37.94	20230920	9830	22.48	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
166	20240703	121029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	11990	-290	5	-2.36	769826310	63361	61.56	12200	12430	11960	15960	8600	12280	12149.84	0.29	0	7622	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1453	7.11	1.34	12	0.52	1687.00	8943.00	19400	20230920	-38.20	9830	20240305	21.97	18300	-34.48	20240527	9830	21.97	20240305	19400	-38.20	20230920	9830	21.97	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
167	20240703	111032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12200	-80	5	-0.65	369323170	30159	29.30	12200	12430	12170	15960	8600	12280	12245.86	0.29	0	-261	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1479	7.23	1.36	12	0.25	1687.00	8943.00	19400	20230920	-37.11	9830	20240305	24.11	18300	-33.33	20240527	9830	24.11	20240305	19400	-37.11	20230920	9830	24.11	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
168	20240703	101032	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12210	-70	5	-0.57	269665080	21992	21.37	12200	12430	12170	15960	8600	12280	12261.96	0.29	0	-753	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1480	7.24	1.37	12	0.18	1687.00	8943.00	19400	20230920	-37.06	9830	20240305	24.21	18300	-33.28	20240527	9830	24.21	20240305	19400	-37.06	20230920	9830	24.21	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
169	20240703	091029	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12320	40	2	0.33	48550560	3959	3.85	12200	12370	12200	15960	8600	12280	12263.32	0.29	0	1774	13033	12656	12443	12066	11853	12550	11960	61	3680	500	7850	10	1	12119500	1493	7.30	1.38	12	0.03	1687.00	8943.00	19400	20230920	-36.49	9830	20240305	25.33	18300	-32.68	20240527	9830	25.33	20240305	19400	-36.49	20230920	9830	25.33	20240305	5.08	N	282720	500	60 억		34995	N	N	0	N	00	N
170	20240702	161026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12280	-510	5	-3.99	1256935550	101415	163.49	12660	12820	12230	16620	8960	12790	12394.43	0.23	0	7177	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1488	7.28	1.37	12	0.84	1687.00	8943.00	19400	20230920	-36.70	9830	20240305	24.92	18300	-32.90	20240527	9830	24.92	20240305	19400	-36.70	20230920	9830	24.92	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
171	20240702	151028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12360	-430	5	-3.36	1120800130	90356	145.66	12660	12820	12230	16620	8960	12790	12404.27	0.23	0	4240	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1498	7.33	1.38	12	0.75	1687.00	8943.00	19400	20230920	-36.29	9830	20240305	25.74	18300	-32.46	20240527	9830	25.74	20240305	19400	-36.29	20230920	9830	25.74	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
172	20240702	141028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12440	-350	5	-2.74	971715910	78300	126.23	12660	12820	12230	16620	8960	12790	12410.16	0.23	0	4700	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1508	7.37	1.39	12	0.65	1687.00	8943.00	19400	20230920	-35.88	9830	20240305	26.55	18300	-32.02	20240527	9830	26.55	20240305	19400	-35.88	20230920	9830	26.55	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
173	20240702	131028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12460	-330	5	-2.58	926837260	74681	120.39	12660	12820	12230	16620	8960	12790	12410.62	0.23	0	5297	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1510	7.39	1.39	12	0.62	1687.00	8943.00	19400	20230920	-35.77	9830	20240305	26.75	18300	-31.91	20240527	9830	26.75	20240305	19400	-35.77	20230920	9830	26.75	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
174	20240702	121028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12500	-290	5	-2.27	831994040	67062	108.11	12660	12820	12230	16620	8960	12790	12406.34	0.23	0	6972	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1515	7.41	1.40	12	0.55	1687.00	8943.00	19400	20230920	-35.57	9830	20240305	27.16	18300	-31.69	20240527	9830	27.16	20240305	19400	-35.57	20230920	9830	27.16	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
175	20240702	111027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12390	-400	5	-3.13	686955700	55449	89.39	12660	12820	12230	16620	8960	12790	12388.96	0.23	0	7751	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1502	7.34	1.39	12	0.46	1687.00	8943.00	19400	20230920	-36.13	9830	20240305	26.04	18300	-32.30	20240527	9830	26.04	20240305	19400	-36.13	20230920	9830	26.04	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
176	20240702	101027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12290	-500	5	-3.91	611888500	49366	79.58	12660	12820	12230	16620	8960	12790	12394.94	0.23	0	6509	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1489	7.29	1.37	12	0.41	1687.00	8943.00	19400	20230920	-36.65	9830	20240305	25.03	18300	-32.84	20240527	9830	25.03	20240305	19400	-36.65	20230920	9830	25.03	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
177	20240702	091028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12470	-320	5	-2.50	121413220	9680	15.61	12660	12820	12450	16620	8960	12790	12542.69	0.23	0	-432	13183	12986	12753	12556	12323	12870	12440	61	3830	500	8180	10	1	12119500	1511	7.39	1.39	12	0.08	1687.00	8943.00	19400	20230920	-35.72	9830	20240305	26.86	18300	-31.86	20240527	9830	26.86	20240305	19400	-35.72	20230920	9830	26.86	20240305	5.06	N	282720	500	60 억		27814	N	N	0	N	00	N
178	20240701	161023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12790	-60	5	-0.47	771436390	60689	96.37	12830	12950	12520	16700	9000	12850	12711.28	0.19	0	4740	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1550	7.58	1.43	12	0.50	1687.00	8943.00	19400	20230920	-34.07	9830	20240305	30.11	18300	-30.11	20240527	9830	30.11	20240305	19400	-34.07	20230920	9830	30.11	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
179	20240701	151026	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12670	-180	5	-1.40	686844140	54037	85.81	12830	12950	12520	16700	9000	12850	12710.63	0.19	0	4971	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1536	7.51	1.42	12	0.45	1687.00	8943.00	19400	20230920	-34.69	9830	20240305	28.89	18300	-30.77	20240527	9830	28.89	20240305	19400	-34.69	20230920	9830	28.89	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
180	20240701	141025	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12700	-150	5	-1.17	619950460	48770	77.45	12830	12950	12520	16700	9000	12850	12711.72	0.19	0	4714	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1539	7.53	1.42	12	0.40	1687.00	8943.00	19400	20230920	-34.54	9830	20240305	29.20	18300	-30.60	20240527	9830	29.20	20240305	19400	-34.54	20230920	9830	29.20	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
181	20240701	131025	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12720	-130	5	-1.01	570130930	44855	71.23	12830	12950	12520	16700	9000	12850	12710.53	0.19	0	4008	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1542	7.54	1.42	12	0.37	1687.00	8943.00	19400	20230920	-34.43	9830	20240305	29.40	18300	-30.49	20240527	9830	29.40	20240305	19400	-34.43	20230920	9830	29.40	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
182	20240701	121025	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12710	-140	5	-1.09	511105970	40211	63.86	12830	12950	12520	16700	9000	12850	12710.60	0.19	0	3758	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1540	7.53	1.42	12	0.33	1687.00	8943.00	19400	20230920	-34.48	9830	20240305	29.30	18300	-30.55	20240527	9830	29.30	20240305	19400	-34.48	20230920	9830	29.30	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
183	20240701	111022	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12770	-80	5	-0.62	449737460	35408	56.23	12830	12950	12520	16700	9000	12850	12701.58	0.19	0	4864	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1548	7.57	1.43	12	0.29	1687.00	8943.00	19400	20230920	-34.18	9830	20240305	29.91	18300	-30.22	20240527	9830	29.91	20240305	19400	-34.18	20230920	9830	29.91	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
184	20240701	101021	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12800	-50	5	-0.39	387963510	30583	48.57	12830	12950	12520	16700	9000	12850	12685.59	0.19	0	5398	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1551	7.59	1.43	12	0.25	1687.00	8943.00	19400	20230920	-34.02	9830	20240305	30.21	18300	-30.05	20240527	9830	30.21	20240305	19400	-34.02	20230920	9830	30.21	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N
185	20240701	091019	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	12680	-170	5	-1.32	140247940	10994	17.46	12830	12950	12620	16700	9000	12850	12756.77	0.19	0	-2152	13356	13102	12976	12722	12596	13040	12660	61	3850	500	8220	10	1	12119500	1537	7.52	1.42	12	0.09	1687.00	8943.00	19400	20230920	-34.64	9830	20240305	28.99	18300	-30.71	20240527	9830	28.99	20240305	19400	-34.64	20230920	9830	28.99	20240305	5.09	N	282720	500	60 억		23074	N	N	0	N	00	N