KissMeData/035890/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	160437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1340	11	2	0.83	139722243	104656	80.42	1329	1342	1325	1727	931	1329	1335.06	4.37	0	34581	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3079	2.18	0.35	12	0.05	615.00	3860.00	1420	20230828	-5.63	1216	20240125	10.20	1405	-4.63	20240430	1216	10.20	20240125	1420	-5.63	20230828	1216	10.20	20240125	0.37	N	035890	500	1149 억		10046174	N	N	93	N	00	N
3	20240731	150438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	9	2	0.68	126728093	94943	72.96	1329	1342	1325	1727	931	1329	1334.78	4.37	0	26621	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3075	2.18	0.35	12	0.04	615.00	3860.00	1420	20230828	-5.77	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1420	-5.77	20230828	1216	10.03	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
4	20240731	140441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	10	2	0.75	117745897	88226	67.79	1329	1342	1325	1727	931	1329	1334.59	4.37	0	22554	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3077	2.18	0.35	12	0.04	615.00	3860.00	1420	20230828	-5.70	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1420	-5.70	20230828	1216	10.12	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
5	20240731	130439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	8	2	0.60	103878695	77866	59.83	1329	1342	1325	1727	931	1329	1334.07	4.37	0	18653	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3073	2.17	0.35	12	0.03	615.00	3860.00	1420	20230828	-5.85	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1420	-5.85	20230828	1216	9.95	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
6	20240731	120441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	10	2	0.75	88878863	66669	51.23	1329	1339	1325	1727	931	1329	1333.14	4.37	0	16861	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3077	2.18	0.35	12	0.03	615.00	3860.00	1420	20230828	-5.70	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1420	-5.70	20230828	1216	10.12	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
7	20240731	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1334	5	2	0.38	54621876	41030	31.53	1329	1335	1325	1727	931	1329	1331.27	4.37	0	6414	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3066	2.17	0.35	12	0.02	615.00	3860.00	1420	20230828	-6.06	1216	20240125	9.70	1405	-5.05	20240430	1216	9.70	20240125	1420	-6.06	20230828	1216	9.70	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
8	20240731	100438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	6	2	0.45	40810824	30669	23.57	1329	1335	1325	1727	931	1329	1330.69	4.37	0	5486	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.01	615.00	3860.00	1420	20230828	-5.99	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1420	-5.99	20230828	1216	9.79	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
9	20240731	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-1	5	-0.08	2376252	1789	1.37	1329	1329	1325	1727	931	1329	1328.26	4.37	0	-1252	1349	1338	1332	1321	1315	1336	1319	1149	398	500	980	1	1	229808457	3052	2.16	0.34	12	0.00	615.00	3860.00	1420	20230828	-6.48	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.37	N	035890	500	1149 억		10046174	N	N	87	N	00	N
10	20240730	160426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-8	5	-0.60	169865573	127659	83.84	1343	1343	1326	1738	936	1337	1330.60	4.38	0	-19781	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3054	2.16	0.34	12	0.06	615.00	3860.00	1420	20230828	-6.41	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1420	-6.41	20230828	1216	9.29	20240125	0.40	N	035890	500	1149 억		10065597	N	N	87	N	00	N
11	20240730	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-11	5	-0.82	164540258	123650	81.21	1343	1343	1326	1738	936	1337	1330.67	4.38	0	-19286	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3047	2.16	0.34	12	0.05	615.00	3860.00	1420	20230828	-6.62	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
12	20240730	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-10	5	-0.75	130079484	97687	64.16	1343	1343	1327	1738	936	1337	1331.57	4.38	0	-28226	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3050	2.16	0.34	12	0.04	615.00	3860.00	1420	20230828	-6.55	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
13	20240730	130432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-9	5	-0.67	108696515	81575	53.58	1343	1343	1328	1738	936	1337	1332.45	4.38	0	-23029	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3052	2.16	0.34	12	0.04	615.00	3860.00	1420	20230828	-6.48	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
14	20240730	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-9	5	-0.67	99378214	74562	48.97	1343	1343	1328	1738	936	1337	1332.80	4.38	0	-23360	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3052	2.16	0.34	12	0.03	615.00	3860.00	1420	20230828	-6.48	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
15	20240730	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-7	5	-0.52	91080332	68320	44.87	1343	1343	1329	1738	936	1337	1333.12	4.38	0	-24073	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3056	2.16	0.34	12	0.03	615.00	3860.00	1420	20230828	-6.34	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1420	-6.34	20230828	1216	9.38	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
16	20240730	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	-4	5	-0.30	67350599	50482	33.15	1343	1343	1329	1738	936	1337	1334.12	4.38	0	-22988	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3063	2.17	0.35	12	0.02	615.00	3860.00	1420	20230828	-6.13	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1420	-6.13	20230828	1216	9.62	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
17	20240730	090435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	0	3	0.00	14486522	10817	7.10	1343	1343	1336	1738	936	1337	1339.34	4.38	0	-6388	1349	1343	1335	1329	1321	1346	1332	1149	401	500	980	1	1	229808457	3073	2.17	0.35	12	0.00	615.00	3860.00	1420	20230828	-5.85	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1420	-5.85	20230828	1216	9.95	20240125	0.40	N	035890	500	1149 억		10065597	N	N	0	N	00	N
18	20240729	160429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	10	2	0.75	203154696	152100	16.07	1335	1341	1327	1725	929	1327	1335.66	4.35	0	58016	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3073	2.17	0.35	12	0.07	615.00	3860.00	1434	20230721	-6.76	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1420	-5.85	20230828	1216	9.95	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
19	20240729	150431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	8	2	0.60	184034049	137758	14.55	1335	1341	1327	1725	929	1327	1335.92	4.35	0	56005	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.06	615.00	3860.00	1434	20230721	-6.90	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1420	-5.99	20230828	1216	9.79	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
20	20240729	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	11	2	0.83	167324305	125250	13.23	1335	1341	1327	1725	929	1327	1335.92	4.35	0	53089	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3075	2.18	0.35	12	0.05	615.00	3860.00	1434	20230721	-6.69	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1420	-5.77	20230828	1216	10.03	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
21	20240729	130438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	11	2	0.83	161089427	120590	12.74	1335	1341	1327	1725	929	1327	1335.84	4.35	0	52274	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3075	2.18	0.35	12	0.05	615.00	3860.00	1434	20230721	-6.69	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1420	-5.77	20230828	1216	10.03	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
22	20240729	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	11	2	0.83	131747135	98660	10.42	1335	1341	1327	1725	929	1327	1335.37	4.35	0	47580	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3075	2.18	0.35	12	0.04	615.00	3860.00	1434	20230721	-6.69	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1420	-5.77	20230828	1216	10.03	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
23	20240729	110432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	9	2	0.68	46289950	34805	3.68	1335	1336	1327	1725	929	1327	1329.98	4.35	0	10161	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3070	2.17	0.35	12	0.02	615.00	3860.00	1434	20230721	-6.83	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1420	-5.92	20230828	1216	9.87	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
24	20240729	100430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	8	2	0.60	35508330	26715	2.82	1335	1335	1327	1725	929	1327	1329.15	4.35	0	7259	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.01	615.00	3860.00	1434	20230721	-6.90	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1420	-5.99	20230828	1216	9.79	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
25	20240729	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	1	2	0.08	18470019	13905	1.47	1335	1335	1327	1725	929	1327	1328.30	4.35	0	2358	1405	1366	1338	1299	1271	1385	1318	1149	398	500	980	1	1	229808457	3052	2.16	0.34	12	0.01	615.00	3860.00	1434	20230721	-7.39	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.39	N	035890	500	1149 억		10007248	N	N	0	N	00	N
26	20240726	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	12	2	0.91	1269338340	946483	626.83	1315	1377	1310	1709	921	1315	1341.37	4.35	0	18707	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3050	2.16	0.34	12	0.41	615.00	3860.00	1436	20230720	-7.59	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
27	20240726	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	11	2	0.84	1229714614	916611	607.04	1315	1377	1310	1709	921	1315	1341.59	4.35	0	20463	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3047	2.16	0.34	12	0.40	615.00	3860.00	1436	20230720	-7.66	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
28	20240726	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1323	8	2	0.61	1195578136	890820	589.96	1315	1377	1310	1709	921	1315	1342.11	4.35	0	11130	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3040	2.15	0.34	12	0.39	615.00	3860.00	1436	20230720	-7.87	1216	20240125	8.80	1405	-5.84	20240430	1216	8.80	20240125	1420	-6.83	20230828	1216	8.80	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
29	20240726	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	15	2	1.14	1109283130	825579	546.76	1315	1377	1310	1709	921	1315	1343.64	4.35	0	-11826	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3056	2.16	0.34	12	0.36	615.00	3860.00	1436	20230720	-7.38	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1420	-6.34	20230828	1216	9.38	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
30	20240726	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	14	2	1.06	61504808	46530	30.82	1315	1330	1310	1709	921	1315	1321.83	4.35	0	-595	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3054	2.16	0.34	12	0.02	615.00	3860.00	1436	20230720	-7.45	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1420	-6.41	20230828	1216	9.29	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
31	20240726	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	11	2	0.84	48141539	36466	24.15	1315	1328	1310	1709	921	1315	1320.18	4.35	0	-5009	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1436	20230720	-7.66	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
32	20240726	100428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1318	3	2	0.23	25158981	19099	12.65	1315	1328	1310	1709	921	1315	1317.29	4.35	0	-6670	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3029	2.14	0.34	12	0.01	615.00	3860.00	1436	20230720	-8.22	1216	20240125	8.39	1405	-6.19	20240430	1216	8.39	20240125	1420	-7.18	20230828	1216	8.39	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
33	20240726	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1314	-1	5	-0.08	323459	246	0.16	1315	1315	1310	1709	921	1315	1314.87	4.35	0	-55	1333	1324	1317	1308	1301	1320	1304	1149	394	500	970	1	1	229808457	3020	2.14	0.34	12	0.00	615.00	3860.00	1436	20230720	-8.50	1216	20240125	8.06	1405	-6.48	20240430	1216	8.06	20240125	1420	-7.46	20230828	1216	8.06	20240125	0.39	N	035890	500	1149 억		9989134	N	N	1830	N	00	N
34	20240725	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1315	-13	5	-0.98	198714438	150981	268.26	1321	1326	1310	1726	930	1328	1316.16	4.36	0	-33808	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3022	2.14	0.34	12	0.07	615.00	3860.00	1452	20230719	-9.44	1216	20240125	8.14	1405	-6.41	20240430	1216	8.14	20240125	1420	-7.39	20230828	1216	8.14	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1830	N	00	N
35	20240725	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1314	-14	5	-1.05	190055008	144392	256.56	1321	1326	1310	1726	930	1328	1316.24	4.36	0	-31040	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3020	2.14	0.34	12	0.06	615.00	3860.00	1452	20230719	-9.50	1216	20240125	8.06	1405	-6.48	20240430	1216	8.06	20240125	1420	-7.46	20230828	1216	8.06	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
36	20240725	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1317	-11	5	-0.83	174725630	132735	235.84	1321	1326	1310	1726	930	1328	1316.35	4.36	0	-31112	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3027	2.14	0.34	12	0.06	615.00	3860.00	1452	20230719	-9.30	1216	20240125	8.31	1405	-6.26	20240430	1216	8.31	20240125	1420	-7.25	20230828	1216	8.31	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
37	20240725	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1314	-14	5	-1.05	149784407	113767	202.14	1321	1326	1310	1726	930	1328	1316.59	4.36	0	-33151	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3020	2.14	0.34	12	0.05	615.00	3860.00	1452	20230719	-9.50	1216	20240125	8.06	1405	-6.48	20240430	1216	8.06	20240125	1420	-7.46	20230828	1216	8.06	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
38	20240725	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1313	-15	5	-1.13	148089606	112477	199.85	1321	1326	1310	1726	930	1328	1316.62	4.36	0	-32650	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3017	2.13	0.34	12	0.05	615.00	3860.00	1452	20230719	-9.57	1216	20240125	7.98	1405	-6.55	20240430	1216	7.98	20240125	1420	-7.54	20230828	1216	7.98	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
39	20240725	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1316	-12	5	-0.90	107208053	81344	144.53	1321	1326	1314	1726	930	1328	1317.96	4.36	0	-31671	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3024	2.14	0.34	12	0.04	615.00	3860.00	1452	20230719	-9.37	1216	20240125	8.22	1405	-6.33	20240430	1216	8.22	20240125	1420	-7.32	20230828	1216	8.22	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
40	20240725	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1315	-13	5	-0.98	92586158	70225	124.78	1321	1326	1314	1726	930	1328	1318.42	4.36	0	-31413	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3022	2.14	0.34	12	0.03	615.00	3860.00	1452	20230719	-9.44	1216	20240125	8.14	1405	-6.41	20240430	1216	8.14	20240125	1420	-7.39	20230828	1216	8.14	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
41	20240725	090425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-2	5	-0.15	2621366	1984	3.53	1321	1326	1321	1726	930	1328	1321.25	4.36	0	-623	1344	1335	1330	1321	1316	1333	1319	1149	398	500	980	1	1	229808457	3047	2.16	0.34	12	0.00	615.00	3860.00	1452	20230719	-8.68	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.38	N	035890	500	1149 억		10023008	N	N	1520	N	00	N
42	20240724	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-4	5	-0.30	74161143	55900	40.70	1329	1339	1325	1731	933	1332	1326.67	4.37	0	-13519	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3052	2.16	0.34	12	0.02	615.00	3860.00	1491	20230718	-10.93	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.37	N	035890	500	1149 억		10036220	N	N	1520	N	00	N
43	20240724	150429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-5	5	-0.38	66569359	50181	36.53	1329	1339	1325	1731	933	1332	1326.58	4.37	0	-11594	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3050	2.16	0.34	12	0.02	615.00	3860.00	1491	20230718	-11.00	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
44	20240724	140425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-6	5	-0.45	64786630	48836	35.55	1329	1339	1325	1731	933	1332	1326.62	4.37	0	-11063	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1491	20230718	-11.07	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
45	20240724	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-6	5	-0.45	51351424	38700	28.17	1329	1339	1325	1731	933	1332	1326.91	4.37	0	-7211	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1491	20230718	-11.07	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
46	20240724	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-6	5	-0.45	46087078	34731	25.28	1329	1339	1325	1731	933	1332	1326.97	4.37	0	-7210	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1491	20230718	-11.07	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
47	20240724	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-6	5	-0.45	38349723	28902	21.04	1329	1339	1325	1731	933	1332	1326.89	4.37	0	-6800	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.01	615.00	3860.00	1491	20230718	-11.07	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
48	20240724	100429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-6	5	-0.45	21294461	16040	11.68	1329	1339	1325	1731	933	1332	1327.58	4.37	0	-2093	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.01	615.00	3860.00	1491	20230718	-11.07	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1420	-6.62	20230828	1216	9.05	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
49	20240724	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	-1	5	-0.08	878255	661	0.48	1329	1331	1325	1731	933	1332	1328.68	4.37	0	-106	1348	1339	1332	1323	1316	1344	1328	1149	399	500	980	1	1	229808457	3059	2.16	0.34	12	0.00	615.00	3860.00	1491	20230718	-10.73	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1420	-6.27	20230828	1216	9.46	20240125	0.37	N	035890	500	1149 억		10036220	N	N	0	N	00	N
50	20240723	160420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1332	-10	5	-0.75	180948302	136218	81.40	1330	1341	1325	1744	940	1342	1328.37	4.37	0	-14028	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3061	2.17	0.35	12	0.06	615.00	3860.00	1511	20230717	-11.85	1216	20240125	9.54	1405	-5.20	20240430	1216	9.54	20240125	1420	-6.20	20230828	1216	9.54	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
51	20240723	150433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-14	5	-1.04	170270971	128176	76.59	1330	1341	1325	1744	940	1342	1328.42	4.37	0	-9410	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3052	2.16	0.34	12	0.06	615.00	3860.00	1511	20230717	-12.11	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1420	-6.48	20230828	1216	9.21	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
52	20240723	140423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-12	5	-0.89	159412435	119994	71.70	1330	1341	1325	1744	940	1342	1328.50	4.37	0	-5419	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3056	2.16	0.34	12	0.05	615.00	3860.00	1511	20230717	-11.98	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1420	-6.34	20230828	1216	9.38	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
53	20240723	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-15	5	-1.12	144062486	108429	64.79	1330	1341	1325	1744	940	1342	1328.63	4.37	0	-2498	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3050	2.16	0.34	12	0.05	615.00	3860.00	1511	20230717	-12.18	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
54	20240723	120425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-15	5	-1.12	129742614	97626	58.34	1330	1341	1326	1744	940	1342	1328.98	4.37	0	-1992	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3050	2.16	0.34	12	0.04	615.00	3860.00	1511	20230717	-12.18	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
55	20240723	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-15	5	-1.12	122632722	92270	55.14	1330	1341	1326	1744	940	1342	1329.06	4.37	0	-1840	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3050	2.16	0.34	12	0.04	615.00	3860.00	1511	20230717	-12.18	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
56	20240723	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-13	5	-0.97	69058169	51873	31.00	1330	1341	1326	1744	940	1342	1331.29	4.37	0	7465	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3054	2.16	0.34	12	0.02	615.00	3860.00	1511	20230717	-12.05	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1420	-6.41	20230828	1216	9.29	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
57	20240723	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	-4	5	-0.30	17596508	13249	7.92	1330	1341	1326	1744	940	1342	1328.14	4.37	0	-110	1364	1353	1339	1328	1314	1358	1333	1149	402	500	990	1	1	229808457	3075	2.18	0.35	12	0.01	615.00	3860.00	1511	20230717	-11.45	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1420	-5.77	20230828	1216	10.03	20240125	0.37	N	035890	500	1149 억		10050230	N	N	0	N	00	N
58	20240722	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1342	3	2	0.22	223319320	167185	178.29	1335	1350	1325	1740	938	1339	1335.76	4.38	0	-18267	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3084	2.18	0.35	12	0.07	615.00	3860.00	1511	20230717	-11.18	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1420	-5.49	20230828	1216	10.36	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
59	20240722	150424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	-2	5	-0.15	217084779	162534	173.33	1335	1350	1325	1740	938	1339	1335.63	4.38	0	-18154	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3073	2.17	0.35	12	0.07	615.00	3860.00	1511	20230717	-11.52	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1420	-5.85	20230828	1216	9.95	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
60	20240722	140425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1343	4	2	0.30	166826994	124873	133.16	1335	1350	1325	1740	938	1339	1335.97	4.38	0	-16367	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3086	2.18	0.35	12	0.05	615.00	3860.00	1511	20230717	-11.12	1216	20240125	10.44	1405	-4.41	20240430	1216	10.44	20240125	1420	-5.42	20230828	1216	10.44	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
61	20240722	130422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	-4	5	-0.30	88888332	66911	71.35	1335	1335	1325	1740	938	1339	1328.46	4.38	0	-12473	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3068	2.17	0.35	12	0.03	615.00	3860.00	1511	20230717	-11.65	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1420	-5.99	20230828	1216	9.79	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
62	20240722	120423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1325	-14	5	-1.05	57044003	42977	45.83	1335	1335	1325	1740	938	1339	1327.31	4.38	0	-12691	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3045	2.15	0.34	12	0.02	615.00	3860.00	1511	20230717	-12.31	1216	20240125	8.96	1405	-5.69	20240430	1216	8.96	20240125	1420	-6.69	20230828	1216	8.96	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
63	20240722	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-12	5	-0.90	34990606	26340	28.09	1335	1335	1326	1740	938	1339	1328.42	4.38	0	-5149	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3050	2.16	0.34	12	0.01	615.00	3860.00	1511	20230717	-12.18	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
64	20240722	100422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-12	5	-0.90	21526192	16196	17.27	1335	1335	1326	1740	938	1339	1329.11	4.38	0	-4138	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3050	2.16	0.34	12	0.01	615.00	3860.00	1511	20230717	-12.18	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1420	-6.55	20230828	1216	9.13	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
65	20240722	090420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	-8	5	-0.60	2613088	1961	2.09	1335	1335	1331	1740	938	1339	1332.53	4.38	0	-1167	1351	1344	1335	1328	1319	1340	1324	1149	401	500	990	1	1	229808457	3059	2.16	0.34	12	0.00	615.00	3860.00	1511	20230717	-11.91	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1420	-6.27	20230828	1216	9.46	20240125	0.35	N	035890	500	1149 억		10067479	N	N	88	N	00	N
66	20240719	160415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	-3	5	-0.22	120081814	90156	51.18	1342	1342	1326	1744	940	1342	1331.93	4.38	0	1837	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3077	2.18	0.35	12	0.04	615.00	3860.00	1530	20230713	-12.48	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1452	-7.78	20230719	1216	10.12	20240125	0.36	N	035890	500	1149 억		10065643	N	N	88	N	00	N
67	20240719	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	-6	5	-0.45	115848991	86990	49.38	1342	1342	1326	1744	940	1342	1331.75	4.38	0	1452	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3070	2.17	0.35	12	0.04	615.00	3860.00	1530	20230713	-12.68	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1452	-7.99	20230719	1216	9.87	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
68	20240719	140420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1340	-2	5	-0.15	112461538	84455	47.94	1342	1342	1326	1744	940	1342	1331.61	4.38	0	308	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3079	2.18	0.35	12	0.04	615.00	3860.00	1530	20230713	-12.42	1216	20240125	10.20	1405	-4.63	20240430	1216	10.20	20240125	1452	-7.71	20230719	1216	10.20	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
69	20240719	130414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	-6	5	-0.45	83120292	62475	35.46	1342	1342	1326	1744	940	1342	1330.46	4.38	0	-122	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3070	2.17	0.35	12	0.03	615.00	3860.00	1530	20230713	-12.68	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1452	-7.99	20230719	1216	9.87	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
70	20240719	120414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	-6	5	-0.45	80915014	60824	34.53	1342	1342	1326	1744	940	1342	1330.31	4.38	0	602	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3070	2.17	0.35	12	0.03	615.00	3860.00	1530	20230713	-12.68	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1452	-7.99	20230719	1216	9.87	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
71	20240719	110417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	-9	5	-0.67	73679618	55402	31.45	1342	1342	1326	1744	940	1342	1329.91	4.38	0	2641	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3063	2.17	0.35	12	0.02	615.00	3860.00	1530	20230713	-12.88	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1452	-8.20	20230719	1216	9.62	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
72	20240719	100345	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-13	5	-0.97	47027121	35320	20.05	1342	1342	1328	1744	940	1342	1331.46	4.38	0	2781	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3054	2.16	0.34	12	0.02	615.00	3860.00	1530	20230713	-13.14	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1452	-8.47	20230719	1216	9.29	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
73	20240719	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	-4	5	-0.30	2601880	1942	1.10	1342	1342	1338	1744	940	1342	1339.79	4.38	0	-1067	1368	1355	1345	1332	1322	1350	1327	1149	402	500	990	1	1	229808457	3075	2.18	0.35	12	0.00	615.00	3860.00	1530	20230713	-12.55	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1452	-7.85	20230719	1216	10.03	20240125	0.36	N	035890	500	1149 억		10065643	N	N	262	N	00	N
74	20240718	160410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1342	-8	5	-0.59	236087913	176151	36.47	1358	1358	1335	1755	945	1350	1340.25	4.42	0	-98999	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3084	2.18	0.35	12	0.08	615.00	3860.00	1542	20230712	-12.97	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1491	-9.99	20230718	1216	10.36	20240125	0.34	N	035890	500	1149 억		10163592	N	N	262	N	00	N
75	20240718	150415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	-13	5	-0.96	213796695	159500	33.02	1358	1358	1335	1755	945	1350	1340.42	4.42	0	-95876	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3073	2.17	0.35	12	0.07	615.00	3860.00	1542	20230712	-13.29	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1491	-10.33	20230718	1216	9.95	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
76	20240718	140412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	-14	5	-1.04	196200847	146338	30.30	1358	1358	1335	1755	945	1350	1340.74	4.42	0	-88257	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3070	2.17	0.35	12	0.06	615.00	3860.00	1542	20230712	-13.36	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1491	-10.40	20230718	1216	9.87	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
77	20240718	130413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	-12	5	-0.89	164193652	122400	25.34	1358	1358	1336	1755	945	1350	1341.45	4.42	0	-76415	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3075	2.18	0.35	12	0.05	615.00	3860.00	1542	20230712	-13.23	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1491	-10.26	20230718	1216	10.03	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
78	20240718	120413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	-11	5	-0.81	159908967	119199	24.68	1358	1358	1336	1755	945	1350	1341.53	4.42	0	-75232	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3077	2.18	0.35	12	0.05	615.00	3860.00	1542	20230712	-13.16	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1491	-10.19	20230718	1216	10.12	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
79	20240718	110415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	-11	5	-0.81	143628291	107030	22.16	1358	1358	1336	1755	945	1350	1341.94	4.42	0	-73723	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3077	2.18	0.35	12	0.05	615.00	3860.00	1542	20230712	-13.16	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1491	-10.19	20230718	1216	10.12	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
80	20240718	100415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1343	-7	5	-0.52	87222290	64929	13.44	1358	1358	1340	1755	945	1350	1343.35	4.42	0	-42883	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3086	2.18	0.35	12	0.03	615.00	3860.00	1542	20230712	-12.91	1216	20240125	10.44	1405	-4.41	20240430	1216	10.44	20240125	1491	-9.93	20230718	1216	10.44	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
81	20240718	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1355	5	2	0.37	9301626	6883	1.43	1358	1358	1349	1755	945	1350	1351.40	4.42	0	-5895	1382	1366	1348	1332	1314	1374	1340	1149	405	500	990	1	1	229808457	3114	2.20	0.35	12	0.00	615.00	3860.00	1542	20230712	-12.13	1216	20240125	11.43	1405	-3.56	20240430	1216	11.43	20240125	1491	-9.12	20230718	1216	11.43	20240125	0.34	N	035890	500	1149 억		10163592	N	N	252	N	00	N
82	20240717	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1350	15	2	1.12	645432383	479479	241.20	1338	1364	1330	1735	935	1335	1346.11	4.36	0	137225	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3102	2.20	0.35	12	0.21	615.00	3860.00	1582	20230711	-14.66	1216	20240125	11.02	1405	-3.91	20240430	1216	11.02	20240125	1511	-10.66	20230717	1216	11.02	20240125	0.35	N	035890	500	1149 억		10027376	N	N	252	N	00	N
83	20240717	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1351	16	2	1.20	613240616	455634	229.20	1338	1364	1330	1735	935	1335	1345.91	4.36	0	138550	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3105	2.20	0.35	12	0.20	615.00	3860.00	1582	20230711	-14.60	1216	20240125	11.10	1405	-3.84	20240430	1216	11.10	20240125	1511	-10.59	20230717	1216	11.10	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
84	20240717	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1356	21	2	1.57	586828941	436087	219.37	1338	1364	1330	1735	935	1335	1345.67	4.36	0	140795	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3116	2.20	0.35	12	0.19	615.00	3860.00	1582	20230711	-14.29	1216	20240125	11.51	1405	-3.49	20240430	1216	11.51	20240125	1511	-10.26	20230717	1216	11.51	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
85	20240717	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1358	23	2	1.72	556560073	413759	208.14	1338	1364	1330	1735	935	1335	1345.13	4.36	0	147175	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3121	2.21	0.35	12	0.18	615.00	3860.00	1582	20230711	-14.16	1216	20240125	11.68	1405	-3.35	20240430	1216	11.68	20240125	1511	-10.13	20230717	1216	11.68	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
86	20240717	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1347	12	2	0.90	430859095	320862	161.41	1338	1351	1330	1735	935	1335	1342.82	4.36	0	127875	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3096	2.19	0.35	12	0.14	615.00	3860.00	1582	20230711	-14.85	1216	20240125	10.77	1405	-4.13	20240430	1216	10.77	20240125	1511	-10.85	20230717	1216	10.77	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
87	20240717	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1347	12	2	0.90	383678980	285809	143.77	1338	1351	1330	1735	935	1335	1342.43	4.36	0	112398	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3096	2.19	0.35	12	0.12	615.00	3860.00	1582	20230711	-14.85	1216	20240125	10.77	1405	-4.13	20240430	1216	10.77	20240125	1511	-10.85	20230717	1216	10.77	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
88	20240717	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	0	3	0.00	35929646	26945	13.55	1338	1338	1330	1735	935	1335	1333.44	4.36	0	3930	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3068	2.17	0.35	12	0.01	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1511	-11.65	20230717	1216	9.79	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
89	20240717	090347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	3	2	0.22	9034276	6754	3.40	1338	1338	1335	1735	935	1335	1337.63	4.36	0	-1223	1347	1340	1333	1326	1319	1337	1323	1149	400	500	980	1	1	229808457	3075	2.18	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1511	-11.45	20230717	1216	10.03	20240125	0.35	N	035890	500	1149 억		10027376	N	N	819	N	00	N
90	20240716	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	-4	5	-0.30	264659950	198708	165.65	1339	1340	1326	1740	938	1339	1331.88	4.37	0	-12217	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3068	2.17	0.35	12	0.09	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1511	-11.65	20230717	1216	9.79	20240125	0.35	N	035890	500	1149 억		10039593	N	N	819	N	00	N
91	20240716	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	-6	5	-0.45	253116024	190051	158.43	1339	1340	1326	1740	938	1339	1331.83	4.37	0	-7999	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3063	2.17	0.35	12	0.08	615.00	3860.00	1582	20230711	-15.74	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1511	-11.78	20230717	1216	9.62	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
92	20240716	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	-4	5	-0.30	220536660	165603	138.05	1339	1340	1326	1740	938	1339	1331.72	4.37	0	-7467	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3068	2.17	0.35	12	0.07	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1511	-11.65	20230717	1216	9.79	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
93	20240716	130434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-11	5	-0.82	181556215	136301	113.63	1339	1340	1328	1740	938	1339	1332.02	4.37	0	-142	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3052	2.16	0.34	12	0.06	615.00	3860.00	1582	20230711	-16.06	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1511	-12.11	20230717	1216	9.21	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
94	20240716	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-10	5	-0.75	161906116	121513	101.30	1339	1340	1328	1740	938	1339	1332.42	4.37	0	4434	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3054	2.16	0.34	12	0.05	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1511	-12.05	20230717	1216	9.29	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
95	20240716	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-9	5	-0.67	147334484	110555	92.16	1339	1340	1328	1740	938	1339	1332.68	4.37	0	6654	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3056	2.16	0.34	12	0.05	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1511	-11.98	20230717	1216	9.38	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
96	20240716	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	-1	5	-0.07	74826587	56122	46.79	1339	1340	1329	1740	938	1339	1333.28	4.37	0	9841	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3075	2.18	0.35	12	0.02	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1511	-11.45	20230717	1216	10.03	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
97	20240716	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	-1	5	-0.07	274465	205	0.17	1339	1340	1338	1740	938	1339	1338.85	4.37	0	-43	1349	1344	1335	1330	1321	1346	1332	1149	401	500	990	1	1	229808457	3075	2.18	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1511	-11.45	20230717	1216	10.03	20240125	0.35	N	035890	500	1149 억		10039593	N	N	3157	N	00	N
98	20240715	160426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	9	2	0.68	159922359	119900	151.74	1332	1340	1326	1729	931	1330	1333.80	4.37	0	7070	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3077	2.18	0.35	12	0.05	615.00	3860.00	1582	20230711	-15.36	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1511	-11.38	20230717	1216	10.12	20240125	0.33	N	035890	500	1149 억		10046171	N	N	3157	N	00	N
99	20240715	150429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1340	10	2	0.75	127050042	95362	120.68	1332	1340	1326	1729	931	1330	1332.29	4.37	0	6335	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3079	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.30	1216	20240125	10.20	1405	-4.63	20240430	1216	10.20	20240125	1511	-11.32	20230717	1216	10.20	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
100	20240715	140429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	9	2	0.68	113672552	85368	108.04	1332	1340	1326	1729	931	1330	1331.56	4.37	0	1901	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3077	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.36	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1511	-11.38	20230717	1216	10.12	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
101	20240715	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	0	3	0.00	92291123	69337	87.75	1332	1340	1326	1729	931	1330	1331.05	4.37	0	-9921	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3056	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1511	-11.98	20230717	1216	9.38	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
102	20240715	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1334	4	2	0.30	73331954	55090	69.72	1332	1340	1326	1729	931	1330	1331.13	4.37	0	-12027	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3066	2.17	0.35	12	0.02	615.00	3860.00	1582	20230711	-15.68	1216	20240125	9.70	1405	-5.05	20240430	1216	9.70	20240125	1511	-11.71	20230717	1216	9.70	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
103	20240715	110429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	6	2	0.45	66663933	50093	63.39	1332	1340	1326	1729	931	1330	1330.80	4.37	0	-10112	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3070	2.17	0.35	12	0.02	615.00	3860.00	1582	20230711	-15.55	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1511	-11.58	20230717	1216	9.87	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
104	20240715	100430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-2	5	-0.15	14368112	10812	13.68	1332	1339	1326	1729	931	1330	1328.90	4.37	0	-3647	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3052	2.16	0.34	12	0.00	615.00	3860.00	1582	20230711	-16.06	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1511	-12.11	20230717	1216	9.21	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
105	20240715	090430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1332	2	2	0.15	388944	292	0.37	1332	1332	1332	1729	931	1330	1332.00	4.37	0	-159	1350	1339	1330	1319	1310	1335	1315	1149	399	500	980	1	1	229808457	3061	2.17	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.80	1216	20240125	9.54	1405	-5.20	20240430	1216	9.54	20240125	1511	-11.85	20230717	1216	9.54	20240125	0.33	N	035890	500	1149 억		10046171	N	N	541	N	00	N
106	20240712	160426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-1	5	-0.08	104866720	78800	101.92	1331	1341	1321	1730	932	1331	1330.80	4.37	0	-1194	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3056	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1542	-13.75	20230712	1216	9.38	20240125	0.34	N	035890	500	1149 억		10047365	N	N	541	N	00	N
107	20240712	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-3	5	-0.23	97611735	73344	94.86	1331	1341	1321	1730	932	1331	1330.88	4.37	0	-573	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3052	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.06	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1542	-13.88	20230712	1216	9.21	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
108	20240712	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-3	5	-0.23	91416075	68677	88.82	1331	1341	1321	1730	932	1331	1331.10	4.37	0	-467	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3052	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.06	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1542	-13.88	20230712	1216	9.21	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
109	20240712	130427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-2	5	-0.15	81756574	61407	79.42	1331	1341	1321	1730	932	1331	1331.39	4.37	0	1881	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3054	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1542	-13.81	20230712	1216	9.29	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
110	20240712	120428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1328	-3	5	-0.23	79331763	59582	77.06	1331	1341	1321	1730	932	1331	1331.47	4.37	0	1951	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3052	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.06	1216	20240125	9.21	1405	-5.48	20240430	1216	9.21	20240125	1542	-13.88	20230712	1216	9.21	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
111	20240712	110426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-2	5	-0.15	68259007	51242	66.27	1331	1341	1321	1730	932	1331	1332.09	4.37	0	2072	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3054	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1542	-13.81	20230712	1216	9.29	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
112	20240712	100428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1332	1	2	0.08	45823470	34354	44.43	1331	1341	1321	1730	932	1331	1333.86	4.37	0	-547	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3061	2.17	0.35	12	0.01	615.00	3860.00	1582	20230711	-15.80	1216	20240125	9.54	1405	-5.20	20240430	1216	9.54	20240125	1542	-13.62	20230712	1216	9.54	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
113	20240712	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1323	-8	5	-0.60	7995042	6042	7.81	1331	1331	1321	1730	932	1331	1323.24	4.37	0	2113	1345	1338	1333	1326	1321	1341	1329	1149	399	500	980	1	1	229808457	3040	2.15	0.34	12	0.00	615.00	3860.00	1582	20230711	-16.37	1216	20240125	8.80	1405	-5.84	20240430	1216	8.80	20240125	1542	-14.20	20230712	1216	8.80	20240125	0.34	N	035890	500	1149 억		10047365	N	N	63	N	00	N
114	20240711	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	2	2	0.15	102892516	77318	43.60	1330	1340	1328	1727	931	1329	1330.77	4.38	0	-15660	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3059	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.40	N	035890	500	1149 억		10063025	N	N	63	N	00	N
115	20240711	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	0	3	0.00	91862755	69022	38.92	1330	1340	1328	1727	931	1329	1330.92	4.38	0	-13683	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3054	2.16	0.34	12	0.03	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1582	-15.99	20230711	1216	9.29	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
116	20240711	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	1	2	0.08	62074832	46615	26.28	1330	1340	1330	1727	931	1329	1331.65	4.38	0	-8350	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3056	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1582	-15.93	20230711	1216	9.38	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
117	20240711	130426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	2	2	0.15	52650836	39530	22.29	1330	1340	1330	1727	931	1329	1331.92	4.38	0	-7220	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3059	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
118	20240711	120427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	2	2	0.15	49857092	37430	21.10	1330	1340	1330	1727	931	1329	1332.01	4.38	0	-6489	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3059	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
119	20240711	110425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	2	2	0.15	46101686	34609	19.51	1330	1340	1330	1727	931	1329	1332.07	4.38	0	-5051	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3059	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
120	20240711	100425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	7	2	0.53	37316470	28009	15.79	1330	1340	1330	1727	931	1329	1332.30	4.38	0	-3693	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3070	2.17	0.35	12	0.01	615.00	3860.00	1582	20230711	-15.55	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1582	-15.55	20230711	1216	9.87	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
121	20240711	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	1	2	0.08	621110	467	0.26	1330	1330	1330	1727	931	1329	1330.00	4.38	0	0	1349	1339	1334	1324	1319	1336	1321	1149	398	500	980	1	1	229808457	3056	2.16	0.34	12	0.00	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1582	-15.93	20230711	1216	9.38	20240125	0.40	N	035890	500	1149 억		10063025	N	N	35	N	00	N
122	20240710	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	-6	5	-0.45	235554257	176324	79.66	1340	1344	1329	1735	935	1335	1335.92	4.37	0	10527	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3054	2.16	0.34	12	0.08	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1582	-15.99	20230711	1216	9.29	20240125	0.41	N	035890	500	1149 억		10052361	N	N	35	N	00	N
123	20240710	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	2	2	0.15	140644475	104926	47.40	1340	1344	1336	1735	935	1335	1340.42	4.37	0	-5024	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3073	2.17	0.35	12	0.05	615.00	3860.00	1582	20230711	-15.49	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1582	-15.49	20230711	1216	9.95	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
124	20240710	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	2	2	0.15	137061593	102248	46.19	1340	1344	1336	1735	935	1335	1340.48	4.37	0	-4982	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3073	2.17	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.49	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1582	-15.49	20230711	1216	9.95	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
125	20240710	130424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	3	2	0.22	133675777	99716	45.05	1340	1344	1336	1735	935	1335	1340.56	4.37	0	-4926	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3075	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1582	-15.42	20230711	1216	10.03	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
126	20240710	120423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	4	2	0.30	131531153	98113	44.33	1340	1344	1336	1735	935	1335	1340.61	4.37	0	-4865	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3077	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.36	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1582	-15.36	20230711	1216	10.12	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
127	20240710	110425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	3	2	0.22	124651188	92971	42.00	1340	1344	1336	1735	935	1335	1340.75	4.37	0	-4698	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3075	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1582	-15.42	20230711	1216	10.03	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
128	20240710	100422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1337	2	2	0.15	47309065	35318	15.96	1340	1342	1336	1735	935	1335	1339.52	4.37	0	-5006	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3073	2.17	0.35	12	0.02	615.00	3860.00	1582	20230711	-15.49	1216	20240125	9.95	1405	-4.84	20240430	1216	9.95	20240125	1582	-15.49	20230711	1216	9.95	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
129	20240710	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1341	6	2	0.45	9421228	7027	3.17	1340	1342	1340	1735	935	1335	1340.72	4.37	0	-4974	1346	1340	1331	1325	1316	1343	1328	1149	400	500	980	1	1	229808457	3082	2.18	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.23	1216	20240125	10.28	1405	-4.56	20240430	1216	10.28	20240125	1582	-15.23	20230711	1216	10.28	20240125	0.41	N	035890	500	1149 억		10052361	N	N	40	N	00	N
130	20240709	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	8	2	0.60	295241828	221327	249.24	1322	1337	1322	1725	929	1327	1333.96	4.37	0	8975	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.10	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1582	-15.61	20230711	1216	9.79	20240125	0.39	N	035890	500	1149 억		10043684	N	N	40	N	00	N
131	20240709	150424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	8	2	0.60	264053529	197965	222.94	1322	1337	1322	1725	929	1327	1333.84	4.37	0	8876	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.09	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1582	-15.61	20230711	1216	9.79	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
132	20240709	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1335	8	2	0.60	244539752	183349	206.48	1322	1337	1322	1725	929	1327	1333.74	4.37	0	8866	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3068	2.17	0.35	12	0.08	615.00	3860.00	1582	20230711	-15.61	1216	20240125	9.79	1405	-4.98	20240430	1216	9.79	20240125	1582	-15.61	20230711	1216	9.79	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
133	20240709	130425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	6	2	0.45	151803532	113884	128.25	1322	1337	1322	1725	929	1327	1332.97	4.37	0	8718	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3063	2.17	0.35	12	0.05	615.00	3860.00	1582	20230711	-15.74	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1582	-15.74	20230711	1216	9.62	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
134	20240709	120426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	9	2	0.68	103294771	77547	87.33	1322	1337	1322	1725	929	1327	1332.03	4.37	0	-5632	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3070	2.17	0.35	12	0.03	615.00	3860.00	1582	20230711	-15.55	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1582	-15.55	20230711	1216	9.87	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
135	20240709	110425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1336	9	2	0.68	80236486	60282	67.89	1322	1337	1322	1725	929	1327	1331.02	4.37	0	-5699	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3070	2.17	0.35	12	0.03	615.00	3860.00	1582	20230711	-15.55	1216	20240125	9.87	1405	-4.91	20240430	1216	9.87	20240125	1582	-15.55	20230711	1216	9.87	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
136	20240709	100425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1329	2	2	0.15	20780792	15667	17.64	1322	1330	1322	1725	929	1327	1326.41	4.37	0	-1103	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3054	2.16	0.34	12	0.01	615.00	3860.00	1582	20230711	-15.99	1216	20240125	9.29	1405	-5.41	20240430	1216	9.29	20240125	1582	-15.99	20230711	1216	9.29	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
137	20240709	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	0	3	0.00	1677623	1269	1.43	1322	1327	1322	1725	929	1327	1322.00	4.37	0	44	1355	1340	1328	1313	1301	1348	1321	1149	398	500	980	1	1	229808457	3050	2.16	0.34	12	0.00	615.00	3860.00	1582	20230711	-16.12	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1582	-16.12	20230711	1216	9.13	20240125	0.39	N	035890	500	1149 억		10043684	N	N	0	N	00	N
138	20240708	160421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	3	2	0.23	116430417	88099	146.70	1324	1343	1316	1721	927	1324	1321.57	4.38	0	-14177	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3050	2.16	0.34	12	0.04	615.00	3860.00	1582	20230711	-16.12	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1582	-16.12	20230711	1216	9.13	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
139	20240708	150423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1321	-3	5	-0.23	96894084	73344	122.13	1324	1343	1316	1721	927	1324	1321.09	4.38	0	-6863	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3036	2.15	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.50	1216	20240125	8.63	1405	-5.98	20240430	1216	8.63	20240125	1582	-16.50	20230711	1216	8.63	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
140	20240708	140424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1319	-5	5	-0.38	87771194	66432	110.62	1324	1343	1316	1721	927	1324	1321.22	4.38	0	-6668	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3031	2.14	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.62	1216	20240125	8.47	1405	-6.12	20240430	1216	8.47	20240125	1582	-16.62	20230711	1216	8.47	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
141	20240708	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1318	-6	5	-0.45	83114761	62901	104.74	1324	1343	1316	1721	927	1324	1321.36	4.38	0	-6703	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3029	2.14	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.69	1216	20240125	8.39	1405	-6.19	20240430	1216	8.39	20240125	1582	-16.69	20230711	1216	8.39	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
142	20240708	120422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1318	-6	5	-0.45	69658503	52693	87.74	1324	1343	1316	1721	927	1324	1321.97	4.38	0	-6766	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3029	2.14	0.34	12	0.02	615.00	3860.00	1582	20230711	-16.69	1216	20240125	8.39	1405	-6.19	20240430	1216	8.39	20240125	1582	-16.69	20230711	1216	8.39	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
143	20240708	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1317	-7	5	-0.53	56951730	43046	71.68	1324	1343	1317	1721	927	1324	1323.04	4.38	0	-6766	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3027	2.14	0.34	12	0.02	615.00	3860.00	1582	20230711	-16.75	1216	20240125	8.31	1405	-6.26	20240430	1216	8.31	20240125	1582	-16.75	20230711	1216	8.31	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
144	20240708	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1319	-5	5	-0.38	39295583	29649	49.37	1324	1343	1318	1721	927	1324	1325.36	4.38	0	-2608	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3031	2.14	0.34	12	0.01	615.00	3860.00	1582	20230711	-16.62	1216	20240125	8.47	1405	-6.12	20240430	1216	8.47	20240125	1582	-16.62	20230711	1216	8.47	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
145	20240708	090421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1324	0	3	0.00	6286389	4748	7.91	1324	1325	1324	1721	927	1324	1324.01	4.38	0	620	1343	1333	1328	1318	1313	1331	1316	1149	397	500	970	1	1	229808457	3043	2.15	0.34	12	0.00	615.00	3860.00	1582	20230711	-16.31	1216	20240125	8.88	1405	-5.77	20240430	1216	8.88	20240125	1582	-16.31	20230711	1216	8.88	20240125	0.37	N	035890	500	1149 억		10056703	N	N	68	N	00	N
146	20240705	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1324	-6	5	-0.45	79603855	59916	46.50	1333	1338	1323	1729	931	1330	1328.60	4.38	0	-19533	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3043	2.15	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.31	1216	20240125	8.88	1405	-5.77	20240430	1216	8.88	20240125	1582	-16.31	20230711	1216	8.88	20240125	0.41	N	035890	500	1149 억		10076588	N	N	68	N	00	N
147	20240705	150421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1324	-6	5	-0.45	72031872	54197	42.06	1333	1338	1324	1729	931	1330	1329.07	4.38	0	-18140	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3043	2.15	0.34	12	0.02	615.00	3860.00	1582	20230711	-16.31	1216	20240125	8.88	1405	-5.77	20240430	1216	8.88	20240125	1582	-16.31	20230711	1216	8.88	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
148	20240705	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-4	5	-0.30	51805204	38939	30.22	1333	1338	1326	1729	931	1330	1330.42	4.38	0	-9515	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-16.18	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1582	-16.18	20230711	1216	9.05	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
149	20240705	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-3	5	-0.23	42540131	31957	24.80	1333	1338	1327	1729	931	1330	1331.17	4.38	0	-5425	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3050	2.16	0.34	12	0.01	615.00	3860.00	1582	20230711	-16.12	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1582	-16.12	20230711	1216	9.13	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
150	20240705	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	1	2	0.08	39006450	29296	22.74	1333	1338	1327	1729	931	1330	1331.46	4.38	0	-3910	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3059	2.16	0.34	12	0.01	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
151	20240705	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	0	3	0.00	32734770	24576	19.07	1333	1338	1327	1729	931	1330	1331.98	4.38	0	-3866	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3056	2.16	0.34	12	0.01	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1582	-15.93	20230711	1216	9.38	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
152	20240705	100420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1331	1	2	0.08	19275758	14463	11.22	1333	1338	1327	1729	931	1330	1332.76	4.38	0	1095	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3059	2.16	0.34	12	0.01	615.00	3860.00	1582	20230711	-15.87	1216	20240125	9.46	1405	-5.27	20240430	1216	9.46	20240125	1582	-15.87	20230711	1216	9.46	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
153	20240705	090421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	3	2	0.23	1940842	1456	1.13	1333	1333	1333	1729	931	1330	1333.00	4.38	0	557	1348	1339	1331	1322	1314	1335	1318	1149	399	500	980	1	1	229808457	3063	2.17	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.74	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1582	-15.74	20230711	1216	9.62	20240125	0.41	N	035890	500	1149 억		10076588	N	N	0	N	00	N
154	20240704	160418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-8	5	-0.60	170837050	128755	25.54	1340	1340	1323	1739	937	1338	1326.84	4.40	0	-27727	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3056	2.16	0.34	12	0.06	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1582	-15.93	20230711	1216	9.38	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
155	20240704	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1327	-11	5	-0.82	164455543	123948	24.59	1340	1340	1323	1739	937	1338	1326.81	4.40	0	-27093	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3050	2.16	0.34	12	0.05	615.00	3860.00	1582	20230711	-16.12	1216	20240125	9.13	1405	-5.55	20240430	1216	9.13	20240125	1582	-16.12	20230711	1216	9.13	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
156	20240704	140420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-12	5	-0.90	152454036	114902	22.79	1340	1340	1323	1739	937	1338	1326.82	4.40	0	-26921	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3047	2.16	0.34	12	0.05	615.00	3860.00	1582	20230711	-16.18	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1582	-16.18	20230711	1216	9.05	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
157	20240704	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1325	-13	5	-0.97	109209171	82283	16.32	1340	1340	1323	1739	937	1338	1327.24	4.40	0	-19047	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3045	2.15	0.34	12	0.04	615.00	3860.00	1582	20230711	-16.25	1216	20240125	8.96	1405	-5.69	20240430	1216	8.96	20240125	1582	-16.25	20230711	1216	8.96	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
158	20240704	120419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1325	-13	5	-0.97	95161697	71680	14.22	1340	1340	1325	1739	937	1338	1327.59	4.40	0	-18446	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3045	2.15	0.34	12	0.03	615.00	3860.00	1582	20230711	-16.25	1216	20240125	8.96	1405	-5.69	20240430	1216	8.96	20240125	1582	-16.25	20230711	1216	8.96	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
159	20240704	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1326	-12	5	-0.90	75363511	56747	11.26	1340	1340	1325	1739	937	1338	1328.06	4.40	0	-14272	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3047	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-16.18	1216	20240125	9.05	1405	-5.62	20240430	1216	9.05	20240125	1582	-16.18	20230711	1216	9.05	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
160	20240704	100419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1332	-6	5	-0.45	48214132	36300	7.20	1340	1340	1326	1739	937	1338	1328.21	4.40	0	-3534	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3061	2.17	0.35	12	0.02	615.00	3860.00	1582	20230711	-15.80	1216	20240125	9.54	1405	-5.20	20240430	1216	9.54	20240125	1582	-15.80	20230711	1216	9.54	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
161	20240704	090419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	0	3	0.00	2891944	2174	0.43	1340	1340	1330	1739	937	1338	1330.24	4.40	0	-1	1362	1350	1333	1321	1304	1356	1327	1149	401	500	990	1	1	229808457	3075	2.18	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1582	-15.42	20230711	1216	10.03	20240125	0.41	N	035890	500	1149 억		10103129	N	N	1058	N	00	N
162	20240703	160417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	14	2	1.06	673740621	504148	263.45	1320	1345	1316	1721	927	1324	1336.39	4.41	0	-26413	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3075	2.18	0.35	12	0.22	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1582	-15.42	20230711	1216	10.03	20240125	0.38	N	035890	500	1149 억		10138830	N	N	1058	N	00	N
163	20240703	150419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1338	14	2	1.06	604072560	452119	236.26	1320	1345	1316	1721	927	1324	1336.09	4.41	0	-16375	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3075	2.18	0.35	12	0.20	615.00	3860.00	1582	20230711	-15.42	1216	20240125	10.03	1405	-4.77	20240430	1216	10.03	20240125	1582	-15.42	20230711	1216	10.03	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
164	20240703	140419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1343	19	2	1.44	495858969	371372	194.06	1320	1345	1316	1721	927	1324	1335.21	4.41	0	-19416	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3086	2.18	0.35	12	0.16	615.00	3860.00	1582	20230711	-15.11	1216	20240125	10.44	1405	-4.41	20240430	1216	10.44	20240125	1582	-15.11	20230711	1216	10.44	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
165	20240703	130418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1342	18	2	1.36	467872160	350550	183.18	1320	1345	1316	1721	927	1324	1334.68	4.41	0	-24379	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3084	2.18	0.35	12	0.15	615.00	3860.00	1582	20230711	-15.17	1216	20240125	10.36	1405	-4.48	20240430	1216	10.36	20240125	1582	-15.17	20230711	1216	10.36	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
166	20240703	120417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1343	19	2	1.44	437559740	327986	171.39	1320	1343	1316	1721	927	1324	1334.08	4.41	0	-35078	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3086	2.18	0.35	12	0.14	615.00	3860.00	1582	20230711	-15.11	1216	20240125	10.44	1405	-4.41	20240430	1216	10.44	20240125	1582	-15.11	20230711	1216	10.44	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
167	20240703	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1341	17	2	1.28	306310192	229891	120.13	1320	1343	1316	1721	927	1324	1332.42	4.41	0	-49280	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3082	2.18	0.35	12	0.10	615.00	3860.00	1582	20230711	-15.23	1216	20240125	10.28	1405	-4.56	20240430	1216	10.28	20240125	1582	-15.23	20230711	1216	10.28	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
168	20240703	100418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1333	9	2	0.68	185001394	138934	72.60	1320	1343	1316	1721	927	1324	1331.58	4.41	0	-40316	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3063	2.17	0.35	12	0.06	615.00	3860.00	1582	20230711	-15.74	1216	20240125	9.62	1405	-5.12	20240430	1216	9.62	20240125	1582	-15.74	20230711	1216	9.62	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
169	20240703	090418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1322	-2	5	-0.15	2576693	1953	1.02	1320	1327	1318	1721	927	1324	1319.34	4.41	0	164	1353	1338	1328	1313	1303	1333	1308	1149	397	500	970	1	1	229808457	3038	2.15	0.34	12	0.00	615.00	3860.00	1582	20230711	-16.43	1216	20240125	8.72	1405	-5.91	20240430	1216	8.72	20240125	1582	-16.43	20230711	1216	8.72	20240125	0.38	N	035890	500	1149 억		10138830	N	N	123	N	00	N
170	20240702	160417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1324	-15	5	-1.12	253741740	191334	91.09	1343	1343	1318	1740	938	1339	1326.17	4.41	0	8237	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3043	2.15	0.34	12	0.08	615.00	3860.00	1582	20230711	-16.31	1216	20240125	8.88	1405	-5.77	20240430	1216	8.88	20240125	1582	-16.31	20230711	1216	8.88	20240125	0.38	N	035890	500	1149 억		10128541	N	N	123	N	00	N
171	20240702	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1322	-17	5	-1.27	205469498	154774	73.68	1343	1343	1320	1740	938	1339	1327.54	4.41	0	3958	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3038	2.15	0.34	12	0.07	615.00	3860.00	1582	20230711	-16.43	1216	20240125	8.72	1405	-5.91	20240430	1216	8.72	20240125	1582	-16.43	20230711	1216	8.72	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
172	20240702	140418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1322	-17	5	-1.27	190195202	143221	68.18	1343	1343	1321	1740	938	1339	1327.98	4.41	0	-1868	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3038	2.15	0.34	12	0.06	615.00	3860.00	1582	20230711	-16.43	1216	20240125	8.72	1405	-5.91	20240430	1216	8.72	20240125	1582	-16.43	20230711	1216	8.72	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
173	20240702	130417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1322	-17	5	-1.27	174551896	131385	62.55	1343	1343	1321	1740	938	1339	1328.55	4.41	0	-5026	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3038	2.15	0.34	12	0.06	615.00	3860.00	1582	20230711	-16.43	1216	20240125	8.72	1405	-5.91	20240430	1216	8.72	20240125	1582	-16.43	20230711	1216	8.72	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
174	20240702	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1324	-15	5	-1.12	145581124	109462	52.11	1343	1343	1324	1740	938	1339	1329.96	4.41	0	-7763	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3043	2.15	0.34	12	0.05	615.00	3860.00	1582	20230711	-16.31	1216	20240125	8.88	1405	-5.77	20240430	1216	8.88	20240125	1582	-16.31	20230711	1216	8.88	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
175	20240702	110417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1330	-9	5	-0.67	59048518	44262	21.07	1343	1343	1330	1740	938	1339	1334.06	4.41	0	-9056	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3056	2.16	0.34	12	0.02	615.00	3860.00	1582	20230711	-15.93	1216	20240125	9.38	1405	-5.34	20240430	1216	9.38	20240125	1582	-15.93	20230711	1216	9.38	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
176	20240702	100417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1334	-5	5	-0.37	44382073	33249	15.83	1343	1343	1331	1740	938	1339	1334.83	4.41	0	-12506	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3066	2.17	0.35	12	0.01	615.00	3860.00	1582	20230711	-15.68	1216	20240125	9.70	1405	-5.05	20240430	1216	9.70	20240125	1582	-15.68	20230711	1216	9.70	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
177	20240702	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1340	1	2	0.07	3191556	2379	1.13	1343	1343	1340	1740	938	1339	1341.65	4.41	0	-411	1372	1355	1343	1326	1314	1349	1320	1149	401	500	990	1	1	229808457	3079	2.18	0.35	12	0.00	615.00	3860.00	1582	20230711	-15.30	1216	20240125	10.20	1405	-4.63	20240430	1216	10.20	20240125	1582	-15.30	20230711	1216	10.20	20240125	0.38	N	035890	500	1149 억		10128541	N	N	0	N	00	N
178	20240701	160416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	-13	5	-0.96	281879349	209988	236.62	1353	1360	1331	1757	947	1352	1342.38	4.40	0	8545	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3077	2.18	0.35	12	0.09	615.00	3860.00	1582	20230711	-15.36	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1582	-15.36	20230711	1216	10.12	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
179	20240701	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1341	-11	5	-0.81	267456767	199221	224.49	1353	1360	1331	1757	947	1352	1342.51	4.40	0	9599	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3082	2.18	0.35	12	0.09	615.00	3860.00	1582	20230711	-15.23	1216	20240125	10.28	1405	-4.56	20240430	1216	10.28	20240125	1582	-15.23	20230711	1216	10.28	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
180	20240701	140416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1341	-11	5	-0.81	256306921	190905	215.12	1353	1360	1331	1757	947	1352	1342.58	4.40	0	8226	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3082	2.18	0.35	12	0.08	615.00	3860.00	1582	20230711	-15.23	1216	20240125	10.28	1405	-4.56	20240430	1216	10.28	20240125	1582	-15.23	20230711	1216	10.28	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
181	20240701	130416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1340	-12	5	-0.89	228534102	170268	191.86	1353	1360	1331	1757	947	1352	1342.20	4.40	0	8931	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3079	2.18	0.35	12	0.07	615.00	3860.00	1582	20230711	-15.30	1216	20240125	10.20	1405	-4.63	20240430	1216	10.20	20240125	1582	-15.30	20230711	1216	10.20	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
182	20240701	120417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1339	-13	5	-0.96	125007096	92682	104.44	1353	1360	1338	1757	947	1352	1348.77	4.40	0	6901	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3077	2.18	0.35	12	0.04	615.00	3860.00	1582	20230711	-15.36	1216	20240125	10.12	1405	-4.70	20240430	1216	10.12	20240125	1582	-15.36	20230711	1216	10.12	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
183	20240701	110416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1345	-7	5	-0.52	99256683	73466	82.78	1353	1360	1345	1757	947	1352	1351.05	4.40	0	5606	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3091	2.19	0.35	12	0.03	615.00	3860.00	1582	20230711	-14.98	1216	20240125	10.61	1405	-4.27	20240430	1216	10.61	20240125	1582	-14.98	20230711	1216	10.61	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
184	20240701	100415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1348	-4	5	-0.30	84786984	62718	70.67	1353	1360	1347	1757	947	1352	1351.88	4.40	0	4896	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3098	2.19	0.35	12	0.03	615.00	3860.00	1582	20230711	-14.79	1216	20240125	10.86	1405	-4.06	20240430	1216	10.86	20240125	1582	-14.79	20230711	1216	10.86	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N
185	20240701	090415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	1356	4	2	0.30	36089132	26675	30.06	1353	1356	1352	1757	947	1352	1352.92	4.40	0	9236	1375	1363	1357	1345	1339	1360	1342	1149	405	500	1000	1	1	229808457	3116	2.20	0.35	12	0.01	615.00	3860.00	1582	20230711	-14.29	1216	20240125	11.51	1405	-3.49	20240430	1216	11.51	20240125	1582	-14.29	20230711	1216	11.51	20240125	0.38	N	035890	500	1149 억		10115872	N	N	0	N	00	N