KissMeData/042940/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	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	-20	5	-0.61	30321820	9273	30.23	3250	3340	3245	4260	2300	3280	3269.90	0.00	0	-1750	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	389	0.89	0.32	12	0.08	3678.00	10209.00	6780	20230817	-51.92	2980	20240718	9.40	5930	-45.03	20240315	2980	9.40	20240718	4390	-25.74	20240531	359	808.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
3	20240731	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-10	5	-0.30	29041905	8880	28.95	3250	3340	3245	4260	2300	3280	3270.48	0.00	0	-1761	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	391	0.89	0.32	12	0.07	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
4	20240731	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-10	5	-0.30	27597560	8438	27.51	3250	3340	3245	4260	2300	3280	3270.63	0.00	0	-1761	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	391	0.89	0.32	12	0.07	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
5	20240731	130512	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-10	5	-0.30	24426840	7467	24.34	3250	3340	3245	4260	2300	3280	3271.31	0.00	0	-1704	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	391	0.89	0.32	12	0.06	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
6	20240731	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	-30	5	-0.91	19439050	5937	19.36	3250	3340	3245	4260	2300	3280	3274.22	0.00	0	-1703	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	388	0.88	0.32	12	0.05	3678.00	10209.00	6780	20230817	-52.06	2980	20240718	9.06	5930	-45.19	20240315	2980	9.06	20240718	4390	-25.97	20240531	359	805.29	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
7	20240731	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-10	5	-0.30	12959850	3947	12.87	3250	3340	3245	4260	2300	3280	3283.47	0.00	0	-939	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	391	0.89	0.32	12	0.03	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
8	20240731	100512	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	25	2	0.76	8119120	2479	8.08	3250	3340	3245	4260	2300	3280	3275.16	0.00	0	-574	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	395	0.90	0.32	12	0.02	3678.00	10209.00	6780	20230817	-51.25	2980	20240718	10.91	5930	-44.27	20240315	2980	10.91	20240718	4390	-24.72	20240531	359	820.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
9	20240731	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	-25	5	-0.76	1840365	566	1.85	3250	3255	3250	4260	2300	3280	3251.53	0.00	0	279	3386	3332	3291	3237	3196	3327	3232	597	980	5000	2230	5	1	11945444	389	0.88	0.32	12	0.00	3678.00	10209.00	6780	20230817	-51.99	2980	20240718	9.23	5930	-45.11	20240315	2980	9.23	20240718	4390	-25.85	20240531	359	806.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
10	20240730	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	0	3	0.00	100665955	30672	99.34	3280	3345	3250	4260	2300	3280	3282.01	0.00	0	4705	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	392	0.89	0.32	12	0.26	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
11	20240730	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	0	3	0.00	97841835	29810	96.55	3280	3345	3250	4260	2300	3280	3282.18	0.00	0	4730	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	392	0.89	0.32	12	0.25	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
12	20240730	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	0	3	0.00	89077320	27140	87.90	3280	3345	3250	4260	2300	3280	3282.14	0.00	0	4626	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	392	0.89	0.32	12	0.23	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
13	20240730	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	40	2	1.22	83111395	25333	82.05	3280	3345	3250	4260	2300	3280	3280.76	0.00	0	4386	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	397	0.90	0.33	12	0.21	3678.00	10209.00	6780	20230817	-51.03	2980	20240718	11.41	5930	-44.01	20240315	2980	11.41	20240718	4390	-24.37	20240531	359	824.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
14	20240730	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	10	2	0.30	78782870	24029	77.83	3280	3310	3250	4260	2300	3280	3278.66	0.00	0	4426	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	393	0.89	0.32	12	0.20	3678.00	10209.00	6780	20230817	-51.47	2980	20240718	10.40	5930	-44.52	20240315	2980	10.40	20240718	4390	-25.06	20240531	359	816.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
15	20240730	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3260	-20	5	-0.61	35150385	10724	34.73	3280	3310	3250	4260	2300	3280	3277.73	0.00	0	-1129	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	389	0.89	0.32	12	0.09	3678.00	10209.00	6780	20230817	-51.92	2980	20240718	9.40	5930	-45.03	20240315	2980	9.40	20240718	4390	-25.74	20240531	359	808.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
16	20240730	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-10	5	-0.30	20999720	6405	20.74	3280	3310	3270	4260	2300	3280	3278.64	0.00	0	-1128	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	391	0.89	0.32	12	0.05	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
17	20240730	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	30	2	0.91	308350	94	0.30	3280	3310	3280	4260	2300	3280	3280.32	0.00	0	-13	3470	3375	3280	3185	3090	3327	3137	597	980	5000	2230	5	1	11945444	395	0.90	0.32	12	0.00	3678.00	10209.00	6780	20230817	-51.18	2980	20240718	11.07	5930	-44.18	20240315	2980	11.07	20240718	4390	-24.60	20240531	359	822.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
18	20240729	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-30	5	-0.91	100170550	30774	205.54	3310	3375	3185	4300	2320	3310	3255.04	0.00	0	1252	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	392	0.89	0.32	12	0.26	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
19	20240729	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-30	5	-0.91	94823515	29146	194.67	3310	3375	3185	4300	2320	3310	3253.40	0.00	0	2248	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	392	0.89	0.32	12	0.24	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
20	20240729	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-10	5	-0.30	82267660	25330	169.18	3310	3375	3185	4300	2320	3310	3247.83	0.00	0	3041	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	394	0.90	0.32	12	0.21	3678.00	10209.00	6780	20230817	-51.33	2980	20240718	10.74	5930	-44.35	20240315	2980	10.74	20240718	4390	-24.83	20240531	359	819.22	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
21	20240729	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	10	2	0.30	25641765	7763	51.85	3310	3375	3270	4300	2320	3310	3303.07	0.00	0	377	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	397	0.90	0.33	12	0.06	3678.00	10209.00	6780	20230817	-51.03	2980	20240718	11.41	5930	-44.01	20240315	2980	11.41	20240718	4390	-24.37	20240531	359	824.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
22	20240729	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-15	5	-0.45	24827245	7516	50.20	3310	3375	3270	4300	2320	3310	3303.25	0.00	0	364	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	394	0.90	0.32	12	0.06	3678.00	10209.00	6780	20230817	-51.40	2980	20240718	10.57	5930	-44.44	20240315	2980	10.57	20240718	4390	-24.94	20240531	359	817.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
23	20240729	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-35	5	-1.06	18730730	5662	37.82	3310	3375	3270	4300	2320	3310	3308.15	0.00	0	365	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	391	0.89	0.32	12	0.05	3678.00	10209.00	6780	20230817	-51.70	2980	20240718	9.90	5930	-44.77	20240315	2980	9.90	20240718	4390	-25.40	20240531	359	812.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
24	20240729	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	30	2	0.91	11476505	3459	23.10	3310	3375	3290	4300	2320	3310	3317.87	0.00	0	-149	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	399	0.91	0.33	12	0.03	3678.00	10209.00	6780	20230817	-50.74	2980	20240718	12.08	5930	-43.68	20240315	2980	12.08	20240718	4390	-23.92	20240531	359	830.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
25	20240729	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	0	3	0.00	426990	129	0.86	3310	3310	3310	4300	2320	3310	3310.00	0.00	0	-19	3383	3346	3283	3246	3183	3365	3265	597	990	5000	2250	5	1	11945444	395	0.90	0.32	12	0.00	3678.00	10209.00	6780	20230817	-51.18	2980	20240718	11.07	5930	-44.18	20240315	2980	11.07	20240718	4390	-24.60	20240531	359	822.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
26	20240726	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	20	2	0.61	49222740	14970	89.48	3250	3320	3220	4275	2305	3290	3288.09	0.00	0	-139	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	395	0.90	0.32	12	0.13	3678.00	10209.00	6780	20230817	-51.18	2980	20240718	11.07	5930	-44.18	20240315	2980	11.07	20240718	4390	-24.60	20240531	359	822.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
27	20240726	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	5	2	0.15	47100500	14329	85.65	3250	3320	3220	4275	2305	3290	3287.08	0.00	0	-105	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	394	0.90	0.32	12	0.12	3678.00	10209.00	6780	20230817	-51.40	2980	20240718	10.57	5930	-44.44	20240315	2980	10.57	20240718	4390	-24.94	20240531	359	817.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
28	20240726	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-15	5	-0.46	41189080	12532	74.91	3250	3320	3220	4275	2305	3290	3286.71	0.00	0	-582	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	391	0.89	0.32	12	0.10	3678.00	10209.00	6780	20230817	-51.70	2980	20240718	9.90	5930	-44.77	20240315	2980	9.90	20240718	4390	-25.40	20240531	359	812.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
29	20240726	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	-35	5	-1.06	39559570	12033	71.92	3250	3320	3220	4275	2305	3290	3287.59	0.00	0	-436	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	389	0.88	0.32	12	0.10	3678.00	10209.00	6780	20230817	-51.99	2980	20240718	9.23	5930	-45.11	20240315	2980	9.23	20240718	4390	-25.85	20240531	359	806.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
30	20240726	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-5	5	-0.15	35580945	10815	64.64	3250	3320	3245	4275	2305	3290	3289.96	0.00	0	-541	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	392	0.89	0.32	12	0.09	3678.00	10209.00	6780	20230817	-51.55	2980	20240718	10.23	5930	-44.60	20240315	2980	10.23	20240718	4390	-25.17	20240531	359	815.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
31	20240726	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-5	5	-0.15	33514545	10185	60.88	3250	3320	3245	4275	2305	3290	3290.58	0.00	0	-511	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	392	0.89	0.32	12	0.09	3678.00	10209.00	6780	20230817	-51.55	2980	20240718	10.23	5930	-44.60	20240315	2980	10.23	20240718	4390	-25.17	20240531	359	815.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
32	20240726	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	10	2	0.30	24435790	7424	44.38	3250	3320	3245	4275	2305	3290	3291.46	0.00	0	19	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	394	0.90	0.32	12	0.06	3678.00	10209.00	6780	20230817	-51.33	2980	20240718	10.74	5930	-44.35	20240315	2980	10.74	20240718	4390	-24.83	20240531	359	819.22	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
33	20240726	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	-40	5	-1.22	1937460	596	3.56	3250	3255	3245	4275	2305	3290	3250.77	0.00	0	84	3420	3355	3230	3165	3040	3387	3197	597	985	5000	2230	5	1	11945444	388	0.88	0.32	12	0.00	3678.00	10209.00	6780	20230817	-52.06	2980	20240718	9.06	5930	-45.19	20240315	2980	9.06	20240718	4390	-25.97	20240531	359	805.29	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
34	20240725	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	55	2	1.70	52818605	16729	124.43	3140	3295	3105	4205	2265	3235	3157.31	0.00	0	765	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	393	0.89	0.32	12	0.14	3678.00	10209.00	6780	20230817	-51.47	2980	20240718	10.40	5930	-44.52	20240315	2980	10.40	20240718	4390	-25.06	20240531	359	816.43	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
35	20240725	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	-5	5	-0.15	51143450	16215	120.60	3140	3295	3105	4205	2265	3235	3154.08	0.00	0	882	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	386	0.88	0.32	12	0.14	3678.00	10209.00	6780	20230817	-52.36	2980	20240718	8.39	5930	-45.53	20240315	2980	8.39	20240718	4390	-26.42	20240531	359	799.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
36	20240725	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	10	2	0.31	49023860	15563	115.75	3140	3295	3105	4205	2265	3235	3150.03	0.00	0	1124	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	388	0.88	0.32	12	0.13	3678.00	10209.00	6780	20230817	-52.14	2980	20240718	8.89	5930	-45.28	20240315	2980	8.89	20240718	4390	-26.08	20240531	359	803.90	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
37	20240725	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	10	2	0.31	44926860	14306	106.40	3140	3285	3105	4205	2265	3235	3140.42	0.00	0	1433	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	388	0.88	0.32	12	0.12	3678.00	10209.00	6780	20230817	-52.14	2980	20240718	8.89	5930	-45.28	20240315	2980	8.89	20240718	4390	-26.08	20240531	359	803.90	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
38	20240725	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	0	3	0.00	43943795	14001	104.14	3140	3235	3105	4205	2265	3235	3138.62	0.00	0	1364	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	386	0.88	0.32	12	0.12	3678.00	10209.00	6780	20230817	-52.29	2980	20240718	8.56	5930	-45.45	20240315	2980	8.56	20240718	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
39	20240725	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-55	5	-1.70	37940780	12128	90.20	3140	3230	3105	4205	2265	3235	3128.36	0.00	0	2017	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	380	0.86	0.31	12	0.10	3678.00	10209.00	6780	20230817	-53.10	2980	20240718	6.71	5930	-46.37	20240315	2980	6.71	20240718	4390	-27.56	20240531	359	785.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
40	20240725	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	-115	5	-3.55	19793415	6321	47.01	3140	3230	3105	4205	2265	3235	3131.37	0.00	0	740	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	373	0.85	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.98	2980	20240718	4.70	5930	-47.39	20240315	2980	4.70	20240718	4390	-28.93	20240531	359	769.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
41	20240725	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-60	5	-1.85	3464960	1095	8.14	3140	3230	3140	4205	2265	3235	3164.35	0.00	0	2	3468	3351	3283	3166	3098	3317	3132	597	970	5000	2190	5	1	11945444	379	0.86	0.31	12	0.01	3678.00	10209.00	6780	20230817	-53.17	2980	20240718	6.54	5930	-46.46	20240315	2980	6.54	20240718	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
42	20240724	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-95	5	-2.85	42713475	13045	23.02	3400	3400	3215	4325	2335	3330	3274.32	0.00	0	-2898	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	386	0.88	0.32	12	0.11	3678.00	10209.00	6780	20230817	-52.29	2980	20240718	8.56	5930	-45.45	20240315	2980	8.56	20240718	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
43	20240724	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3225	-105	5	-3.15	41280370	12602	22.23	3400	3400	3215	4325	2335	3330	3275.70	0.00	0	-2799	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	385	0.88	0.32	12	0.11	3678.00	10209.00	6780	20230817	-52.43	2980	20240718	8.22	5930	-45.62	20240315	2980	8.22	20240718	4390	-26.54	20240531	359	798.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
44	20240724	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	-110	5	-3.30	37971070	11580	20.43	3400	3400	3215	4325	2335	3330	3279.02	0.00	0	-2689	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	385	0.88	0.32	12	0.10	3678.00	10209.00	6780	20230817	-52.51	2980	20240718	8.05	5930	-45.70	20240315	2980	8.05	20240718	4390	-26.65	20240531	359	796.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
45	20240724	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	-100	5	-3.00	29009715	8802	15.53	3400	3400	3215	4325	2335	3330	3295.81	0.00	0	-2804	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	386	0.88	0.32	12	0.07	3678.00	10209.00	6780	20230817	-52.36	2980	20240718	8.39	5930	-45.53	20240315	2980	8.39	20240718	4390	-26.42	20240531	359	799.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
46	20240724	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	-65	5	-1.95	22484130	6794	11.99	3400	3400	3265	4325	2335	3330	3309.41	0.00	0	-2655	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	390	0.89	0.32	12	0.06	3678.00	10209.00	6780	20230817	-51.84	2980	20240718	9.56	5930	-44.94	20240315	2980	9.56	20240718	4390	-25.63	20240531	359	809.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
47	20240724	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-25	5	-0.75	19614795	5922	10.45	3400	3400	3290	4325	2335	3330	3312.19	0.00	0	-2370	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	395	0.90	0.32	12	0.05	3678.00	10209.00	6780	20230817	-51.25	2980	20240718	10.91	5930	-44.27	20240315	2980	10.91	20240718	4390	-24.72	20240531	359	820.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
48	20240724	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	-15	5	-0.45	9728530	2944	5.19	3400	3400	3290	4325	2335	3330	3304.53	0.00	0	-984	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	396	0.90	0.32	12	0.02	3678.00	10209.00	6780	20230817	-51.11	2980	20240718	11.24	5930	-44.10	20240315	2980	11.24	20240718	4390	-24.49	20240531	359	823.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
49	20240724	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	70	2	2.10	190360	56	0.10	3400	3400	3370	4325	2335	3330	3399.29	0.00	0	-2	3586	3457	3336	3207	3086	3397	3147	597	995	5000	2260	5	1	11945444	406	0.92	0.33	12	0.00	3678.00	10209.00	6780	20230817	-49.85	2980	20240718	14.09	5930	-42.66	20240315	2980	14.09	20240718	4390	-22.55	20240531	359	847.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
50	20240723	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-120	5	-3.48	185048415	56090	13.31	3465	3465	3215	4485	2415	3450	3299.13	0.00	0	-1209	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	398	0.91	0.33	12	0.47	3678.00	10209.00	6780	20230817	-50.88	2980	20240718	11.74	5930	-43.84	20240315	2980	11.74	20240718	4390	-24.15	20240531	359	827.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
51	20240723	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	-135	5	-3.91	177133235	53701	12.75	3465	3465	3215	4485	2415	3450	3298.51	0.00	0	-860	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	396	0.90	0.32	12	0.45	3678.00	10209.00	6780	20230817	-51.11	2980	20240718	11.24	5930	-44.10	20240315	2980	11.24	20240718	4390	-24.49	20240531	359	823.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
52	20240723	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-145	5	-4.20	155977420	47306	11.23	3465	3465	3215	4485	2415	3450	3297.20	0.00	0	-500	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	395	0.90	0.32	12	0.40	3678.00	10209.00	6780	20230817	-51.25	2980	20240718	10.91	5930	-44.27	20240315	2980	10.91	20240718	4390	-24.72	20240531	359	820.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
53	20240723	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-170	5	-4.93	139522960	42323	10.05	3465	3465	3215	4485	2415	3450	3296.62	0.00	0	-1121	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	392	0.89	0.32	12	0.35	3678.00	10209.00	6780	20230817	-51.62	2980	20240718	10.07	5930	-44.69	20240315	2980	10.07	20240718	4390	-25.28	20240531	359	813.65	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
54	20240723	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-215	5	-6.23	128319070	38887	9.23	3465	3465	3215	4485	2415	3450	3299.79	0.00	0	-499	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	386	0.88	0.32	12	0.33	3678.00	10209.00	6780	20230817	-52.29	2980	20240718	8.56	5930	-45.45	20240315	2980	8.56	20240718	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
55	20240723	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	-180	5	-5.22	96421340	29010	6.89	3465	3465	3260	4485	2415	3450	3323.73	0.00	0	-682	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	391	0.89	0.32	12	0.24	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
56	20240723	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	-140	5	-4.06	72145160	21597	5.13	3465	3465	3265	4485	2415	3450	3340.52	0.00	0	-939	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	395	0.90	0.32	12	0.18	3678.00	10209.00	6780	20230817	-51.18	2980	20240718	11.07	5930	-44.18	20240315	2980	11.07	20240718	4390	-24.60	20240531	359	822.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
57	20240723	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-100	5	-2.90	31371300	9216	2.19	3465	3465	3265	4485	2415	3450	3404.00	0.00	0	-2599	4253	3851	3433	3031	2613	4052	3232	597	1035	5000	2340	5	1	11945444	400	0.91	0.33	12	0.08	3678.00	10209.00	6780	20230817	-50.59	2980	20240718	12.42	5930	-43.51	20240315	2980	12.42	20240718	4390	-23.69	20240531	359	833.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
58	20240722	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	355	2	11.47	1488935970	419399	3729.65	3095	3835	3015	4020	2170	3095	3550.39	0.00	0	-6593	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	412	0.94	0.34	12	3.51	3678.00	10209.00	6780	20230817	-49.12	2980	20240718	15.77	5930	-41.82	20240315	2980	15.77	20240718	4390	-21.41	20240531	359	861.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
59	20240722	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	235	2	7.59	1445357370	406530	3615.21	3095	3835	3015	4020	2170	3095	3555.35	0.00	0	-7052	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	398	0.91	0.33	12	3.40	3678.00	10209.00	6780	20230817	-50.88	2980	20240718	11.74	5930	-43.84	20240315	2980	11.74	20240718	4390	-24.15	20240531	359	827.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
60	20240722	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3270	175	2	5.65	1367407405	382651	3402.85	3095	3835	3015	4020	2170	3095	3573.51	0.00	0	-18628	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	391	0.89	0.32	12	3.20	3678.00	10209.00	6780	20230817	-51.77	2980	20240718	9.73	5930	-44.86	20240315	2980	9.73	20240718	4390	-25.51	20240531	359	810.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
61	20240722	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	495	2	15.99	1109647675	307136	2731.31	3095	3835	3015	4020	2170	3095	3612.89	0.00	0	-15404	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	429	0.98	0.35	12	2.57	3678.00	10209.00	6780	20230817	-47.05	2980	20240718	20.47	5930	-39.46	20240315	2980	20.47	20240718	4390	-18.22	20240531	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
62	20240722	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	55	2	1.78	34665320	11276	100.28	3095	3175	3015	4020	2170	3095	3074.26	0.00	0	1512	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	376	0.86	0.31	12	0.09	3678.00	10209.00	6780	20230817	-53.54	2980	20240718	5.70	5930	-46.88	20240315	2980	5.70	20240718	4390	-28.25	20240531	359	777.44	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
63	20240722	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3115	20	2	0.65	25469445	8342	74.18	3095	3145	3015	4020	2170	3095	3053.16	0.00	0	25	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	372	0.85	0.31	12	0.07	3678.00	10209.00	6780	20230817	-54.06	2980	20240718	4.53	5930	-47.47	20240315	2980	4.53	20240718	4390	-29.04	20240531	359	767.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
64	20240722	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-10	5	-0.32	16524085	5456	48.52	3095	3095	3015	4020	2170	3095	3028.61	0.00	0	78	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	369	0.84	0.30	12	0.05	3678.00	10209.00	6780	20230817	-54.50	2980	20240718	3.52	5930	-47.98	20240315	2980	3.52	20240718	4390	-29.73	20240531	359	759.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
65	20240722	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	0	3	0.00	111420	36	0.32	3095	3095	3095	4020	2170	3095	3095.00	0.00	0	-26	3178	3136	3058	3016	2938	3157	3037	597	925	5000	2100	5	1	11945444	370	0.84	0.30	12	0.00	3678.00	10209.00	6780	20230817	-54.35	2980	20240718	3.86	5930	-47.81	20240315	2980	3.86	20240718	4390	-29.50	20240531	359	762.12	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
66	20240719	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	15	2	0.49	34313475	11245	62.50	3080	3100	2980	4000	2160	3080	3051.44	0.00	0	-1014	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	370	0.84	0.30	12	0.09	3678.00	10209.00	6780	20230817	-54.35	2980	20240719	3.86	5930	-47.81	20240315	2980	3.86	20240719	4390	-29.50	20240531	359	762.12	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
67	20240719	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	15	2	0.49	28026135	9210	51.19	3080	3100	2980	4000	2160	3080	3043.01	0.00	0	-1153	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	370	0.84	0.30	12	0.08	3678.00	10209.00	6780	20230817	-54.35	2980	20240719	3.86	5930	-47.81	20240315	2980	3.86	20240719	4390	-29.50	20240531	359	762.12	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
68	20240719	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	20	2	0.65	19937585	6584	36.59	3080	3100	2980	4000	2160	3080	3028.19	0.00	0	-429	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	370	0.84	0.30	12	0.06	3678.00	10209.00	6780	20230817	-54.28	2980	20240719	4.03	5930	-47.72	20240315	2980	4.03	20240719	4390	-29.38	20240531	359	763.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
69	20240719	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-50	5	-1.62	14874440	4924	27.37	3080	3080	2980	4000	2160	3080	3020.80	0.00	0	-290	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	362	0.82	0.30	12	0.04	3678.00	10209.00	6780	20230817	-55.31	2980	20240719	1.68	5930	-48.90	20240315	2980	1.68	20240719	4390	-30.98	20240531	359	744.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
70	20240719	120443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-60	5	-1.95	14664995	4855	26.98	3080	3080	2980	4000	2160	3080	3020.60	0.00	0	-275	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	361	0.82	0.30	12	0.04	3678.00	10209.00	6780	20230817	-55.46	2980	20240719	1.34	5930	-49.07	20240315	2980	1.34	20240719	4390	-31.21	20240531	359	741.23	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
71	20240719	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-60	5	-1.95	12348705	4096	22.77	3080	3080	2980	4000	2160	3080	3014.82	0.00	0	-196	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	361	0.82	0.30	12	0.03	3678.00	10209.00	6780	20230817	-55.46	2980	20240719	1.34	5930	-49.07	20240315	2980	1.34	20240719	4390	-31.21	20240531	359	741.23	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
72	20240719	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-50	5	-1.62	10581190	3516	19.54	3080	3080	2980	4000	2160	3080	3009.44	0.00	0	-96	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	362	0.82	0.30	12	0.03	3678.00	10209.00	6780	20230817	-55.31	2980	20240719	1.68	5930	-48.90	20240315	2980	1.68	20240719	4390	-30.98	20240531	359	744.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
73	20240719	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	-30	5	-0.97	92180	30	0.17	3080	3080	3050	4000	2160	3080	3072.67	0.00	0	-26	3173	3126	3053	3006	2933	3090	2970	597	920	5000	2090	5	1	11945444	364	0.83	0.30	12	0.00	3678.00	10209.00	6780	20230817	-55.01	2980	20240718	2.35	5930	-48.57	20240315	2980	2.35	20240718	4390	-30.52	20240531	359	749.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
74	20240718	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-10	5	-0.32	54313750	17992	115.51	3090	3100	2980	4015	2165	3090	3018.77	0.00	0	55	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	368	0.84	0.30	12	0.15	3678.00	10209.00	6780	20230817	-54.57	2980	20240718	3.36	5930	-48.06	20240315	2980	3.36	20240718	4390	-29.84	20240531	359	757.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
75	20240718	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-80	5	-2.59	50974265	16892	108.45	3090	3100	2980	4015	2165	3090	3017.66	0.00	0	191	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	360	0.82	0.29	12	0.14	3678.00	10209.00	6780	20230817	-55.60	2980	20240718	1.01	5930	-49.24	20240315	2980	1.01	20240718	4390	-31.44	20240531	359	738.44	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
76	20240718	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-70	5	-2.27	49068210	16260	104.39	3090	3100	2980	4015	2165	3090	3017.73	0.00	0	196	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	361	0.82	0.30	12	0.14	3678.00	10209.00	6780	20230817	-55.46	2980	20240718	1.34	5930	-49.07	20240315	2980	1.34	20240718	4390	-31.21	20240531	359	741.23	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
77	20240718	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-75	5	-2.43	48268180	15995	102.69	3090	3100	2980	4015	2165	3090	3017.70	0.00	0	359	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	360	0.82	0.30	12	0.13	3678.00	10209.00	6780	20230817	-55.53	2980	20240718	1.17	5930	-49.16	20240315	2980	1.17	20240718	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
78	20240718	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-60	5	-1.94	46344590	15359	98.61	3090	3100	2980	4015	2165	3090	3017.42	0.00	0	365	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	362	0.82	0.30	12	0.13	3678.00	10209.00	6780	20230817	-55.31	2980	20240718	1.68	5930	-48.90	20240315	2980	1.68	20240718	4390	-30.98	20240531	359	744.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
79	20240718	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-60	5	-1.94	44409215	14720	94.50	3090	3100	2980	4015	2165	3090	3016.93	0.00	0	365	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	362	0.82	0.30	12	0.12	3678.00	10209.00	6780	20230817	-55.31	2980	20240718	1.68	5930	-48.90	20240315	2980	1.68	20240718	4390	-30.98	20240531	359	744.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
80	20240718	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-75	5	-2.43	37115580	12283	78.86	3090	3100	2985	4015	2165	3090	3021.70	0.00	0	141	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	360	0.82	0.30	12	0.10	3678.00	10209.00	6780	20230817	-55.53	2985	20240718	1.01	5930	-49.16	20240315	2985	1.01	20240718	4390	-31.32	20240531	359	739.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
81	20240718	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-10	5	-0.32	2032580	664	4.26	3090	3100	3000	4015	2165	3090	3061.11	0.00	0	-3	3190	3140	3095	3045	3000	3117	3022	597	925	5000	2100	5	1	11945444	368	0.84	0.30	12	0.01	3678.00	10209.00	6780	20230817	-54.57	3000	20240718	2.67	5930	-48.06	20240315	3000	2.67	20240718	4390	-29.84	20240531	359	757.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
82	20240717	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	20	2	0.65	47913340	15566	77.63	3095	3145	3050	3990	2150	3070	3078.08	0.00	0	3912	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	369	0.84	0.30	12	0.13	3678.00	10209.00	6780	20230817	-54.42	3050	20240717	1.31	5930	-47.89	20240315	3050	1.31	20240717	4390	-29.61	20240531	359	760.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
83	20240717	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	25	2	0.81	47582430	15459	77.09	3095	3145	3050	3990	2150	3070	3077.98	0.00	0	3830	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	370	0.84	0.30	12	0.13	3678.00	10209.00	6780	20230817	-54.35	3050	20240717	1.48	5930	-47.81	20240315	3050	1.48	20240717	4390	-29.50	20240531	359	762.12	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
84	20240717	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	50	2	1.63	46403885	15080	75.20	3095	3145	3050	3990	2150	3070	3077.18	0.00	0	3821	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	373	0.85	0.31	12	0.13	3678.00	10209.00	6780	20230817	-53.98	3050	20240717	2.30	5930	-47.39	20240315	3050	2.30	20240717	4390	-28.93	20240531	359	769.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
85	20240717	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	30	2	0.98	37368270	12154	60.61	3095	3145	3050	3990	2150	3070	3074.57	0.00	0	3663	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	370	0.84	0.30	12	0.10	3678.00	10209.00	6780	20230817	-54.28	3050	20240717	1.64	5930	-47.72	20240315	3050	1.64	20240717	4390	-29.38	20240531	359	763.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
86	20240717	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	0	3	0.00	23096085	7543	37.62	3095	3095	3050	3990	2150	3070	3061.92	0.00	0	2473	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	367	0.83	0.30	12	0.06	3678.00	10209.00	6780	20230817	-54.72	3050	20240717	0.66	5930	-48.23	20240315	3050	0.66	20240717	4390	-30.07	20240531	359	755.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
87	20240717	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	-10	5	-0.33	16911080	5522	27.54	3095	3095	3050	3990	2150	3070	3062.49	0.00	0	817	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	366	0.83	0.30	12	0.05	3678.00	10209.00	6780	20230817	-54.87	3050	20240717	0.33	5930	-48.40	20240315	3050	0.33	20240717	4390	-30.30	20240531	359	752.37	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
88	20240717	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	10	2	0.33	9583120	3126	15.59	3095	3095	3050	3990	2150	3070	3065.62	0.00	0	88	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	368	0.84	0.30	12	0.03	3678.00	10209.00	6780	20230817	-54.57	3050	20240717	0.98	5930	-48.06	20240315	3050	0.98	20240717	4390	-29.84	20240531	359	757.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
89	20240717	090411	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-15	5	-0.49	3807900	1238	6.17	3095	3095	3055	3990	2150	3070	3075.85	0.00	0	106	3190	3130	3090	3030	2990	3110	3010	597	920	5000	2080	5	1	11945444	365	0.83	0.30	12	0.01	3678.00	10209.00	6780	20230817	-54.94	3050	20240716	0.16	5930	-48.48	20240315	3050	0.16	20240716	4390	-30.41	20240531	359	750.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
90	20240716	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-60	5	-1.92	61594630	20052	163.25	3150	3150	3050	4065	2195	3130	3071.74	0.00	0	372	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	367	0.83	0.30	12	0.17	3678.00	10209.00	6780	20230817	-54.72	3050	20240716	0.66	5930	-48.23	20240315	3050	0.66	20240716	4390	-30.07	20240531	359	755.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
91	20240716	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-60	5	-1.92	52837810	17187	139.93	3150	3150	3055	4065	2195	3130	3074.29	0.00	0	474	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	367	0.83	0.30	12	0.14	3678.00	10209.00	6780	20230817	-54.72	3055	20240716	0.49	5930	-48.23	20240315	3055	0.49	20240716	4390	-30.07	20240531	359	755.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
92	20240716	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-60	5	-1.92	39224510	12747	103.78	3150	3150	3055	4065	2195	3130	3077.16	0.00	0	507	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	367	0.83	0.30	12	0.11	3678.00	10209.00	6780	20230817	-54.72	3055	20240716	0.49	5930	-48.23	20240315	3055	0.49	20240716	4390	-30.07	20240531	359	755.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
93	20240716	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3110	-20	5	-0.64	23052065	7490	60.98	3150	3150	3055	4065	2195	3130	3077.71	0.00	0	336	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	372	0.85	0.30	12	0.06	3678.00	10209.00	6780	20230817	-54.13	3055	20240716	1.80	5930	-47.55	20240315	3055	1.80	20240716	4390	-29.16	20240531	359	766.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
94	20240716	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-30	5	-0.96	21060235	6849	55.76	3150	3150	3055	4065	2195	3130	3074.94	0.00	0	536	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	370	0.84	0.30	12	0.06	3678.00	10209.00	6780	20230817	-54.28	3055	20240716	1.47	5930	-47.72	20240315	3055	1.47	20240716	4390	-29.38	20240531	359	763.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
95	20240716	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-60	5	-1.92	18741315	6099	49.65	3150	3150	3055	4065	2195	3130	3072.85	0.00	0	566	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	367	0.83	0.30	12	0.05	3678.00	10209.00	6780	20230817	-54.72	3055	20240716	0.49	5930	-48.23	20240315	3055	0.49	20240716	4390	-30.07	20240531	359	755.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
96	20240716	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-40	5	-1.28	7175265	2323	18.91	3150	3150	3065	4065	2195	3130	3088.79	0.00	0	239	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	369	0.84	0.30	12	0.02	3678.00	10209.00	6780	20230817	-54.42	3055	20240704	1.15	5930	-47.89	20240315	3055	1.15	20240704	4390	-29.61	20240531	359	760.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
97	20240716	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	75160	24	0.20	3150	3150	3130	4065	2195	3130	3131.67	0.00	0	-22	3240	3185	3135	3080	3030	3182	3077	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.00	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
98	20240715	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	38236320	12283	109.11	3130	3190	3085	4065	2195	3130	3112.95	0.00	0	1476	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.10	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
99	20240715	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	35469275	11395	101.23	3130	3190	3085	4065	2195	3130	3112.71	0.00	0	1431	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.10	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
100	20240715	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3105	-25	5	-0.80	31903840	10248	91.04	3130	3190	3085	4065	2195	3130	3113.18	0.00	0	1323	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	371	0.84	0.30	12	0.09	3678.00	10209.00	6780	20230817	-54.20	3055	20240704	1.64	5930	-47.64	20240315	3055	1.64	20240704	4390	-29.27	20240531	359	764.90	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
101	20240715	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	13805440	4403	39.11	3130	3190	3085	4065	2195	3130	3135.46	0.00	0	905	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.04	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
102	20240715	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	12634045	4031	35.81	3130	3190	3085	4065	2195	3130	3134.22	0.00	0	776	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.03	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
103	20240715	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-30	5	-0.96	3789570	1217	10.81	3130	3190	3085	4065	2195	3130	3113.86	0.00	0	-90	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	370	0.84	0.30	12	0.01	3678.00	10209.00	6780	20230817	-54.28	3055	20240704	1.47	5930	-47.72	20240315	3055	1.47	20240704	4390	-29.38	20240531	359	763.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
104	20240715	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-40	5	-1.28	2768135	887	7.88	3130	3190	3085	4065	2195	3130	3120.78	0.00	0	-94	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	369	0.84	0.30	12	0.01	3678.00	10209.00	6780	20230817	-54.42	3055	20240704	1.15	5930	-47.89	20240315	3055	1.15	20240704	4390	-29.61	20240531	359	760.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
105	20240715	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	90810	29	0.26	3130	3135	3130	4065	2195	3130	3131.38	0.00	0	8	3216	3172	3126	3082	3036	3195	3105	597	935	5000	2120	5	1	11945444	374	0.85	0.31	12	0.00	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
106	20240712	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	20	2	0.64	35063260	11257	133.49	3110	3170	3080	4040	2180	3110	3114.80	0.00	0	-1645	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	374	0.85	0.31	12	0.09	3678.00	10209.00	6780	20230817	-53.83	3055	20240704	2.45	5930	-47.22	20240315	3055	2.45	20240704	4390	-28.70	20240531	359	771.87	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
107	20240712	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	-10	5	-0.32	28013140	8981	106.50	3110	3170	3095	4040	2180	3110	3119.16	0.00	0	-1631	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	370	0.84	0.30	12	0.08	3678.00	10209.00	6780	20230817	-54.28	3055	20240704	1.47	5930	-47.72	20240315	3055	1.47	20240704	4390	-29.38	20240531	359	763.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
108	20240712	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	10	2	0.32	17049680	5455	64.69	3110	3170	3105	4040	2180	3110	3125.51	0.00	0	301	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	373	0.85	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.98	3055	20240704	2.13	5930	-47.39	20240315	3055	2.13	20240704	4390	-28.93	20240531	359	769.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
109	20240712	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	35	2	1.13	16862355	5395	63.97	3110	3170	3105	4040	2180	3110	3125.55	0.00	0	301	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	376	0.86	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.61	3055	20240704	2.95	5930	-46.96	20240315	3055	2.95	20240704	4390	-28.36	20240531	359	776.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
110	20240712	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3115	5	2	0.16	15798275	5054	59.93	3110	3170	3105	4040	2180	3110	3125.90	0.00	0	288	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	372	0.85	0.31	12	0.04	3678.00	10209.00	6780	20230817	-54.06	3055	20240704	1.96	5930	-47.47	20240315	3055	1.96	20240704	4390	-29.04	20240531	359	767.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
111	20240712	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	10	2	0.32	14957215	4784	56.73	3110	3170	3105	4040	2180	3110	3126.51	0.00	0	288	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	373	0.85	0.31	12	0.04	3678.00	10209.00	6780	20230817	-53.98	3055	20240704	2.13	5930	-47.39	20240315	3055	2.13	20240704	4390	-28.93	20240531	359	769.08	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
112	20240712	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3115	5	2	0.16	13094875	4189	49.67	3110	3170	3105	4040	2180	3110	3126.01	0.00	0	290	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	372	0.85	0.31	12	0.04	3678.00	10209.00	6780	20230817	-54.06	3055	20240704	1.96	5930	-47.47	20240315	3055	1.96	20240704	4390	-29.04	20240531	359	767.69	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
113	20240712	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	35	2	1.13	112030	36	0.43	3110	3145	3110	4040	2180	3110	3111.94	0.00	0	-2	3243	3176	3143	3076	3043	3160	3060	597	930	5000	2110	5	1	11945444	376	0.86	0.31	12	0.00	3678.00	10209.00	6780	20230817	-53.61	3055	20240704	2.95	5930	-46.96	20240315	3055	2.95	20240704	4390	-28.36	20240531	359	776.04	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
114	20240711	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3110	-65	5	-2.05	26719335	8415	28.34	3175	3210	3110	4125	2225	3175	3175.20	0.00	0	825	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	372	0.85	0.30	12	0.07	3678.00	10209.00	6780	20230817	-54.13	3055	20240704	1.80	5930	-47.55	20240315	3055	1.80	20240704	4390	-29.16	20240531	359	766.30	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
115	20240711	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3160	-15	5	-0.47	19516000	6118	20.61	3175	3210	3150	4125	2225	3175	3189.93	0.00	0	1124	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	377	0.86	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.39	3055	20240704	3.44	5930	-46.71	20240315	3055	3.44	20240704	4390	-28.02	20240531	359	780.22	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
116	20240711	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	0	3	0.00	17739195	5557	18.72	3175	3210	3150	4125	2225	3175	3192.23	0.00	0	1037	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	379	0.86	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
117	20240711	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	30	2	0.94	17478330	5475	18.44	3175	3210	3150	4125	2225	3175	3192.39	0.00	0	1041	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	383	0.87	0.31	12	0.05	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
118	20240711	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	20	2	0.63	9360880	2942	9.91	3175	3200	3150	4125	2225	3175	3181.81	0.00	0	1012	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	382	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.88	3055	20240704	4.58	5930	-46.12	20240315	3055	4.58	20240704	4390	-27.22	20240531	359	789.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
119	20240711	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	-5	5	-0.16	6635165	2089	7.04	3175	3195	3150	4125	2225	3175	3176.24	0.00	0	1280	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	379	0.86	0.31	12	0.02	3678.00	10209.00	6780	20230817	-53.24	3055	20240704	3.76	5930	-46.54	20240315	3055	3.76	20240704	4390	-27.79	20240531	359	783.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
120	20240711	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	20	2	0.63	5786095	1822	6.14	3175	3195	3150	4125	2225	3175	3175.68	0.00	0	1142	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	382	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.88	3055	20240704	4.58	5930	-46.12	20240315	3055	4.58	20240704	4390	-27.22	20240531	359	789.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
121	20240711	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	0	3	0.00	507420	161	0.54	3175	3175	3150	4125	2225	3175	3151.68	0.00	0	15	3291	3232	3191	3132	3091	3212	3112	597	950	5000	2150	5	1	11945444	379	0.86	0.31	12	0.00	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
122	20240710	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-10	5	-0.31	94362575	29689	156.99	3210	3250	3150	4140	2230	3185	3178.37	0.00	0	1063	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.25	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
123	20240710	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3150	-35	5	-1.10	93301175	29353	155.22	3210	3250	3150	4140	2230	3185	3178.59	0.00	0	1385	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	376	0.86	0.31	12	0.25	3678.00	10209.00	6780	20230817	-53.54	3055	20240704	3.11	5930	-46.88	20240315	3055	3.11	20240704	4390	-28.25	20240531	359	777.44	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
124	20240710	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	0	3	0.00	73513925	23095	122.12	3210	3250	3155	4140	2230	3185	3183.11	0.00	0	2154	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	380	0.87	0.31	12	0.19	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
125	20240710	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	0	3	0.00	54964370	17242	91.17	3210	3250	3155	4140	2230	3185	3187.82	0.00	0	2165	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	380	0.87	0.31	12	0.14	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
126	20240710	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	0	3	0.00	52570090	16488	87.19	3210	3250	3155	4140	2230	3185	3188.38	0.00	0	2158	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	380	0.87	0.31	12	0.14	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
127	20240710	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	0	3	0.00	52487285	16462	87.05	3210	3250	3155	4140	2230	3185	3188.39	0.00	0	2159	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	380	0.87	0.31	12	0.14	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
128	20240710	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	15	2	0.47	15559865	4854	25.67	3210	3250	3170	4140	2230	3185	3205.58	0.00	0	-2533	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	382	0.87	0.31	12	0.04	3678.00	10209.00	6780	20230817	-52.80	3055	20240704	4.75	5930	-46.04	20240315	3055	4.75	20240704	4390	-27.11	20240531	359	791.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
129	20240710	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	30	2	0.94	6558590	2041	10.79	3210	3250	3190	4140	2230	3185	3213.42	0.00	0	-1550	3271	3227	3196	3152	3121	3212	3137	597	955	5000	2160	5	1	11945444	384	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.58	3055	20240704	5.24	5930	-45.78	20240315	3055	5.24	20240704	4390	-26.77	20240531	359	795.54	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
130	20240709	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-5	5	-0.16	60209530	18911	114.91	3190	3240	3165	4145	2235	3190	3183.84	0.00	0	1744	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	380	0.87	0.31	12	0.16	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
131	20240709	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-15	5	-0.47	53051540	16660	101.23	3190	3240	3165	4145	2235	3190	3184.37	0.00	0	1918	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.14	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
132	20240709	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-15	5	-0.47	38246260	11991	72.86	3190	3240	3165	4145	2235	3190	3189.58	0.00	0	1892	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.10	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
133	20240709	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	50	2	1.57	25761145	8060	48.98	3190	3240	3175	4145	2235	3190	3196.17	0.00	0	2069	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	387	0.88	0.32	12	0.07	3678.00	10209.00	6780	20230817	-52.21	3055	20240704	6.06	5930	-45.36	20240315	3055	6.06	20240704	4390	-26.20	20240531	359	802.51	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
134	20240709	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-15	5	-0.47	14078050	4416	26.83	3190	3215	3175	4145	2235	3190	3187.96	0.00	0	531	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.04	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
135	20240709	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	15	2	0.47	5685430	1776	10.79	3190	3215	3190	4145	2235	3190	3201.26	0.00	0	275	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	383	0.87	0.31	12	0.01	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
136	20240709	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	20	2	0.63	4568480	1427	8.67	3190	3215	3190	4145	2235	3190	3201.46	0.00	0	288	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	383	0.87	0.31	12	0.01	3678.00	10209.00	6780	20230817	-52.65	3055	20240704	5.07	5930	-45.87	20240315	3055	5.07	20240704	4390	-26.88	20240531	359	794.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
137	20240709	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	15	2	0.47	1331895	417	2.53	3190	3205	3190	4145	2235	3190	3193.99	0.00	0	-25	3373	3281	3208	3116	3043	3245	3080	597	955	5000	2160	5	1	11945444	383	0.87	0.31	12	0.00	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
138	20240708	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	0	3	0.00	52550600	16457	102.55	3215	3300	3135	4145	2235	3190	3193.28	0.00	0	4793	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	381	0.87	0.31	12	0.14	3678.00	10209.00	6780	20230817	-52.95	3055	20240704	4.42	5930	-46.21	20240315	3055	4.42	20240704	4390	-27.33	20240531	359	788.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
139	20240708	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	25	2	0.78	50649080	15861	98.84	3215	3300	3135	4145	2235	3190	3193.31	0.00	0	4877	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	384	0.87	0.31	12	0.13	3678.00	10209.00	6780	20230817	-52.58	3055	20240704	5.24	5930	-45.78	20240315	3055	5.24	20240704	4390	-26.77	20240531	359	795.54	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
140	20240708	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-15	5	-0.47	28333420	8918	55.57	3215	3215	3135	4145	2235	3190	3177.10	0.00	0	-1111	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.07	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
141	20240708	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3135	-55	5	-1.72	27477420	8648	53.89	3215	3215	3135	4145	2235	3190	3177.31	0.00	0	-1025	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	374	0.85	0.31	12	0.07	3678.00	10209.00	6780	20230817	-53.76	3055	20240704	2.62	5930	-47.13	20240315	3055	2.62	20240704	4390	-28.59	20240531	359	773.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
142	20240708	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	10	2	0.31	21794835	6844	42.65	3215	3215	3150	4145	2235	3190	3184.52	0.00	0	-988	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	382	0.87	0.31	12	0.06	3678.00	10209.00	6780	20230817	-52.80	3055	20240704	4.75	5930	-46.04	20240315	3055	4.75	20240704	4390	-27.11	20240531	359	791.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
143	20240708	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	10	2	0.31	7854010	2456	15.31	3215	3215	3175	4145	2235	3190	3197.89	0.00	0	-986	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	382	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.80	3055	20240704	4.75	5930	-46.04	20240315	3055	4.75	20240704	4390	-27.11	20240531	359	791.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
144	20240708	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	15	2	0.47	6105550	1911	11.91	3215	3215	3175	4145	2235	3190	3194.95	0.00	0	-1013	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	383	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
145	20240708	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3175	-15	5	-0.47	3428130	1076	6.71	3215	3215	3175	4145	2235	3190	3185.99	0.00	0	-666	3490	3340	3250	3100	3010	3295	3055	597	955	5000	2160	5	1	11945444	379	0.86	0.31	12	0.01	3678.00	10209.00	6780	20230817	-53.17	3055	20240704	3.93	5930	-46.46	20240315	3055	3.93	20240704	4390	-27.68	20240531	359	784.40	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
146	20240705	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	-15	5	-0.47	49796630	15623	79.37	3400	3400	3160	4165	2245	3205	3187.39	0.00	0	-4661	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	381	0.87	0.31	12	0.13	3678.00	10209.00	6780	20230817	-52.95	3055	20240704	4.42	5930	-46.21	20240315	3055	4.42	20240704	4390	-27.33	20240531	359	788.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
147	20240705	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-5	5	-0.16	31098185	9732	49.44	3400	3400	3160	4165	2245	3205	3195.46	0.00	0	-4574	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	382	0.87	0.31	12	0.08	3678.00	10209.00	6780	20230817	-52.80	3055	20240704	4.75	5930	-46.04	20240315	3055	4.75	20240704	4390	-27.11	20240531	359	791.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
148	20240705	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-25	5	-0.78	27775870	8689	44.14	3400	3400	3160	4165	2245	3205	3196.67	0.00	0	-4217	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	380	0.86	0.31	12	0.07	3678.00	10209.00	6780	20230817	-53.10	3055	20240704	4.09	5930	-46.37	20240315	3055	4.09	20240704	4390	-27.56	20240531	359	785.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
149	20240705	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-20	5	-0.62	18898355	5898	29.96	3400	3400	3160	4165	2245	3205	3204.20	0.00	0	-1737	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	380	0.87	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
150	20240705	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3170	-35	5	-1.09	18115565	5652	28.71	3400	3400	3160	4165	2245	3205	3205.16	0.00	0	-1650	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	379	0.86	0.31	12	0.05	3678.00	10209.00	6780	20230817	-53.24	3055	20240704	3.76	5930	-46.54	20240315	3055	3.76	20240704	4390	-27.79	20240531	359	783.01	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
151	20240705	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	-15	5	-0.47	8760210	2713	13.78	3400	3400	3180	4165	2245	3205	3228.98	0.00	0	-1425	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	381	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.95	3055	20240704	4.42	5930	-46.21	20240315	3055	4.42	20240704	4390	-27.33	20240531	359	788.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
152	20240705	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	0	3	0.00	6133760	1889	9.60	3400	3400	3180	4165	2245	3205	3247.09	0.00	0	-1291	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	383	0.87	0.31	12	0.02	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
153	20240705	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	25	2	0.78	689855	203	1.03	3400	3400	3230	4165	2245	3205	3398.30	0.00	0	-30	3411	3307	3181	3077	2951	3360	3130	597	960	5000	2170	5	1	11945444	386	0.88	0.32	12	0.00	3678.00	10209.00	6780	20230817	-52.36	3055	20240704	5.73	5930	-45.53	20240315	3055	5.73	20240704	4390	-26.42	20240531	359	799.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
154	20240704	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	25	2	0.79	62166620	19684	66.78	3055	3285	3055	4130	2230	3180	3157.97	0.00	0	6291	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	383	0.87	0.31	12	0.16	3678.00	10209.00	6780	20230817	-52.73	3055	20240704	4.91	5930	-45.95	20240315	3055	4.91	20240704	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
155	20240704	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	15	2	0.47	60357355	19119	64.87	3055	3285	3055	4130	2230	3180	3156.93	0.00	0	6334	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	382	0.87	0.31	12	0.16	3678.00	10209.00	6780	20230817	-52.88	3055	20240704	4.58	5930	-46.12	20240315	3055	4.58	20240704	4390	-27.22	20240531	359	789.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
156	20240704	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	55	2	1.73	58969900	18685	63.39	3055	3285	3055	4130	2230	3180	3156.00	0.00	0	6279	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	386	0.88	0.32	12	0.16	3678.00	10209.00	6780	20230817	-52.29	3055	20240704	5.89	5930	-45.45	20240315	3055	5.89	20240704	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
157	20240704	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	40	2	1.26	58751105	18617	63.16	3055	3285	3055	4130	2230	3180	3155.78	0.00	0	6221	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	385	0.88	0.32	12	0.16	3678.00	10209.00	6780	20230817	-52.51	3055	20240704	5.40	5930	-45.70	20240315	3055	5.40	20240704	4390	-26.65	20240531	359	796.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
158	20240704	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	95	2	2.99	56524885	17930	60.83	3055	3285	3055	4130	2230	3180	3152.53	0.00	0	6076	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	391	0.89	0.32	12	0.15	3678.00	10209.00	6780	20230817	-51.70	3055	20240704	7.20	5930	-44.77	20240315	3055	7.20	20240704	4390	-25.40	20240531	359	812.26	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
159	20240704	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3195	15	2	0.47	38843950	12378	42.00	3055	3285	3055	4130	2230	3180	3138.14	0.00	0	5674	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	382	0.87	0.31	12	0.10	3678.00	10209.00	6780	20230817	-52.88	3055	20240704	4.58	5930	-46.12	20240315	3055	4.58	20240704	4390	-27.22	20240531	359	789.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
160	20240704	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	5	2	0.16	36475270	11636	39.48	3055	3285	3055	4130	2230	3180	3134.69	0.00	0	5709	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	380	0.87	0.31	12	0.10	3678.00	10209.00	6780	20230817	-53.02	3055	20240704	4.26	5930	-46.29	20240315	3055	4.26	20240704	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
161	20240704	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-90	5	-2.83	6466945	2099	7.12	3055	3140	3055	4130	2230	3180	3080.96	0.00	0	658	3350	3265	3220	3135	3090	3242	3112	597	950	5000	2160	5	1	11945444	369	0.84	0.30	12	0.02	3678.00	10209.00	6780	20230817	-54.42	3055	20240704	1.15	5930	-47.89	20240315	3055	1.15	20240704	4390	-29.61	20240531	359	760.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
162	20240703	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3180	-125	5	-3.78	94717310	29474	81.07	3300	3305	3175	4295	2315	3305	3213.59	0.00	0	-1989	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	380	0.86	0.31	12	0.25	3678.00	10209.00	6780	20230817	-53.10	3175	20240703	0.16	5930	-46.37	20240315	3175	0.16	20240703	4390	-27.56	20240531	359	785.79	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
163	20240703	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3185	-120	5	-3.63	91018240	28314	77.88	3300	3305	3175	4295	2315	3305	3214.60	0.00	0	-1966	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	380	0.87	0.31	12	0.24	3678.00	10209.00	6780	20230817	-53.02	3175	20240703	0.31	5930	-46.29	20240315	3175	0.31	20240703	4390	-27.45	20240531	359	787.19	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
164	20240703	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-90	5	-2.72	75341350	23407	64.38	3300	3305	3175	4295	2315	3305	3218.75	0.00	0	-350	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	384	0.87	0.31	12	0.20	3678.00	10209.00	6780	20230817	-52.58	3175	20240703	1.26	5930	-45.78	20240315	3175	1.26	20240703	4390	-26.77	20240531	359	795.54	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
165	20240703	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3205	-100	5	-3.03	63929220	19846	54.59	3300	3305	3175	4295	2315	3305	3221.26	0.00	0	-205	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	383	0.87	0.31	12	0.17	3678.00	10209.00	6780	20230817	-52.73	3175	20240703	0.94	5930	-45.95	20240315	3175	0.94	20240703	4390	-26.99	20240531	359	792.76	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
166	20240703	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3220	-85	5	-2.57	51538510	15970	43.93	3300	3305	3190	4295	2315	3305	3227.21	0.00	0	-119	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	385	0.88	0.32	12	0.13	3678.00	10209.00	6780	20230817	-52.51	3190	20240703	0.94	5930	-45.70	20240315	3190	0.94	20240703	4390	-26.65	20240531	359	796.94	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
167	20240703	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-70	5	-2.12	50459105	15634	43.00	3300	3305	3190	4295	2315	3305	3227.52	0.00	0	-92	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	386	0.88	0.32	12	0.13	3678.00	10209.00	6780	20230817	-52.29	3190	20240703	1.41	5930	-45.45	20240315	3190	1.41	20240703	4390	-26.31	20240531	359	801.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
168	20240703	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3210	-95	5	-2.87	31940590	9864	27.13	3300	3305	3190	4295	2315	3305	3238.10	0.00	0	738	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	383	0.87	0.31	12	0.08	3678.00	10209.00	6780	20230817	-52.65	3190	20240703	0.63	5930	-45.87	20240315	3190	0.63	20240703	4390	-26.88	20240531	359	794.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
169	20240703	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	-40	5	-1.21	2991700	921	2.53	3300	3300	3240	4295	2315	3305	3248.32	0.00	0	850	3548	3426	3348	3226	3148	3387	3187	597	990	5000	2240	5	1	11945444	390	0.89	0.32	12	0.01	3678.00	10209.00	6780	20230817	-51.84	3240	20240703	0.77	5930	-44.94	20240315	3240	0.77	20240703	4390	-25.63	20240531	359	809.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
170	20240702	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-85	5	-2.51	121042150	36312	109.22	3390	3470	3270	4405	2375	3390	3333.39	0.00	0	979	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	395	0.90	0.32	12	0.30	3678.00	10209.00	6780	20230817	-51.25	3270	20240702	1.07	5930	-44.27	20240315	3270	1.07	20240702	4390	-24.72	20240531	359	820.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
171	20240702	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	-60	5	-1.77	116703295	35001	105.27	3390	3470	3270	4405	2375	3390	3334.28	0.00	0	1002	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	398	0.91	0.33	12	0.29	3678.00	10209.00	6780	20230817	-50.88	3270	20240702	1.83	5930	-43.84	20240315	3270	1.83	20240702	4390	-24.15	20240531	359	827.58	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
172	20240702	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-10	5	-0.29	90066465	27005	81.22	3390	3470	3270	4405	2375	3390	3335.18	0.00	0	873	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	404	0.92	0.33	12	0.23	3678.00	10209.00	6780	20230817	-50.15	3270	20240702	3.36	5930	-43.00	20240315	3270	3.36	20240702	4390	-23.01	20240531	359	841.50	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
173	20240702	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-85	5	-2.51	75806430	22734	68.38	3390	3470	3270	4405	2375	3390	3334.50	0.00	0	558	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	395	0.90	0.32	12	0.19	3678.00	10209.00	6780	20230817	-51.25	3270	20240702	1.07	5930	-44.27	20240315	3270	1.07	20240702	4390	-24.72	20240531	359	820.61	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
174	20240702	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-95	5	-2.80	68636990	20559	61.84	3390	3470	3295	4405	2375	3390	3338.54	0.00	0	388	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	394	0.90	0.32	12	0.17	3678.00	10209.00	6780	20230817	-51.40	3295	20240702	0.00	5930	-44.44	20240315	3295	0.00	20240702	4390	-24.94	20240531	359	817.83	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
175	20240702	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	-55	5	-1.62	54451735	16279	48.96	3390	3470	3300	4405	2375	3390	3344.91	0.00	0	1433	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	398	0.91	0.33	12	0.14	3678.00	10209.00	6780	20230817	-50.81	3300	20240702	1.06	5930	-43.76	20240315	3300	1.06	20240702	4390	-24.03	20240531	359	828.97	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
176	20240702	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	15	2	0.44	21439680	6317	19.00	3390	3470	3340	4405	2375	3390	3393.97	0.00	0	-242	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	407	0.93	0.33	12	0.05	3678.00	10209.00	6780	20230817	-49.78	3335	20240701	2.10	5930	-42.58	20240315	3335	2.10	20240701	4390	-22.44	20240531	359	848.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
177	20240702	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-40	5	-1.18	1320435	394	1.19	3390	3390	3340	4405	2375	3390	3351.36	0.00	0	-85	3540	3465	3400	3325	3260	3432	3292	597	1015	5000	2300	5	1	11945444	400	0.91	0.33	12	0.00	3678.00	10209.00	6780	20230817	-50.59	3335	20240701	0.45	5930	-43.51	20240315	3335	0.45	20240701	4390	-23.69	20240531	359	833.15	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
178	20240701	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-85	5	-2.45	112730935	33248	141.75	3475	3475	3335	4515	2435	3475	3390.61	0.00	0	-1831	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	405	0.92	0.33	12	0.28	3678.00	10209.00	6780	20230817	-50.00	3335	20240701	1.65	5930	-42.83	20240315	3335	1.65	20240701	4390	-22.78	20240531	359	844.29	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
179	20240701	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-105	5	-3.02	102819885	30320	129.26	3475	3475	3335	4515	2435	3475	3391.16	0.00	0	-767	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	403	0.92	0.33	12	0.25	3678.00	10209.00	6780	20230817	-50.29	3335	20240701	1.05	5930	-43.17	20240315	3335	1.05	20240701	4390	-23.23	20240531	359	838.72	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
180	20240701	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-85	5	-2.45	100084485	29510	125.81	3475	3475	3335	4515	2435	3475	3391.54	0.00	0	-767	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	405	0.92	0.33	12	0.25	3678.00	10209.00	6780	20230817	-50.00	3335	20240701	1.65	5930	-42.83	20240315	3335	1.65	20240701	4390	-22.78	20240531	359	844.29	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
181	20240701	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-110	5	-3.17	94781085	27939	119.11	3475	3475	3335	4515	2435	3475	3392.43	0.00	0	-763	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	402	0.91	0.33	12	0.23	3678.00	10209.00	6780	20230817	-50.37	3335	20240701	0.90	5930	-43.25	20240315	3335	0.90	20240701	4390	-23.35	20240531	359	837.33	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
182	20240701	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-95	5	-2.73	75924465	22303	95.08	3475	3475	3350	4515	2435	3475	3404.23	0.00	0	-553	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	404	0.92	0.33	12	0.19	3678.00	10209.00	6780	20230817	-50.15	3350	20240701	0.90	5930	-43.00	20240315	3350	0.90	20240701	4390	-23.01	20240531	359	841.50	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
183	20240701	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-70	5	-2.01	71840565	21098	89.95	3475	3475	3350	4515	2435	3475	3405.09	0.00	0	-599	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	407	0.93	0.33	12	0.18	3678.00	10209.00	6780	20230817	-49.78	3350	20240701	1.64	5930	-42.58	20240315	3350	1.64	20240701	4390	-22.44	20240531	359	848.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
184	20240701	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	-40	5	-1.15	8784580	2542	10.84	3475	3475	3420	4515	2435	3475	3455.77	0.00	0	-351	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	410	0.93	0.34	12	0.02	3678.00	10209.00	6780	20230817	-49.34	3400	20240628	1.03	5930	-42.07	20240315	3400	1.03	20240628	4390	-21.75	20240531	359	856.82	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
185	20240701	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-5	5	-0.14	2851570	824	3.51	3475	3475	3420	4515	2435	3475	3460.64	0.00	0	-105	3711	3592	3496	3377	3281	3545	3330	597	1040	5000	2360	5	1	11945444	415	0.94	0.34	12	0.01	3678.00	10209.00	6780	20230817	-48.82	3400	20240628	2.06	5930	-41.48	20240315	3400	2.06	20240628	4390	-20.96	20240531	359	866.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N