KissMeData/025950/price/prices-20240601.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	20240628	160407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	300	2	1.38	788578950	35441	265.83	22050	22700	21750	28300	15300	21800	22250.47	0.76	0	758	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1856	23.71	1.92	12	0.42	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
3	20240628	150408	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	300	2	1.38	652326900	29216	219.14	22050	22700	21750	28300	15300	21800	22327.73	0.76	0	195	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1856	23.71	1.92	12	0.35	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
4	20240628	140407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	350	2	1.61	607559850	27180	203.87	22050	22700	21750	28300	15300	21800	22353.20	0.76	0	-225	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1861	23.77	1.92	12	0.32	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
5	20240628	130408	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	350	2	1.61	588021650	26294	197.22	22050	22700	21750	28300	15300	21800	22363.34	0.76	0	-321	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1861	23.77	1.92	12	0.31	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
6	20240628	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	300	2	1.38	558611650	24962	187.23	22050	22700	21750	28300	15300	21800	22378.48	0.76	0	32	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1856	23.71	1.92	12	0.30	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
7	20240628	110402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	600	2	2.75	436780350	19487	146.17	22050	22700	21750	28300	15300	21800	22413.93	0.76	0	2486	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1882	24.03	1.95	12	0.23	932.00	11512.00	31850	20240325	-29.67	8670	20230726	158.36	31850	-29.67	20240325	16700	34.13	20240102	31850	-29.67	20240325	8670	158.36	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
8	20240628	100400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22600	800	2	3.67	347982250	15534	116.52	22050	22700	21750	28300	15300	21800	22401.33	0.76	0	2665	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1898	24.25	1.96	12	0.18	932.00	11512.00	31850	20240325	-29.04	8670	20230726	160.67	31850	-29.04	20240325	16700	35.33	20240102	31850	-29.04	20240325	8670	160.67	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
9	20240628	090401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	200	2	0.92	14019550	641	4.81	22050	22050	21750	28300	15300	21800	21871.37	0.76	0	-507	22533	22166	21533	21166	20533	22350	21350	42	6500	500	13080	50	1	8400000	1848	23.61	1.91	12	0.01	932.00	11512.00	31850	20240325	-30.93	8670	20230726	153.75	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	8670	153.75	20230726	0.52	N	025950	500	42 억		64201	N	N	0	N	00	N
10	20240627	160355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	150	2	0.69	286355700	13286	43.61	21650	21900	20900	28100	15200	21650	21552.95	0.75	0	1476	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1831	23.39	1.89	12	0.16	932.00	11512.00	31850	20240325	-31.55	8670	20230726	151.44	31850	-31.55	20240325	16700	30.54	20240102	31850	-31.55	20240325	8670	151.44	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
11	20240627	150402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	50	2	0.23	255445650	11867	38.95	21650	21800	20900	28100	15200	21650	21525.50	0.75	0	1113	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1823	23.28	1.88	12	0.14	932.00	11512.00	31850	20240325	-31.87	8670	20230726	150.29	31850	-31.87	20240325	16700	29.94	20240102	31850	-31.87	20240325	8670	150.29	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
12	20240627	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	0	3	0.00	181656750	8446	27.72	21650	21800	20900	28100	15200	21650	21507.68	0.75	0	797	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1819	23.23	1.88	12	0.10	932.00	11512.00	31850	20240325	-32.03	8670	20230726	149.71	31850	-32.03	20240325	16700	29.64	20240102	31850	-32.03	20240325	8670	149.71	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
13	20240627	130359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	50	2	0.23	160133600	7453	24.46	21650	21800	20900	28100	15200	21650	21485.35	0.75	0	998	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1823	23.28	1.88	12	0.09	932.00	11512.00	31850	20240325	-31.87	8670	20230726	150.29	31850	-31.87	20240325	16700	29.94	20240102	31850	-31.87	20240325	8670	150.29	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
14	20240627	120401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-150	5	-0.69	129253350	6025	19.78	21650	21800	20900	28100	15200	21650	21452.18	0.75	0	853	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1806	23.07	1.87	12	0.07	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
15	20240627	110400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-150	5	-0.69	113216200	5281	17.34	21650	21800	20900	28100	15200	21650	21437.60	0.75	0	1028	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1806	23.07	1.87	12	0.06	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
16	20240627	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-300	5	-1.39	84977400	3964	13.01	21650	21800	20900	28100	15200	21650	21436.21	0.75	0	243	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1793	22.91	1.85	12	0.05	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
17	20240627	090400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-150	5	-0.69	26227200	1215	3.99	21650	21800	21500	28100	15200	21650	21585.10	0.75	0	-236	22583	22116	21833	21366	21083	21975	21225	42	6450	500	12990	50	1	8400000	1806	23.07	1.87	12	0.01	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.53	N	025950	500	42 억		62746	N	N	0	N	00	N
18	20240626	160359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	-600	5	-2.70	659048500	30180	46.96	22150	22300	21550	28900	15600	22250	21837.26	0.81	0	-5241	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1819	23.23	1.88	12	0.36	932.00	11512.00	31850	20240325	-32.03	8670	20230726	149.71	31850	-32.03	20240325	16700	29.64	20240102	31850	-32.03	20240325	8670	149.71	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
19	20240626	150400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	-500	5	-2.25	626066500	28659	44.59	22150	22300	21550	28900	15600	22250	21845.37	0.81	0	-4849	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1827	23.34	1.89	12	0.34	932.00	11512.00	31850	20240325	-31.71	8670	20230726	150.87	31850	-31.71	20240325	16700	30.24	20240102	31850	-31.71	20240325	8670	150.87	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
20	20240626	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	-450	5	-2.02	572474050	26194	40.76	22150	22300	21550	28900	15600	22250	21855.16	0.81	0	-4534	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1831	23.39	1.89	12	0.31	932.00	11512.00	31850	20240325	-31.55	8670	20230726	151.44	31850	-31.55	20240325	16700	30.54	20240102	31850	-31.55	20240325	8670	151.44	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
21	20240626	130400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	-500	5	-2.25	517418850	23669	36.83	22150	22300	21550	28900	15600	22250	21860.61	0.81	0	-4006	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1827	23.34	1.89	12	0.28	932.00	11512.00	31850	20240325	-31.71	8670	20230726	150.87	31850	-31.71	20240325	16700	30.24	20240102	31850	-31.71	20240325	8670	150.87	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
22	20240626	120359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-700	5	-3.15	447813700	20451	31.82	22150	22300	21550	28900	15600	22250	21896.91	0.81	0	-4789	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1810	23.12	1.87	12	0.24	932.00	11512.00	31850	20240325	-32.34	8670	20230726	148.56	31850	-32.34	20240325	16700	29.04	20240102	31850	-32.34	20240325	8670	148.56	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
23	20240626	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	-600	5	-2.70	388297100	17696	27.53	22150	22300	21600	28900	15600	22250	21942.65	0.81	0	-3208	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1819	23.23	1.88	12	0.21	932.00	11512.00	31850	20240325	-32.03	8670	20230726	149.71	31850	-32.03	20240325	16700	29.64	20240102	31850	-32.03	20240325	8670	149.71	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
24	20240626	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	-300	5	-1.35	303028250	13769	21.42	22150	22300	21700	28900	15600	22250	22008.01	0.81	0	-1664	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1844	23.55	1.91	12	0.16	932.00	11512.00	31850	20240325	-31.08	8670	20230726	153.17	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	8670	153.17	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
25	20240626	090359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	-150	5	-0.67	25925950	1174	1.83	22150	22150	21950	28900	15600	22250	22083.43	0.81	0	-23	23283	22766	21783	21266	20283	23025	21525	42	6650	500	13350	50	1	8400000	1856	23.71	1.92	12	0.01	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.53	N	025950	500	42 억		67941	N	N	0	N	00	N
26	20240625	160358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	1450	2	6.97	1382616500	63738	176.95	20800	22300	20800	27000	14600	20800	21692.21	0.54	0	21940	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1869	23.87	1.93	12	0.76	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
27	20240625	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	1450	2	6.97	1311382800	60521	168.02	20800	22300	20800	27000	14600	20800	21668.39	0.54	0	20955	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1869	23.87	1.93	12	0.72	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
28	20240625	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	1200	2	5.77	1056304650	49003	136.04	20800	22200	20800	27000	14600	20800	21556.09	0.54	0	17750	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1848	23.61	1.91	12	0.58	932.00	11512.00	31850	20240325	-30.93	8670	20230726	153.75	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	8670	153.75	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
29	20240625	130359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	1000	2	4.81	767506000	35808	99.41	20800	22050	20800	27000	14600	20800	21434.12	0.54	0	11827	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1831	23.39	1.89	12	0.43	932.00	11512.00	31850	20240325	-31.55	8670	20230726	151.44	31850	-31.55	20240325	16700	30.54	20240102	31850	-31.55	20240325	8670	151.44	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
30	20240625	120400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	700	2	3.37	388706300	18422	51.14	20800	21500	20800	27000	14600	20800	21100.29	0.54	0	5062	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1806	23.07	1.87	12	0.22	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
31	20240625	110402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	300	2	1.44	285325250	13565	37.66	20800	21250	20800	27000	14600	20800	21034.12	0.54	0	3336	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1772	22.64	1.83	12	0.16	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	8670	143.37	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
32	20240625	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	200	2	0.96	215436500	10244	28.44	20800	21250	20800	27000	14600	20800	21030.75	0.54	0	2748	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1764	22.53	1.82	12	0.12	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
33	20240625	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	450	2	2.16	69660350	3313	9.20	20800	21250	20800	27000	14600	20800	21027.12	0.54	0	2014	21933	21366	20933	20366	19933	21150	20150	42	6200	500	12480	50	1	8400000	1785	22.80	1.85	12	0.04	932.00	11512.00	31850	20240325	-33.28	8670	20230726	145.10	31850	-33.28	20240325	16700	27.25	20240102	31850	-33.28	20240325	8670	145.10	20230726	0.48	N	025950	500	42 억		45601	N	N	0	N	00	N
34	20240624	160357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-450	5	-2.12	740911100	35569	75.58	21250	21500	20500	27600	14900	21250	20830.46	0.52	0	2175	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1747	22.32	1.81	12	0.42	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
35	20240624	150358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-550	5	-2.59	694589100	33334	70.83	21250	21500	20500	27600	14900	21250	20837.26	0.52	0	2086	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1739	22.21	1.80	12	0.40	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
36	20240624	140358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-650	5	-3.06	557958100	26711	56.76	21250	21500	20500	27600	14900	21250	20888.70	0.52	0	-802	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1730	22.10	1.79	12	0.32	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
37	20240624	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-450	5	-2.12	506795050	24240	51.51	21250	21500	20500	27600	14900	21250	20907.39	0.52	0	-1076	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1747	22.32	1.81	12	0.29	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
38	20240624	120358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-600	5	-2.82	422419900	20160	42.84	21250	21500	20500	27600	14900	21250	20953.37	0.52	0	-1379	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1735	22.16	1.79	12	0.24	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
39	20240624	110358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-450	5	-2.12	321073650	15271	32.45	21250	21500	20800	27600	14900	21250	21025.06	0.52	0	-1579	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1747	22.32	1.81	12	0.18	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
40	20240624	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-250	5	-1.18	201462600	9553	20.30	21250	21500	20800	27600	14900	21250	21088.94	0.52	0	-933	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1764	22.53	1.82	12	0.11	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
41	20240624	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	150	2	0.71	52355500	2458	5.22	21250	21500	21100	27600	14900	21250	21300.04	0.52	0	-576	22883	22066	21583	20766	20283	21825	20525	42	6350	500	12750	50	1	8400000	1798	22.96	1.86	12	0.03	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.48	N	025950	500	42 억		43392	N	N	0	N	00	N
42	20240621	160347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-1100	5	-4.92	1019629550	47015	84.91	22350	22400	21100	29050	15650	22350	21687.55	0.67	0	-12893	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1785	22.80	1.85	12	0.56	932.00	11512.00	31850	20240325	-33.28	8670	20230726	145.10	31850	-33.28	20240325	16700	27.25	20240102	31850	-33.28	20240325	8670	145.10	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
43	20240621	150346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-1150	5	-5.15	945185350	43500	78.56	22350	22400	21150	29050	15650	22350	21728.40	0.67	0	-10773	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1781	22.75	1.84	12	0.52	932.00	11512.00	31850	20240325	-33.44	8670	20230726	144.52	31850	-33.44	20240325	16700	26.95	20240102	31850	-33.44	20240325	8670	144.52	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
44	20240621	140346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21300	-1050	5	-4.70	860683750	39523	71.38	22350	22400	21300	29050	15650	22350	21776.78	0.67	0	-8384	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1789	22.85	1.85	12	0.47	932.00	11512.00	31850	20240325	-33.12	8670	20230726	145.67	31850	-33.12	20240325	16700	27.54	20240102	31850	-33.12	20240325	8670	145.67	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
45	20240621	130347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-850	5	-3.80	743125000	34034	61.47	22350	22400	21350	29050	15650	22350	21834.78	0.67	0	-5435	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1806	23.07	1.87	12	0.41	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
46	20240621	120348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-800	5	-3.58	688943150	31517	56.92	22350	22400	21350	29050	15650	22350	21859.41	0.67	0	-4340	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1810	23.12	1.87	12	0.38	932.00	11512.00	31850	20240325	-32.34	8670	20230726	148.56	31850	-32.34	20240325	16700	29.04	20240102	31850	-32.34	20240325	8670	148.56	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
47	20240621	110348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	-950	5	-4.25	643411250	29412	53.12	22350	22400	21350	29050	15650	22350	21875.81	0.67	0	-3399	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1798	22.96	1.86	12	0.35	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
48	20240621	100345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	0	3	0.00	230920250	10433	18.84	22350	22400	22000	29050	15650	22350	22133.64	0.67	0	-2246	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1877	23.98	1.94	12	0.12	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
49	20240621	090348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	-100	5	-0.45	37960350	1708	3.08	22350	22350	22100	29050	15650	22350	22225.03	0.67	0	-115	23683	23016	22233	21566	20783	23350	21900	42	6700	500	13410	50	1	8400000	1869	23.87	1.93	12	0.02	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.49	N	025950	500	42 억		56534	N	N	0	N	00	N
50	20240620	160346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	650	2	3.00	1205734900	54529	164.43	21700	22900	21450	28200	15200	21700	22111.38	0.70	0	-2413	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1877	23.98	1.94	12	0.65	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
51	20240620	150347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	600	2	2.76	1172444450	53035	159.92	21700	22900	21450	28200	15200	21700	22107.00	0.70	0	-2345	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1873	23.93	1.94	12	0.63	932.00	11512.00	31850	20240325	-29.98	8670	20230726	157.21	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	8670	157.21	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
52	20240620	140346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	650	2	3.00	1074958100	48652	146.71	21700	22900	21450	28200	15200	21700	22094.85	0.70	0	-2956	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1877	23.98	1.94	12	0.58	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
53	20240620	130347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	350	2	1.61	556732100	25627	77.28	21700	22050	21450	28200	15200	21700	21724.44	0.70	0	-268	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1852	23.66	1.92	12	0.31	932.00	11512.00	31850	20240325	-30.77	8670	20230726	154.33	31850	-30.77	20240325	16700	32.04	20240102	31850	-30.77	20240325	8670	154.33	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
54	20240620	120346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	100	2	0.46	424659250	19596	59.09	21700	21900	21450	28200	15200	21700	21670.71	0.70	0	-862	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1831	23.39	1.89	12	0.23	932.00	11512.00	31850	20240325	-31.55	8670	20230726	151.44	31850	-31.55	20240325	16700	30.54	20240102	31850	-31.55	20240325	8670	151.44	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
55	20240620	110347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	50	2	0.23	347429250	16055	48.41	21700	21900	21450	28200	15200	21700	21639.94	0.70	0	-1521	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1827	23.34	1.89	12	0.19	932.00	11512.00	31850	20240325	-31.71	8670	20230726	150.87	31850	-31.71	20240325	16700	30.24	20240102	31850	-31.71	20240325	8670	150.87	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
56	20240620	100348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	100	2	0.46	190715700	8795	26.52	21700	21900	21500	28200	15200	21700	21684.56	0.70	0	237	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1831	23.39	1.89	12	0.10	932.00	11512.00	31850	20240325	-31.55	8670	20230726	151.44	31850	-31.55	20240325	16700	30.54	20240102	31850	-31.55	20240325	8670	151.44	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
57	20240620	090351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-150	5	-0.69	14802050	683	2.06	21700	21900	21500	28200	15200	21700	21672.07	0.70	0	-394	22700	22200	21450	20950	20200	22450	21200	42	6500	500	13020	50	1	8400000	1810	23.12	1.87	12	0.01	932.00	11512.00	31850	20240325	-32.34	8670	20230726	148.56	31850	-32.34	20240325	16700	29.04	20240102	31850	-32.34	20240325	8670	148.56	20230726	0.47	N	025950	500	42 억		59082	N	N	0	N	00	N
58	20240619	160345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	700	2	3.33	695005700	32643	110.05	20850	21950	20700	27300	14700	21000	21284.44	0.77	0	-5498	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1823	23.28	1.88	12	0.39	932.00	11512.00	31850	20240325	-31.87	8670	20230726	150.29	31850	-31.87	20240325	16700	29.94	20240102	31850	-31.87	20240325	8670	150.29	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
59	20240619	150344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	400	2	1.90	552589050	26050	87.82	20850	21950	20700	27300	14700	21000	21212.63	0.77	0	-3411	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1798	22.96	1.86	12	0.31	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
60	20240619	140347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	350	2	1.67	502307300	23696	79.89	20850	21950	20700	27300	14700	21000	21197.98	0.77	0	-3069	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1793	22.91	1.85	12	0.28	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
61	20240619	130345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	350	2	1.67	352974400	16752	56.48	20850	21350	20700	27300	14700	21000	21070.58	0.77	0	-4446	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1793	22.91	1.85	12	0.20	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
62	20240619	120344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	50	2	0.24	287763700	13676	46.11	20850	21300	20700	27300	14700	21000	21041.51	0.77	0	-4235	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1768	22.59	1.83	12	0.16	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	8670	142.79	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
63	20240619	110346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-50	5	-0.24	121576200	5826	19.64	20850	21100	20700	27300	14700	21000	20867.87	0.77	0	-479	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1760	22.48	1.82	12	0.07	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	8670	141.64	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
64	20240619	100347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-50	5	-0.24	93359550	4476	15.09	20850	21100	20700	27300	14700	21000	20857.81	0.77	0	-480	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1760	22.48	1.82	12	0.05	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	8670	141.64	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
65	20240619	090351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	50	2	0.24	21074100	1009	3.40	20850	21100	20700	27300	14700	21000	20886.12	0.77	0	353	21500	21250	20900	20650	20300	21375	20775	42	6300	500	12600	50	1	8400000	1768	22.59	1.83	12	0.01	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	8670	142.79	20230726	0.45	N	025950	500	42 억		64429	N	N	0	N	00	N
66	20240618	160344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	200	2	0.96	614286500	29489	67.78	20700	21150	20550	27000	14600	20800	20830.80	0.75	0	1412	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1764	22.53	1.82	12	0.35	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
67	20240618	150341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	200	2	0.96	588639800	28263	64.96	20700	21150	20550	27000	14600	20800	20827.22	0.75	0	1176	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1764	22.53	1.82	12	0.34	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
68	20240618	140342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	200	2	0.96	501278400	24086	55.36	20700	21150	20550	27000	14600	20800	20812.02	0.75	0	676	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1764	22.53	1.82	12	0.29	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
69	20240618	130345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	100	2	0.48	368481450	17748	40.80	20700	20950	20550	27000	14600	20800	20761.86	0.75	0	-814	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1756	22.42	1.82	12	0.21	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	8670	141.06	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
70	20240618	120344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-200	5	-0.96	291334250	14034	32.26	20700	20950	20550	27000	14600	20800	20759.17	0.75	0	-3493	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1730	22.10	1.79	12	0.17	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
71	20240618	110342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20750	-50	5	-0.24	254121200	12237	28.13	20700	20950	20550	27000	14600	20800	20766.63	0.75	0	-3791	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1743	22.26	1.80	12	0.15	932.00	11512.00	31850	20240325	-34.85	8670	20230726	139.33	31850	-34.85	20240325	16700	24.25	20240102	31850	-34.85	20240325	8670	139.33	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
72	20240618	100343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	0	3	0.00	126688550	6096	14.01	20700	20950	20550	27000	14600	20800	20782.24	0.75	0	-1531	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1747	22.32	1.81	12	0.07	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
73	20240618	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-200	5	-0.96	6064150	294	0.68	20700	20700	20550	27000	14600	20800	20626.36	0.75	0	31	22433	21616	20883	20066	19333	21250	19700	42	6200	500	12480	50	1	8400000	1730	22.10	1.79	12	0.00	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.45	N	025950	500	42 억		63128	N	N	0	N	00	N
74	20240617	160341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-850	5	-3.93	901693000	43241	100.69	21500	21700	20150	28100	15200	21650	20853.20	0.85	0	-8135	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1747	22.32	1.81	12	0.51	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
75	20240617	150346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-1000	5	-4.62	857586800	41115	95.74	21500	21700	20150	28100	15200	21650	20858.25	0.85	0	-7338	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1735	22.16	1.79	12	0.49	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
76	20240617	140340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-950	5	-4.39	711441100	34054	79.30	21500	21700	20150	28100	15200	21650	20891.56	0.85	0	-3642	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1739	22.21	1.80	12	0.41	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
77	20240617	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-850	5	-3.93	600175450	28765	66.98	21500	21500	20150	28100	15200	21650	20864.78	0.85	0	-2716	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1747	22.32	1.81	12	0.34	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
78	20240617	120340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20750	-900	5	-4.16	551637500	26435	61.56	21500	21500	20150	28100	15200	21650	20867.69	0.85	0	-1561	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1743	22.26	1.80	12	0.31	932.00	11512.00	31850	20240325	-34.85	8670	20230726	139.33	31850	-34.85	20240325	16700	24.25	20240102	31850	-34.85	20240325	8670	139.33	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
79	20240617	110338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	-800	5	-3.70	476318100	22814	53.12	21500	21500	20150	28100	15200	21650	20878.32	0.85	0	-94	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1751	22.37	1.81	12	0.27	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
80	20240617	100341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-950	5	-4.39	400506100	19187	44.68	21500	21500	20150	28100	15200	21650	20873.83	0.85	0	477	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1739	22.21	1.80	12	0.23	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
81	20240617	090341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-500	5	-2.31	175350250	8388	19.53	21500	21500	20150	28100	15200	21650	20904.89	0.85	0	63	22150	21900	21400	21150	20650	22025	21275	42	6450	500	12990	50	1	8400000	1777	22.69	1.84	12	0.10	932.00	11512.00	31850	20240325	-33.59	8670	20230726	143.94	31850	-33.59	20240325	16700	26.65	20240102	31850	-33.59	20240325	8670	143.94	20230726	0.45	N	025950	500	42 억		71341	N	N	0	N	00	N
82	20240614	160314	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	50	2	0.23	907834250	42786	156.48	21400	21650	20900	28050	15150	21600	21216.77	0.83	0	1436	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1819	23.23	1.88	12	0.51	932.00	11512.00	31850	20240325	-32.03	8670	20230726	149.71	31850	-32.03	20240325	16700	29.64	20240102	31850	-32.03	20240325	8670	149.71	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
83	20240614	150314	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-450	5	-2.08	766767050	36155	132.23	21400	21650	20900	28050	15150	21600	21207.73	0.83	0	-100	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1777	22.69	1.84	12	0.43	932.00	11512.00	31850	20240325	-33.59	8670	20230726	143.94	31850	-33.59	20240325	16700	26.65	20240102	31850	-33.59	20240325	8670	143.94	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
84	20240614	140314	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-600	5	-2.78	602510900	28382	103.80	21400	21650	20900	28050	15150	21600	21228.57	0.83	0	290	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1764	22.53	1.82	12	0.34	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
85	20240614	130314	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-600	5	-2.78	531028900	24973	91.34	21400	21650	20950	28050	15150	21600	21264.07	0.83	0	-87	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1764	22.53	1.82	12	0.30	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
86	20240614	120316	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-600	5	-2.78	453335050	21283	77.84	21400	21650	20950	28050	15150	21600	21300.28	0.83	0	-1133	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1764	22.53	1.82	12	0.25	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
87	20240614	110334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	-500	5	-2.31	322032400	15045	55.03	21400	21650	21050	28050	15150	21600	21404.56	0.83	0	-1976	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1772	22.64	1.83	12	0.18	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	8670	143.37	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
88	20240614	100335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	0	3	0.00	138947950	6471	23.67	21400	21650	21350	28050	15150	21600	21472.33	0.83	0	-336	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1814	23.18	1.88	12	0.08	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
89	20240614	090337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	-200	5	-0.93	24823500	1158	4.24	21400	21450	21400	28050	15150	21600	21435.96	0.83	0	720	22266	21932	21516	21182	20766	22100	21350	42	6450	500	12960	50	1	8400000	1798	22.96	1.86	12	0.01	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.45	N	025950	500	42 억		69907	N	N	0	N	00	N
90	20240613	160332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	200	2	0.93	577089050	26873	29.51	21400	21850	21100	27800	15000	21400	21474.58	0.83	0	124	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1814	23.18	1.88	12	0.32	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
91	20240613	150339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	300	2	1.40	538780250	25100	27.56	21400	21850	21100	27800	15000	21400	21465.43	0.83	0	154	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1823	23.28	1.88	12	0.30	932.00	11512.00	31850	20240325	-31.87	8670	20230726	150.29	31850	-31.87	20240325	16700	29.94	20240102	31850	-31.87	20240325	8670	150.29	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
92	20240613	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	200	2	0.93	526171550	24519	26.92	21400	21850	21100	27800	15000	21400	21459.82	0.83	0	86	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1814	23.18	1.88	12	0.29	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
93	20240613	130336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	200	2	0.93	445577150	20808	22.85	21400	21650	21100	27800	15000	21400	21413.76	0.83	0	880	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1814	23.18	1.88	12	0.25	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
94	20240613	120335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	200	2	0.93	361432000	16911	18.57	21400	21600	21100	27800	15000	21400	21372.55	0.83	0	857	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1814	23.18	1.88	12	0.20	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
95	20240613	110332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	50	2	0.23	321059800	15033	16.51	21400	21600	21100	27800	15000	21400	21356.92	0.83	0	1323	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1802	23.02	1.86	12	0.18	932.00	11512.00	31850	20240325	-32.65	8670	20230726	147.40	31850	-32.65	20240325	16700	28.44	20240102	31850	-32.65	20240325	8670	147.40	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
96	20240613	100332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21300	-100	5	-0.47	251762750	11800	12.96	21400	21600	21100	27800	15000	21400	21335.66	0.83	0	1729	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1789	22.85	1.85	12	0.14	932.00	11512.00	31850	20240325	-33.12	8670	20230726	145.67	31850	-33.12	20240325	16700	27.54	20240102	31850	-33.12	20240325	8670	145.67	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
97	20240613	090336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21300	-100	5	-0.47	49596700	2320	2.55	21400	21550	21300	27800	15000	21400	21377.60	0.83	0	670	22633	22016	21583	20966	20533	21800	20750	42	6400	500	12840	50	1	8400000	1789	22.85	1.85	12	0.03	932.00	11512.00	31850	20240325	-33.12	8670	20230726	145.67	31850	-33.12	20240325	16700	27.54	20240102	31850	-33.12	20240325	8670	145.67	20230726	0.47	N	025950	500	42 억		69783	N	N	0	N	00	N
98	20240612	160330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	-900	5	-4.04	1947705350	90535	217.76	22150	22200	21150	28950	15650	22300	21513.03	0.87	0	-3706	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1798	22.96	1.86	12	1.08	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
99	20240612	150337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	-850	5	-3.81	1925001000	89476	215.22	22150	22200	21150	28950	15650	22300	21513.90	0.87	0	-3614	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1802	23.02	1.86	12	1.07	932.00	11512.00	31850	20240325	-32.65	8670	20230726	147.40	31850	-32.65	20240325	16700	28.44	20240102	31850	-32.65	20240325	8670	147.40	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
100	20240612	140332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	-700	5	-3.14	1832753450	85164	204.84	22150	22200	21150	28950	15650	22300	21520.01	0.87	0	-2773	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1814	23.18	1.88	12	1.01	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
101	20240612	130331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-950	5	-4.26	1652606750	76803	184.73	22150	22200	21150	28950	15650	22300	21517.17	0.87	0	-1377	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1793	22.91	1.85	12	0.91	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
102	20240612	120331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	-900	5	-4.04	1052551450	48676	117.08	22150	22200	21400	28950	15650	22300	21623.21	0.87	0	2589	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1798	22.96	1.86	12	0.58	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
103	20240612	110331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-800	5	-3.59	828291150	38255	92.01	22150	22200	21450	28950	15650	22300	21651.33	0.87	0	5464	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1806	23.07	1.87	12	0.46	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
104	20240612	100331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-750	5	-3.36	597853450	27571	66.32	22150	22200	21450	28950	15650	22300	21683.47	0.87	0	5751	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1810	23.12	1.87	12	0.33	932.00	11512.00	31850	20240325	-32.34	8670	20230726	148.56	31850	-32.34	20240325	16700	29.04	20240102	31850	-32.34	20240325	8670	148.56	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
105	20240612	090331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	-300	5	-1.35	50230800	2280	5.48	22150	22200	21900	28950	15650	22300	22027.47	0.87	0	-882	22833	22566	22283	22016	21733	22425	21875	42	6650	500	13380	50	1	8400000	1848	23.61	1.91	12	0.03	932.00	11512.00	31850	20240325	-30.93	8670	20230726	153.75	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	8670	153.75	20230726	0.38	N	025950	500	42 억		73481	N	N	0	N	00	N
106	20240610	160328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	-1300	5	-5.52	2311454200	104775	143.42	22750	22850	21450	30600	16500	23550	22061.11	1.08	0	-16936	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1869	23.87	1.93	12	1.25	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
107	20240610	150331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	-1250	5	-5.31	2191596550	99395	136.06	22750	22850	21450	30600	16500	23550	22049.36	1.08	0	-16545	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1873	23.93	1.94	12	1.18	932.00	11512.00	31850	20240325	-29.98	8670	20230726	157.21	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	8670	157.21	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
108	20240610	140329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	-1250	5	-5.31	2110659500	95762	131.08	22750	22850	21450	30600	16500	23550	22040.68	1.08	0	-17020	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1873	23.93	1.94	12	1.14	932.00	11512.00	31850	20240325	-29.98	8670	20230726	157.21	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	8670	157.21	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
109	20240610	130329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	-1350	5	-5.73	2030504250	92159	126.15	22750	22850	21450	30600	16500	23550	22032.62	1.08	0	-16765	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1865	23.82	1.93	12	1.10	932.00	11512.00	31850	20240325	-30.30	8670	20230726	156.06	31850	-30.30	20240325	16700	32.93	20240102	31850	-30.30	20240325	8670	156.06	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
110	20240610	120329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	-1550	5	-6.58	1952419400	88629	121.32	22750	22850	21450	30600	16500	23550	22029.13	1.08	0	-15429	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1848	23.61	1.91	12	1.06	932.00	11512.00	31850	20240325	-30.93	8670	20230726	153.75	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	8670	153.75	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
111	20240610	110331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	-1500	5	-6.37	1712326500	77795	106.49	22750	22850	21450	30600	16500	23550	22010.75	1.08	0	-14044	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1852	23.66	1.92	12	0.93	932.00	11512.00	31850	20240325	-30.77	8670	20230726	154.33	31850	-30.77	20240325	16700	32.04	20240102	31850	-30.77	20240325	8670	154.33	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
112	20240610	100330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	-1950	5	-8.28	1447315500	65709	89.95	22750	22850	21450	30600	16500	23550	22026.14	1.08	0	-13948	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1814	23.18	1.88	12	0.78	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
113	20240610	090335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22700	-850	5	-3.61	143387150	6310	8.64	22750	22800	22550	30600	16500	23550	22723.80	1.08	0	1537	24950	24250	23550	22850	22150	23900	22500	42	7050	500	14130	50	1	8400000	1907	24.36	1.97	12	0.08	932.00	11512.00	31850	20240325	-28.73	8670	20230726	161.82	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	8670	161.82	20230726	0.38	N	025950	500	42 억		91019	N	N	0	N	00	N
114	20240607	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23550	-450	5	-1.88	1696924100	72250	96.45	24000	24250	22850	31200	16800	24000	23485.63	1.09	0	-641	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1978	25.27	2.05	12	0.86	932.00	11512.00	31850	20240325	-26.06	8670	20230726	171.63	31850	-26.06	20240325	16700	41.02	20240102	31850	-26.06	20240325	8670	171.63	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
115	20240607	150341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23300	-700	5	-2.92	1393076800	59144	78.96	24000	24250	23000	31200	16800	24000	23553.98	1.09	0	-117	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1957	25.00	2.02	12	0.70	932.00	11512.00	31850	20240325	-26.84	8670	20230726	168.74	31850	-26.84	20240325	16700	39.52	20240102	31850	-26.84	20240325	8670	168.74	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
116	20240607	140339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23050	-950	5	-3.96	1226541400	51948	69.35	24000	24250	23000	31200	16800	24000	23610.95	1.09	0	-365	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1936	24.73	2.00	12	0.62	932.00	11512.00	31850	20240325	-27.63	8670	20230726	165.86	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	8670	165.86	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
117	20240607	130339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23600	-400	5	-1.67	955848500	40320	53.83	24000	24250	23250	31200	16800	24000	23706.56	1.09	0	-1069	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1982	25.32	2.05	12	0.48	932.00	11512.00	31850	20240325	-25.90	8670	20230726	172.20	31850	-25.90	20240325	16700	41.32	20240102	31850	-25.90	20240325	8670	172.20	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
118	20240607	120339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23550	-450	5	-1.88	853675850	35997	48.05	24000	24250	23250	31200	16800	24000	23715.19	1.09	0	-1325	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1978	25.27	2.05	12	0.43	932.00	11512.00	31850	20240325	-26.06	8670	20230726	171.63	31850	-26.06	20240325	16700	41.02	20240102	31850	-26.06	20240325	8670	171.63	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
119	20240607	110339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23650	-350	5	-1.46	728352550	30685	40.96	24000	24250	23250	31200	16800	24000	23736.44	1.09	0	-455	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1987	25.38	2.05	12	0.37	932.00	11512.00	31850	20240325	-25.75	8670	20230726	172.78	31850	-25.75	20240325	16700	41.62	20240102	31850	-25.75	20240325	8670	172.78	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
120	20240607	100339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23600	-400	5	-1.67	473991300	19900	26.57	24000	24250	23550	31200	16800	24000	23818.66	1.09	0	-3138	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1982	25.32	2.05	12	0.24	932.00	11512.00	31850	20240325	-25.90	8670	20230726	172.20	31850	-25.90	20240325	16700	41.32	20240102	31850	-25.90	20240325	8670	172.20	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
121	20240607	090336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23650	-350	5	-1.46	77760700	3244	4.33	24000	24250	23650	31200	16800	24000	23970.62	1.09	0	-397	25400	24700	24300	23600	23200	24500	23400	42	7200	500	14400	50	1	8400000	1987	25.38	2.05	12	0.04	932.00	11512.00	31850	20240325	-25.75	8670	20230726	172.78	31850	-25.75	20240325	16700	41.62	20240102	31850	-25.75	20240325	8670	172.78	20230726	0.39	N	025950	500	42 억		91750	N	N	0	N	00	N
122	20240605	160336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24000	-1000	5	-4.00	1804132100	74461	53.95	25000	25000	23900	32500	17500	25000	24229.30	1.17	0	-8767	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2016	25.75	2.08	12	0.89	932.00	11512.00	31850	20240325	-24.65	8670	20230726	176.82	31850	-24.65	20240325	16700	43.71	20240102	31850	-24.65	20240325	8670	176.82	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
123	20240605	150336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24200	-800	5	-3.20	1621732800	66876	48.46	25000	25000	23900	32500	17500	25000	24249.84	1.17	0	-8676	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2033	25.97	2.10	12	0.80	932.00	11512.00	31850	20240325	-24.02	8670	20230726	179.12	31850	-24.02	20240325	16700	44.91	20240102	31850	-24.02	20240325	8670	179.12	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
124	20240605	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24300	-700	5	-2.80	1391932900	57419	41.61	25000	25000	23900	32500	17500	25000	24241.66	1.17	0	-7280	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2041	26.07	2.11	12	0.68	932.00	11512.00	31850	20240325	-23.70	8670	20230726	180.28	31850	-23.70	20240325	16700	45.51	20240102	31850	-23.70	20240325	8670	180.28	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
125	20240605	130337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24150	-850	5	-3.40	1230058200	50729	36.76	25000	25000	23900	32500	17500	25000	24247.62	1.17	0	-7515	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2029	25.91	2.10	12	0.60	932.00	11512.00	31850	20240325	-24.18	8670	20230726	178.55	31850	-24.18	20240325	16700	44.61	20240102	31850	-24.18	20240325	8670	178.55	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
126	20240605	120335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24100	-900	5	-3.60	1102458000	45452	32.93	25000	25000	23900	32500	17500	25000	24255.42	1.17	0	-7649	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2024	25.86	2.09	12	0.54	932.00	11512.00	31850	20240325	-24.33	8670	20230726	177.97	31850	-24.33	20240325	16700	44.31	20240102	31850	-24.33	20240325	8670	177.97	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
127	20240605	110337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24100	-900	5	-3.60	1007804600	41519	30.08	25000	25000	23900	32500	17500	25000	24273.32	1.17	0	-7384	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2024	25.86	2.09	12	0.49	932.00	11512.00	31850	20240325	-24.33	8670	20230726	177.97	31850	-24.33	20240325	16700	44.31	20240102	31850	-24.33	20240325	8670	177.97	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
128	20240605	100337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24000	-1000	5	-4.00	841514550	34631	25.09	25000	25000	23900	32500	17500	25000	24299.44	1.17	0	-6499	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2016	25.75	2.08	12	0.41	932.00	11512.00	31850	20240325	-24.65	8670	20230726	176.82	31850	-24.65	20240325	16700	43.71	20240102	31850	-24.65	20240325	8670	176.82	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
129	20240605	090336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24700	-300	5	-1.20	70904750	2858	2.07	25000	25000	24700	32500	17500	25000	24809.15	1.17	0	468	26900	25950	25250	24300	23600	26425	24775	42	7500	500	15000	50	1	8400000	2075	26.50	2.15	12	0.03	932.00	11512.00	31850	20240325	-22.45	8670	20230726	184.89	31850	-22.45	20240325	16700	47.90	20240102	31850	-22.45	20240325	8670	184.89	20230726	0.40	N	025950	500	42 억		98090	N	N	0	N	00	N
130	20240604	160333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25000	350	2	1.42	3429483950	136978	64.91	24800	26200	24550	32000	17300	24650	25036.76	1.33	0	-15542	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2100	26.82	2.17	12	1.63	932.00	11512.00	31850	20240325	-21.51	8670	20230726	188.35	31850	-21.51	20240325	16700	49.70	20240102	31850	-21.51	20240325	8670	188.35	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
131	20240604	150334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24850	200	2	0.81	3264617350	130348	61.77	24800	26200	24550	32000	17300	24650	25045.40	1.33	0	-18267	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2087	26.66	2.16	12	1.55	932.00	11512.00	31850	20240325	-21.98	8670	20230726	186.62	31850	-21.98	20240325	16700	48.80	20240102	31850	-21.98	20240325	8670	186.62	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
132	20240604	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25150	500	2	2.03	3100143700	123760	58.65	24800	26200	24550	32000	17300	24650	25049.64	1.33	0	-17848	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2113	26.98	2.18	12	1.47	932.00	11512.00	31850	20240325	-21.04	8670	20230726	190.08	31850	-21.04	20240325	16700	50.60	20240102	31850	-21.04	20240325	8670	190.08	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
133	20240604	130333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25150	500	2	2.03	2970346150	118601	56.20	24800	26200	24550	32000	17300	24650	25044.87	1.33	0	-17814	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2113	26.98	2.18	12	1.41	932.00	11512.00	31850	20240325	-21.04	8670	20230726	190.08	31850	-21.04	20240325	16700	50.60	20240102	31850	-21.04	20240325	8670	190.08	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
134	20240604	120333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25150	500	2	2.03	2631690600	105220	49.86	24800	26200	24550	32000	17300	24650	25011.32	1.33	0	-16092	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2113	26.98	2.18	12	1.25	932.00	11512.00	31850	20240325	-21.04	8670	20230726	190.08	31850	-21.04	20240325	16700	50.60	20240102	31850	-21.04	20240325	8670	190.08	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
135	20240604	110332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24850	200	2	0.81	2423293250	96831	45.89	24800	26200	24550	32000	17300	24650	25026.01	1.33	0	-12851	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2087	26.66	2.16	12	1.15	932.00	11512.00	31850	20240325	-21.98	8670	20230726	186.62	31850	-21.98	20240325	16700	48.80	20240102	31850	-21.98	20240325	8670	186.62	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
136	20240604	100332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25050	400	2	1.62	2091483300	83513	39.57	24800	26200	24550	32000	17300	24650	25043.81	1.33	0	-12909	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2104	26.88	2.18	12	0.99	932.00	11512.00	31850	20240325	-21.35	8670	20230726	188.93	31850	-21.35	20240325	16700	50.00	20240102	31850	-21.35	20240325	8670	188.93	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
137	20240604	090335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25350	700	2	2.84	503276250	19804	9.38	24800	26200	24800	32000	17300	24650	25412.86	1.33	0	-5160	27550	26100	24150	22700	20750	26825	23425	42	7350	500	14790	50	1	8400000	2129	27.20	2.20	12	0.24	932.00	11512.00	31850	20240325	-20.41	8670	20230726	192.39	31850	-20.41	20240325	16700	51.80	20240102	31850	-20.41	20240325	8670	192.39	20230726	0.40	N	025950	500	42 억		111407	N	N	0	N	00	N
138	20240603	160330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24650	2550	2	11.54	5110561300	210031	443.52	22600	25600	22200	28700	15500	22100	24332.28	1.06	0	27534	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2071	26.45	2.14	12	2.50	932.00	11512.00	31850	20240325	-22.61	8670	20230726	184.31	31850	-22.61	20240325	16700	47.60	20240102	31850	-22.61	20240325	8670	184.31	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
139	20240603	150330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24500	2400	2	10.86	4938910700	203054	428.79	22600	25600	22200	28700	15500	22100	24323.25	1.06	0	27994	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2058	26.29	2.13	12	2.42	932.00	11512.00	31850	20240325	-23.08	8670	20230726	182.58	31850	-23.08	20240325	16700	46.71	20240102	31850	-23.08	20240325	8670	182.58	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
140	20240603	140330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24050	1950	2	8.82	4657383800	191450	404.29	22600	25600	22200	28700	15500	22100	24327.01	1.06	0	28477	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2020	25.80	2.09	12	2.28	932.00	11512.00	31850	20240325	-24.49	8670	20230726	177.39	31850	-24.49	20240325	16700	44.01	20240102	31850	-24.49	20240325	8670	177.39	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
141	20240603	130330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24700	2600	2	11.76	4389746750	180394	380.94	22600	25600	22200	28700	15500	22100	24334.34	1.06	0	23908	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2075	26.50	2.15	12	2.15	932.00	11512.00	31850	20240325	-22.45	8670	20230726	184.89	31850	-22.45	20240325	16700	47.90	20240102	31850	-22.45	20240325	8670	184.89	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
142	20240603	120330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24600	2500	2	11.31	4115503250	169315	357.54	22600	25600	22200	28700	15500	22100	24306.92	1.06	0	24833	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2066	26.39	2.14	12	2.02	932.00	11512.00	31850	20240325	-22.76	8670	20230726	183.74	31850	-22.76	20240325	16700	47.31	20240102	31850	-22.76	20240325	8670	183.74	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
143	20240603	110328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	24400	2300	2	10.41	3505714000	144437	305.01	22600	25600	22200	28700	15500	22100	24271.73	1.06	0	19278	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	2050	26.18	2.12	12	1.72	932.00	11512.00	31850	20240325	-23.39	8670	20230726	181.43	31850	-23.39	20240325	16700	46.11	20240102	31850	-23.39	20240325	8670	181.43	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
144	20240603	100327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23500	1400	2	6.33	703624050	30593	64.60	22600	23500	22200	28700	15500	22100	22999.81	1.06	0	5674	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	1974	25.21	2.04	12	0.36	932.00	11512.00	31850	20240325	-26.22	8670	20230726	171.05	31850	-26.22	20240325	16700	40.72	20240102	31850	-26.22	20240325	8670	171.05	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N
145	20240603	090327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	100	2	0.45	22317250	995	2.10	22600	22600	22200	28700	15500	22100	22432.74	1.06	0	-332	23100	22600	22150	21650	21200	22850	21900	42	6600	500	13260	50	1	8400000	1865	23.82	1.93	12	0.01	932.00	11512.00	31850	20240325	-30.30	8670	20230726	156.06	31850	-30.30	20240325	16700	32.93	20240102	31850	-30.30	20240325	8670	156.06	20230726	0.39	N	025950	500	42 억		88892	N	N	0	N	00	N