KissMeData/025950/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	160402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	0	3	0.00	581422050	28065	50.08	20650	21250	20500	26800	14500	20650	20718.69	0.76	0	813	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1735	22.16	1.79	12	0.33	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	9150	125.68	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
3	20240731	150402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	50	2	0.24	501046900	24156	43.11	20650	21250	20500	26800	14500	20650	20744.47	0.76	0	214	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1739	22.21	1.80	12	0.29	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	9150	126.23	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
4	20240731	140405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-50	5	-0.24	419019200	20165	35.99	20650	21250	20500	26800	14500	20650	20783.49	0.76	0	-608	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1730	22.10	1.79	12	0.24	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	9150	125.14	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
5	20240731	130404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	150	2	0.73	341948250	16429	29.32	20650	21250	20500	26800	14500	20650	20819.88	0.76	0	-224	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1747	22.32	1.81	12	0.20	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	9150	127.32	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
6	20240731	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	50	2	0.24	258628100	12403	22.13	20650	21250	20650	26800	14500	20650	20862.30	0.76	0	126	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1739	22.21	1.80	12	0.15	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	9150	126.23	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
7	20240731	110403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	300	2	1.45	247854600	11884	21.21	20650	21250	20650	26800	14500	20650	20867.08	0.76	0	399	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1760	22.48	1.82	12	0.14	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	9150	128.96	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
8	20240731	100403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	250	2	1.21	174273500	8374	14.94	20650	21100	20650	26800	14500	20650	20823.66	0.76	0	973	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1756	22.42	1.82	12	0.10	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	9150	128.42	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
9	20240731	090359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	200	2	0.97	65800100	3181	5.68	20650	20900	20650	26800	14500	20650	20693.53	0.76	0	-8	22116	21382	20816	20082	19516	21100	19800	42	6150	500	12800	50	1	8400000	1751	22.37	1.81	12	0.04	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	9150	127.87	20230817	0.60	N	025950	500	42 억		63586	N	N	0	N	00	N
10	20240730	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-400	5	-1.90	1136100950	54789	191.78	21100	21550	20250	27350	14750	21050	20735.93	0.87	0	-9846	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1735	22.16	1.79	12	0.65	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	9150	125.68	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
11	20240730	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	0	3	0.00	1034350350	49862	174.54	21100	21550	20250	27350	14750	21050	20744.26	0.87	0	-11134	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1768	22.59	1.83	12	0.59	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	9150	130.05	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
12	20240730	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20450	-600	5	-2.85	554670950	27060	94.72	21100	21100	20250	27350	14750	21050	20497.82	0.87	0	-6575	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1718	21.94	1.78	12	0.32	932.00	11512.00	31850	20240325	-35.79	8670	20230726	135.87	31850	-35.79	20240325	16700	22.46	20240102	31850	-35.79	20240325	9150	123.50	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
13	20240730	130358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	-550	5	-2.61	374148050	18202	63.71	21100	21100	20350	27350	14750	21050	20555.33	0.87	0	-5620	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1722	22.00	1.78	12	0.22	932.00	11512.00	31850	20240325	-35.64	8670	20230726	136.45	31850	-35.64	20240325	16700	22.75	20240102	31850	-35.64	20240325	9150	124.04	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
14	20240730	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20550	-500	5	-2.38	344946200	16776	58.72	21100	21100	20350	27350	14750	21050	20561.89	0.87	0	-4489	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1726	22.05	1.79	12	0.20	932.00	11512.00	31850	20240325	-35.48	8670	20230726	137.02	31850	-35.48	20240325	16700	23.05	20240102	31850	-35.48	20240325	9150	124.59	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
15	20240730	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-450	5	-2.14	308365750	14996	52.49	21100	21100	20350	27350	14750	21050	20563.20	0.87	0	-4338	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1730	22.10	1.79	12	0.18	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	9150	125.14	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
16	20240730	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20450	-600	5	-2.85	268295500	13046	45.67	21100	21100	20350	27350	14750	21050	20565.35	0.87	0	-4475	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1718	21.94	1.78	12	0.16	932.00	11512.00	31850	20240325	-35.79	8670	20230726	135.87	31850	-35.79	20240325	16700	22.46	20240102	31850	-35.79	20240325	9150	123.50	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
17	20240730	090400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-100	5	-0.48	2273300	108	0.38	21100	21100	20950	27350	14750	21050	21049.07	0.87	0	-84	21716	21382	20966	20632	20216	21425	20675	42	6300	500	13050	50	1	8400000	1760	22.48	1.82	12	0.00	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	9150	128.96	20230817	0.58	N	025950	500	42 억		73366	N	N	0	N	00	N
18	20240729	160355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	0	3	0.00	595114100	28546	161.24	21050	21300	20550	27350	14750	21050	20847.54	0.78	0	6949	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1768	22.59	1.83	12	0.34	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	9150	130.05	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
19	20240729	150356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-50	5	-0.24	545691850	26193	147.95	21050	21300	20550	27350	14750	21050	20833.50	0.78	0	6897	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1764	22.53	1.82	12	0.31	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	9150	129.51	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
20	20240729	140400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	50	2	0.24	528208900	25363	143.26	21050	21300	20550	27350	14750	21050	20825.96	0.78	0	6879	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1772	22.64	1.83	12	0.30	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	9150	130.60	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
21	20240729	130403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-50	5	-0.24	445511050	21435	121.07	21050	21300	20550	27350	14750	21050	20784.28	0.78	0	4776	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1764	22.53	1.82	12	0.26	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	9150	129.51	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
22	20240729	120356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-100	5	-0.48	399603550	19239	108.67	21050	21300	20550	27350	14750	21050	20770.49	0.78	0	3317	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1760	22.48	1.82	12	0.23	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	9150	128.96	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
23	20240729	110358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-250	5	-1.19	374409500	18031	101.85	21050	21300	20550	27350	14750	21050	20764.77	0.78	0	3335	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1747	22.32	1.81	12	0.21	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	9150	127.32	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
24	20240729	100357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-50	5	-0.24	220714100	10674	60.29	21050	21300	20550	27350	14750	21050	20677.73	0.78	0	-159	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1764	22.53	1.82	12	0.13	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	9150	129.51	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
25	20240729	090355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	50	2	0.24	5662600	269	1.52	21050	21300	21000	27350	14750	21050	21050.56	0.78	0	80	21683	21366	21033	20716	20383	21525	20875	42	6300	500	13050	50	1	8400000	1772	22.64	1.83	12	0.00	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	9150	130.60	20230817	0.57	N	025950	500	42 억		65714	N	N	0	N	00	N
26	20240726	160349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	250	2	1.20	370554650	17581	59.63	20700	21350	20700	27000	14600	20800	21077.00	0.74	0	3355	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1768	22.59	1.83	12	0.21	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
27	20240726	150353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	250	2	1.20	313590850	14876	50.45	20700	21350	20700	27000	14600	20800	21080.32	0.74	0	2681	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1768	22.59	1.83	12	0.18	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
28	20240726	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	400	2	1.92	263655700	12511	42.43	20700	21350	20700	27000	14600	20800	21073.91	0.74	0	2282	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1781	22.75	1.84	12	0.15	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
29	20240726	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	400	2	1.92	251718550	11947	40.52	20700	21350	20700	27000	14600	20800	21069.60	0.74	0	2277	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1781	22.75	1.84	12	0.14	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
30	20240726	120356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	400	2	1.92	230563050	10944	37.12	20700	21350	20700	27000	14600	20800	21067.53	0.74	0	2317	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1781	22.75	1.84	12	0.13	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
31	20240726	110354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	400	2	1.92	144541600	6893	23.38	20700	21250	20700	27000	14600	20800	20969.33	0.74	0	645	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1781	22.75	1.84	12	0.08	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
32	20240726	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	250	2	1.20	104599000	5002	16.96	20700	21150	20700	27000	14600	20800	20911.44	0.74	0	512	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	50	1	8400000	1768	22.59	1.83	12	0.06	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
33	20240726	090353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	250	2	1.20	20991250	1012	3.43	20700	21050	20700	27000	14600	20800	20742.34	0.74	0	314	21633	21216	20783	20366	19933	21425	20575	42	6200	500	12890	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	0.60	N	025950	500	42 억		62471	N	N	0	N	00	N
34	20240725	160352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	50	2	0.24	608514350	29317	64.82	20350	21200	20350	26950	14550	20750	20756.34	0.74	0	630	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1747	22.32	1.81	12	0.35	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
35	20240725	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	300	2	1.45	552393550	26620	58.86	20350	21200	20350	26950	14550	20750	20751.07	0.74	0	752	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1768	22.59	1.83	12	0.32	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
36	20240725	140357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	250	2	1.20	473146250	22843	50.51	20350	21100	20350	26950	14550	20750	20712.95	0.74	0	2187	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1764	22.53	1.82	12	0.27	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
37	20240725	130355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	150	2	0.72	433395450	20936	46.29	20350	21100	20350	26950	14550	20750	20700.94	0.74	0	2077	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1756	22.42	1.82	12	0.25	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
38	20240725	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-100	5	-0.48	416853850	20136	44.52	20350	21100	20350	26950	14550	20750	20701.90	0.74	0	2041	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
39	20240725	110353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	50	2	0.24	364972800	17620	38.96	20350	21100	20350	26950	14550	20750	20713.53	0.74	0	2178	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1747	22.32	1.81	12	0.21	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
40	20240725	100353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	100	2	0.48	218474500	10588	23.41	20350	20950	20350	26950	14550	20750	20634.05	0.74	0	902	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1751	22.37	1.81	12	0.13	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	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
41	20240725	090353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20550	-200	5	-0.96	42419700	2079	4.60	20350	20600	20350	26950	14550	20750	20402.22	0.74	0	-154	22383	21566	21083	20266	19783	21325	20025	42	6200	500	12860	50	1	8400000	1726	22.05	1.79	12	0.02	932.00	11512.00	31850	20240325	-35.48	8670	20230726	137.02	31850	-35.48	20240325	16700	23.05	20240102	31850	-35.48	20240325	8670	137.02	20230726	0.61	N	025950	500	42 억		61841	N	N	0	N	00	N
42	20240724	160350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20750	-700	5	-3.26	942515700	45037	89.62	21450	21900	20600	27850	15050	21450	20927.53	0.90	0	-13874	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1743	22.26	1.80	12	0.54	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
43	20240724	150355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	-550	5	-2.56	866567950	41385	82.35	21450	21900	20600	27850	15050	21450	20938.69	0.90	0	-12869	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1756	22.42	1.82	12	0.49	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
44	20240724	140352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-650	5	-3.03	773196700	36900	73.42	21450	21900	20600	27850	15050	21450	20953.30	0.90	0	-12191	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1747	22.32	1.81	12	0.44	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
45	20240724	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	-350	5	-1.63	731438600	34902	69.45	21450	21900	20600	27850	15050	21450	20956.36	0.90	0	-11512	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1772	22.64	1.83	12	0.42	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
46	20240724	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-500	5	-2.33	625024800	29832	59.36	21450	21900	20600	27850	15050	21450	20950.82	0.90	0	-9078	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1760	22.48	1.82	12	0.36	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
47	20240724	110355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	-600	5	-2.80	553383650	26405	52.54	21450	21900	20600	27850	15050	21450	20956.79	0.90	0	-8611	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1751	22.37	1.81	12	0.31	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
48	20240724	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	-600	5	-2.80	286549700	13557	26.98	21450	21900	20850	27850	15050	21450	21135.73	0.90	0	-2982	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1751	22.37	1.81	12	0.16	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
49	20240724	090354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	0	3	0.00	17160250	801	1.59	21450	21600	21300	27850	15050	21450	21422.14	0.90	0	-384	22616	22032	21716	21132	20816	21875	20975	42	6400	500	13290	50	1	8400000	1802	23.02	1.86	12	0.01	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	0.60	N	025950	500	42 억		75828	N	N	0	N	00	N
50	20240723	160348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	-850	5	-3.81	1089363350	50036	125.83	22000	22300	21400	28950	15650	22300	21771.17	0.90	0	141	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1802	23.02	1.86	12	0.60	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
51	20240723	150358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-800	5	-3.59	964175000	44202	111.16	22000	22300	21450	28950	15650	22300	21812.38	0.90	0	34	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1806	23.07	1.87	12	0.53	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
52	20240723	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	-700	5	-3.14	783388550	35810	90.05	22000	22300	21500	28950	15650	22300	21875.66	0.90	0	4260	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1814	23.18	1.88	12	0.43	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
53	20240723	130348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	-700	5	-3.14	698368900	31894	80.20	22000	22300	21500	28950	15650	22300	21895.93	0.90	0	4605	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1814	23.18	1.88	12	0.38	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
54	20240723	120353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	-650	5	-2.91	586320750	26706	67.16	22000	22300	21650	28950	15650	22300	21954.00	0.90	0	5295	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1819	23.23	1.88	12	0.32	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
55	20240723	110353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	-500	5	-2.24	466355400	21190	53.29	22000	22300	21700	28950	15650	22300	22007.59	0.90	0	5302	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1831	23.39	1.89	12	0.25	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
56	20240723	100351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	-100	5	-0.45	157185950	7102	17.86	22000	22300	22000	28950	15650	22300	22131.44	0.90	0	705	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1865	23.82	1.93	12	0.08	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
57	20240723	090353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	-300	5	-1.35	45752050	2074	5.22	22000	22200	22000	28950	15650	22300	22053.88	0.90	0	270	23000	22650	22250	21900	21500	22825	22075	42	6650	500	13820	50	1	8400000	1848	23.61	1.91	12	0.02	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	0.55	N	025950	500	42 억		75655	N	N	0	N	00	N
58	20240722	160348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	450	2	2.06	872409450	39287	120.51	22100	22600	21850	28400	15300	21850	22206.01	0.86	0	3037	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1873	23.93	1.94	12	0.47	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
59	20240722	150352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	500	2	2.29	822947850	37069	113.71	22100	22600	21850	28400	15300	21850	22200.43	0.86	0	2896	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1877	23.98	1.94	12	0.44	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
60	20240722	140353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	450	2	2.06	767514000	34580	106.07	22100	22600	21850	28400	15300	21850	22195.32	0.86	0	2758	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1873	23.93	1.94	12	0.41	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
61	20240722	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	250	2	1.14	684759550	30856	94.65	22100	22600	21850	28400	15300	21850	22192.10	0.86	0	2826	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1856	23.71	1.92	12	0.37	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
62	20240722	120350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	300	2	1.37	612412350	27571	84.57	22100	22600	21850	28400	15300	21850	22212.19	0.86	0	2534	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1861	23.77	1.92	12	0.33	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
63	20240722	110352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	250	2	1.14	576376200	25942	79.58	22100	22600	21850	28400	15300	21850	22217.88	0.86	0	3067	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1856	23.71	1.92	12	0.31	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
64	20240722	100350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	250	2	1.14	455767000	20499	62.88	22100	22600	21850	28400	15300	21850	22233.62	0.86	0	4758	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1856	23.71	1.92	12	0.24	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
65	20240722	090348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	450	2	2.06	54662400	2464	7.56	22100	22300	22000	28400	15300	21850	22184.42	0.86	0	1023	22783	22316	21883	21416	20983	22550	21650	42	6550	500	13540	50	1	8400000	1873	23.93	1.94	12	0.03	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	0.55	N	025950	500	42 억		72617	N	N	0	N	00	N
66	20240719	160344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	300	2	1.39	708008400	32325	110.35	21700	22350	21450	28000	15100	21550	21902.82	0.85	0	983	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1835	23.44	1.90	12	0.38	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
67	20240719	150346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	150	2	0.70	640156450	29202	99.69	21700	22350	21450	28000	15100	21550	21921.66	0.85	0	107	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1823	23.28	1.88	12	0.35	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	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
68	20240719	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	100	2	0.46	557539200	25412	86.75	21700	22350	21450	28000	15100	21550	21940.00	0.85	0	-1299	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1819	23.23	1.88	12	0.30	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	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
69	20240719	130342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21900	350	2	1.62	503882850	22944	78.33	21700	22350	21450	28000	15100	21550	21961.42	0.85	0	-995	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1840	23.50	1.90	12	0.27	932.00	11512.00	31850	20240325	-31.24	8670	20230726	152.60	31850	-31.24	20240325	16700	31.14	20240102	31850	-31.24	20240325	8670	152.60	20230726	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
70	20240719	120343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	200	2	0.93	470223700	21406	73.08	21700	22350	21450	28000	15100	21550	21966.91	0.85	0	-673	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1827	23.34	1.89	12	0.25	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	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
71	20240719	110346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21900	350	2	1.62	438433600	19946	68.09	21700	22350	21450	28000	15100	21550	21981.03	0.85	0	-446	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1840	23.50	1.90	12	0.24	932.00	11512.00	31850	20240325	-31.24	8670	20230726	152.60	31850	-31.24	20240325	16700	31.14	20240102	31850	-31.24	20240325	8670	152.60	20230726	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
72	20240719	100319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	700	2	3.25	211494300	9678	33.04	21700	22250	21450	28000	15100	21550	21853.10	0.85	0	1331	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1869	23.87	1.93	12	0.12	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	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
73	20240719	090355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	0	3	0.00	6283450	290	0.99	21700	21700	21550	28000	15100	21550	21667.07	0.85	0	-95	22083	21816	21383	21116	20683	21600	20900	42	6450	500	13360	50	1	8400000	1810	23.12	1.87	12	0.00	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	0.55	N	025950	500	42 억		71602	N	N	0	N	00	N
74	20240718	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-100	5	-0.46	617834550	29060	113.33	21600	21650	20950	28100	15200	21650	21260.62	0.85	0	177	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1810	23.12	1.87	12	0.35	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
75	20240718	150344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-150	5	-0.69	595644600	28031	109.32	21600	21600	20950	28100	15200	21650	21249.50	0.85	0	-223	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1806	23.07	1.87	12	0.33	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
76	20240718	140341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	-200	5	-0.92	514225550	24237	94.52	21600	21600	20950	28100	15200	21650	21216.55	0.85	0	156	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1802	23.02	1.86	12	0.29	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
77	20240718	130342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-300	5	-1.39	498410700	23497	91.64	21600	21600	20950	28100	15200	21650	21211.67	0.85	0	256	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
78	20240718	120342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-400	5	-1.85	482716450	22758	88.76	21600	21600	20950	28100	15200	21650	21210.85	0.85	0	249	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1785	22.80	1.85	12	0.27	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
79	20240718	110343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21300	-350	5	-1.62	441412900	20814	81.17	21600	21600	20950	28100	15200	21650	21207.50	0.85	0	60	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1789	22.85	1.85	12	0.25	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
80	20240718	100343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-450	5	-2.08	352276950	16618	64.81	21600	21600	20950	28100	15200	21650	21198.52	0.85	0	-581	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1781	22.75	1.84	12	0.20	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
81	20240718	090345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-450	5	-2.08	106215500	5009	19.54	21600	21600	21100	28100	15200	21650	21204.93	0.85	0	777	22616	22132	21816	21332	21016	22375	21575	42	6450	500	13420	50	1	8400000	1781	22.75	1.84	12	0.06	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	0.54	N	025950	500	42 억		71442	N	N	0	N	00	N
82	20240717	160355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	100	2	0.46	553266500	25452	73.59	21550	22300	21500	28000	15100	21550	21737.64	0.84	0	1078	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1819	23.23	1.88	12	0.30	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
83	20240717	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	100	2	0.46	516514950	23760	68.69	21550	22300	21500	28000	15100	21550	21738.84	0.84	0	1490	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1819	23.23	1.88	12	0.28	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
84	20240717	140357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	250	2	1.16	460315500	21178	61.23	21550	22300	21500	28000	15100	21550	21735.55	0.84	0	2592	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1831	23.39	1.89	12	0.25	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
85	20240717	130356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21900	350	2	1.62	427842900	19690	56.93	21550	22300	21500	28000	15100	21550	21728.94	0.84	0	2148	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1840	23.50	1.90	12	0.23	932.00	11512.00	31850	20240325	-31.24	8670	20230726	152.60	31850	-31.24	20240325	16700	31.14	20240102	31850	-31.24	20240325	8670	152.60	20230726	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
86	20240717	120358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	150	2	0.70	245260250	11333	32.77	21550	21900	21500	28000	15100	21550	21641.25	0.84	0	1599	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1823	23.28	1.88	12	0.13	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
87	20240717	110356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	50	2	0.23	196114900	9060	26.19	21550	21900	21500	28000	15100	21550	21646.24	0.84	0	1713	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1814	23.18	1.88	12	0.11	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
88	20240717	100356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	250	2	1.16	139315850	6440	18.62	21550	21850	21500	28000	15100	21550	21632.90	0.84	0	1833	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1831	23.39	1.89	12	0.08	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
89	20240717	090321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	150	2	0.70	3775300	174	0.50	21550	21700	21550	28000	15100	21550	21697.13	0.84	0	-107	22983	22266	21833	21116	20683	22050	20900	42	6450	500	13360	50	1	8400000	1823	23.28	1.88	12	0.00	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	0.55	N	025950	500	42 억		70728	N	N	0	N	00	N
90	20240716	160358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-650	5	-2.93	750460050	34452	129.58	22550	22550	21400	28850	15550	22200	21783.54	0.93	0	-7064	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1810	23.12	1.87	12	0.41	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
91	20240716	150402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	-550	5	-2.48	724841550	33265	125.11	22550	22550	21400	28850	15550	22200	21789.92	0.93	0	-7117	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1819	23.23	1.88	12	0.40	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
92	20240716	140401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-650	5	-2.93	608615900	27866	104.81	22550	22550	21500	28850	15550	22200	21840.81	0.93	0	-7153	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
93	20240716	130400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	-550	5	-2.48	507388750	23189	87.22	22550	22550	21550	28850	15550	22200	21880.58	0.93	0	-5708	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1819	23.23	1.88	12	0.28	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
94	20240716	120400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	-400	5	-1.80	428061550	19535	73.47	22550	22550	21550	28850	15550	22200	21912.54	0.93	0	-4841	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
95	20240716	110400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	-450	5	-2.03	397661500	18144	68.24	22550	22550	21550	28850	15550	22200	21916.97	0.93	0	-4346	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1827	23.34	1.89	12	0.22	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
96	20240716	100400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	-450	5	-2.03	315857850	14382	54.09	22550	22550	21550	28850	15550	22200	21962.03	0.93	0	-4018	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1827	23.34	1.89	12	0.17	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
97	20240716	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	50	2	0.23	58757250	2622	9.86	22550	22550	22250	28850	15550	22200	22409.32	0.93	0	-233	22666	22432	22216	21982	21766	22550	22100	42	6650	500	13760	50	1	8400000	1869	23.87	1.93	12	0.03	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	0.56	N	025950	500	42 억		77733	N	N	0	N	00	N
98	20240715	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	200	2	0.91	572972900	25790	69.94	22100	22450	22000	28600	15400	22000	22216.90	0.87	0	4313	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1865	23.82	1.93	12	0.31	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
99	20240715	150355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	200	2	0.91	519773650	23384	63.42	22100	22450	22000	28600	15400	22000	22227.75	0.87	0	3996	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1865	23.82	1.93	12	0.28	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
100	20240715	140355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	250	2	1.14	433890450	19510	52.91	22100	22450	22000	28600	15400	22000	22239.39	0.87	0	3646	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1869	23.87	1.93	12	0.23	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
101	20240715	130355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	200	2	0.91	408846350	18385	49.86	22100	22450	22000	28600	15400	22000	22238.04	0.87	0	3765	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1865	23.82	1.93	12	0.22	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
102	20240715	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	200	2	0.91	379311100	17056	46.25	22100	22450	22000	28600	15400	22000	22239.16	0.87	0	3788	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1865	23.82	1.93	12	0.20	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
103	20240715	110356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	400	2	1.82	347867050	15644	42.43	22100	22450	22000	28600	15400	22000	22236.45	0.87	0	4005	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1882	24.03	1.95	12	0.19	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		73346	N	N	0	N	00	N
104	20240715	100356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	200	2	0.91	193710100	8724	23.66	22100	22450	22000	28600	15400	22000	22204.28	0.87	0	1603	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1865	23.82	1.93	12	0.10	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	0.52	N	025950	500	42 억		73346	N	N	0	N	00	N
105	20240715	090356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	400	2	1.82	41081400	1849	5.01	22100	22450	22000	28600	15400	22000	22218.17	0.87	0	88	22800	22400	22100	21700	21400	22250	21550	42	6600	500	13640	50	1	8400000	1882	24.03	1.95	12	0.02	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		73346	N	N	0	N	00	N
106	20240712	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	-250	5	-1.12	817095100	36834	79.13	22100	22500	21800	28900	15600	22250	22183.47	0.87	0	-151	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1848	23.61	1.91	12	0.44	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
107	20240712	150355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	-300	5	-1.35	786032350	35418	76.08	22100	22500	21800	28900	15600	22250	22193.02	0.87	0	-33	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1844	23.55	1.91	12	0.42	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
108	20240712	140356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	-450	5	-2.02	732477850	32978	70.84	22100	22500	21800	28900	15600	22250	22211.11	0.87	0	-40	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1831	23.39	1.89	12	0.39	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
109	20240712	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	-200	5	-0.90	637700800	28649	61.54	22100	22500	22000	28900	15600	22250	22259.09	0.87	0	1981	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1852	23.66	1.92	12	0.34	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
110	20240712	120354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	150	2	0.67	442747750	19885	42.72	22100	22500	22050	28900	15600	22250	22265.41	0.87	0	3361	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1882	24.03	1.95	12	0.24	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
111	20240712	110353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	0	3	0.00	256085050	11534	24.78	22100	22400	22050	28900	15600	22250	22202.62	0.87	0	780	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1869	23.87	1.93	12	0.14	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
112	20240712	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	-200	5	-0.90	211160000	9510	20.43	22100	22400	22050	28900	15600	22250	22204.00	0.87	0	496	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1852	23.66	1.92	12	0.11	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
113	20240712	090353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	-100	5	-0.45	23780800	1073	2.30	22100	22250	22050	28900	15600	22250	22162.91	0.87	0	157	22883	22566	22133	21816	21383	22725	21975	42	6650	500	13790	50	1	8400000	1861	23.77	1.92	12	0.01	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	0.51	N	025950	500	42 억		73414	N	N	0	N	00	N
114	20240711	160351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	-100	5	-0.45	1024270250	46354	27.85	22000	22450	21700	29050	15650	22350	22096.67	0.96	0	-7326	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1869	23.87	1.93	12	0.55	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
115	20240711	150356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	-100	5	-0.45	956499050	43311	26.03	22000	22450	21700	29050	15650	22350	22084.41	0.96	0	-7389	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1869	23.87	1.93	12	0.52	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
116	20240711	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	-50	5	-0.22	883629800	40033	24.06	22000	22450	21700	29050	15650	22350	22072.50	0.96	0	-8071	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1873	23.93	1.94	12	0.48	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
117	20240711	130353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	-250	5	-1.12	679066400	30811	18.51	22000	22450	21700	29050	15650	22350	22039.69	0.96	0	-8210	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1856	23.71	1.92	12	0.37	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
118	20240711	120354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	-100	5	-0.45	635494650	28840	17.33	22000	22450	21700	29050	15650	22350	22035.13	0.96	0	-8045	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1869	23.87	1.93	12	0.34	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
119	20240711	110353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	-250	5	-1.12	584911800	26544	15.95	22000	22450	21700	29050	15650	22350	22035.50	0.96	0	-7435	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1856	23.71	1.92	12	0.32	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
120	20240711	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	-200	5	-0.89	450255300	20498	12.32	22000	22250	21700	29050	15650	22350	21965.72	0.96	0	-6677	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1861	23.77	1.92	12	0.24	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
121	20240711	090351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	-550	5	-2.46	129494650	5915	3.55	22000	22000	21800	29050	15650	22350	21892.20	0.96	0	-2458	23616	22982	22166	21532	20716	23300	21850	42	6700	500	13850	50	1	8400000	1831	23.39	1.89	12	0.07	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	0.51	N	025950	500	42 억		80483	N	N	0	N	00	N
122	20240710	160352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	1200	2	5.67	3650084600	165142	339.79	21350	22800	21350	27450	14850	21150	22102.25	0.69	0	22923	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1877	23.98	1.94	12	1.97	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
123	20240710	150353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	900	2	4.26	3389163200	153406	315.64	21350	22800	21350	27450	14850	21150	22092.77	0.69	0	25450	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1852	23.66	1.92	12	1.83	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
124	20240710	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	800	2	3.78	2815578000	127593	262.53	21350	22800	21350	27450	14850	21150	22066.87	0.69	0	28254	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1844	23.55	1.91	12	1.52	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
125	20240710	130351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	700	2	3.31	1672944600	76179	156.74	21350	22500	21350	27450	14850	21150	21960.71	0.69	0	20746	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1835	23.44	1.90	12	0.91	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
126	20240710	120350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	600	2	2.84	1586801600	72199	148.55	21350	22500	21350	27450	14850	21150	21978.17	0.69	0	22853	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1827	23.34	1.89	12	0.86	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
127	20240710	110353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	700	2	3.31	1460000900	66346	136.51	21350	22500	21350	27450	14850	21150	22005.86	0.69	0	23291	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1835	23.44	1.90	12	0.79	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
128	20240710	100349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	1100	2	5.20	1072003550	48625	100.05	21350	22500	21350	27450	14850	21150	22046.35	0.69	0	20452	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1869	23.87	1.93	12	0.58	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
129	20240710	090352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	400	2	1.89	75157550	3480	7.16	21350	21800	21350	27450	14850	21150	21597.00	0.69	0	612	21983	21566	21233	20816	20483	21400	20650	42	6300	500	13110	50	1	8400000	1810	23.12	1.87	12	0.04	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	0.52	N	025950	500	42 억		57604	N	N	0	N	00	N
130	20240709	160351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-250	5	-1.17	1026387050	48589	189.31	21650	21650	20900	27800	15000	21400	21123.85	0.80	0	-9241	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1777	22.69	1.84	12	0.58	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
131	20240709	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-400	5	-1.87	833934950	39398	153.50	21650	21650	20900	27800	15000	21400	21166.94	0.80	0	-12145	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1764	22.53	1.82	12	0.47	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
132	20240709	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-400	5	-1.87	704655150	33229	129.46	21650	21650	20900	27800	15000	21400	21206.03	0.80	0	-10421	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1764	22.53	1.82	12	0.40	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
133	20240709	130352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	-350	5	-1.64	641468450	30217	117.73	21650	21650	20900	27800	15000	21400	21228.73	0.80	0	-8785	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1768	22.59	1.83	12	0.36	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
134	20240709	120353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-250	5	-1.17	469904250	22073	86.00	21650	21650	20950	27800	15000	21400	21288.64	0.80	0	-4531	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1777	22.69	1.84	12	0.26	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
135	20240709	110352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-50	5	-0.23	329021950	15393	59.97	21650	21650	21200	27800	15000	21400	21374.78	0.80	0	-2932	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	50	1	8400000	1793	22.91	1.85	12	0.18	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
136	20240709	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	100	2	0.47	120850300	5618	21.89	21650	21650	21350	27800	15000	21400	21511.27	0.80	0	-1887	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
137	20240709	090351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	150	2	0.70	10037300	466	1.82	21650	21650	21400	27800	15000	21400	21539.27	0.80	0	-164	22433	21916	21533	21016	20633	21850	20950	42	6400	500	13260	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	0.52	N	025950	500	42 억		66949	N	N	0	N	00	N
138	20240708	160349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	0	3	0.00	555368600	25618	243.52	21400	22050	21150	27800	15000	21400	21679.77	0.75	0	4049	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1798	22.96	1.86	12	0.30	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
139	20240708	150350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	100	2	0.47	509895150	23495	223.34	21400	22050	21150	27800	15000	21400	21702.28	0.75	0	3609	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1806	23.07	1.87	12	0.28	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
140	20240708	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	450	2	2.10	387910250	17840	169.58	21400	22050	21150	27800	15000	21400	21743.85	0.75	0	3340	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1835	23.44	1.90	12	0.21	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
141	20240708	130348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21800	400	2	1.87	363062950	16698	158.73	21400	22050	21150	27800	15000	21400	21742.90	0.75	0	3488	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1831	23.39	1.89	12	0.20	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
142	20240708	120350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21750	350	2	1.64	347823600	15999	152.08	21400	22050	21150	27800	15000	21400	21740.33	0.75	0	3558	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
143	20240708	110348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21900	500	2	2.34	319228200	14685	139.59	21400	22050	21150	27800	15000	21400	21738.39	0.75	0	3606	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1840	23.50	1.90	12	0.17	932.00	11512.00	31850	20240325	-31.24	8670	20230726	152.60	31850	-31.24	20240325	16700	31.14	20240102	31850	-31.24	20240325	8670	152.60	20230726	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
144	20240708	100349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	550	2	2.57	196462200	9066	86.18	21400	21950	21150	27800	15000	21400	21670.22	0.75	0	4036	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1844	23.55	1.91	12	0.11	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
145	20240708	090349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-200	5	-0.93	21120700	988	9.39	21400	21400	21200	27800	15000	21400	21377.23	0.75	0	0	21800	21600	21300	21100	20800	21700	21200	42	6400	500	13260	50	1	8400000	1781	22.75	1.84	12	0.01	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	0.51	N	025950	500	42 억		62888	N	N	0	N	00	N
146	20240705	160347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	250	2	1.18	223872600	10520	59.77	21000	21500	21000	27450	14850	21150	21280.67	0.76	0	-1076	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1798	22.96	1.86	12	0.13	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
147	20240705	150349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	100	2	0.47	202975600	9541	54.20	21000	21500	21000	27450	14850	21150	21274.04	0.76	0	-754	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1785	22.80	1.85	12	0.11	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
148	20240705	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	100	2	0.47	172051450	8085	45.93	21000	21500	21000	27450	14850	21150	21280.33	0.76	0	-436	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1785	22.80	1.85	12	0.10	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
149	20240705	130348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	200	2	0.95	141791900	6660	37.84	21000	21500	21000	27450	14850	21150	21290.08	0.76	0	-373	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1793	22.91	1.85	12	0.08	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
150	20240705	120348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	200	2	0.95	104200050	4899	27.83	21000	21400	21000	27450	14850	21150	21269.66	0.76	0	-890	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1793	22.91	1.85	12	0.06	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
151	20240705	110347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	250	2	1.18	88156700	4147	23.56	21000	21400	21000	27450	14850	21150	21257.95	0.76	0	-680	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1798	22.96	1.86	12	0.05	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
152	20240705	100347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	250	2	1.18	52004850	2456	13.95	21000	21400	21000	27450	14850	21150	21174.61	0.76	0	-294	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
153	20240705	090349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	200	2	0.95	17432600	823	4.68	21000	21350	21000	27450	14850	21150	21181.77	0.76	0	61	21816	21482	21266	20932	20716	21650	21100	42	6300	500	13110	50	1	8400000	1793	22.91	1.85	12	0.01	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	0.52	N	025950	500	42 억		63840	N	N	0	N	00	N
154	20240704	160346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	50	2	0.24	372187600	17501	107.29	21100	21600	21050	27400	14800	21100	21266.65	0.74	0	1495	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1777	22.69	1.84	12	0.21	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
155	20240704	150348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	500	2	2.37	351387050	16523	101.29	21100	21600	21050	27400	14800	21100	21266.54	0.74	0	1804	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
156	20240704	140348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	50	2	0.24	301205500	14170	86.87	21100	21600	21050	27400	14800	21100	21256.56	0.74	0	2579	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1777	22.69	1.84	12	0.17	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
157	20240704	130348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	100	2	0.47	263973800	12410	76.08	21100	21600	21050	27400	14800	21100	21271.06	0.74	0	3044	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1781	22.75	1.84	12	0.15	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
158	20240704	120347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	350	2	1.66	146291850	6862	42.07	21100	21600	21050	27400	14800	21100	21319.13	0.74	0	-1117	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1802	23.02	1.86	12	0.08	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
159	20240704	110347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	50	2	0.24	77377950	3644	22.34	21100	21400	21050	27400	14800	21100	21234.34	0.74	0	-166	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1777	22.69	1.84	12	0.04	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
160	20240704	100347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	150	2	0.71	30349500	1433	8.78	21100	21350	21050	27400	14800	21100	21179.00	0.74	0	-585	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1785	22.80	1.85	12	0.02	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
161	20240704	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	250	2	1.18	2363850	112	0.69	21100	21350	21050	27400	14800	21100	21105.80	0.74	0	-8	21933	21516	21183	20766	20433	21350	20600	42	6300	500	13080	50	1	8400000	1793	22.91	1.85	12	0.00	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	0.54	N	025950	500	42 억		62334	N	N	0	N	00	N
162	20240703	160345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	-250	5	-1.17	343535150	16297	59.48	21600	21600	20850	27750	14950	21350	21079.65	0.74	0	-404	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1772	22.64	1.83	12	0.19	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
163	20240703	150347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-150	5	-0.70	316031250	14994	54.72	21600	21600	20850	27750	14950	21350	21077.18	0.74	0	-766	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1781	22.75	1.84	12	0.18	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
164	20240703	140347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-100	5	-0.47	279207200	13249	48.35	21600	21600	20850	27750	14950	21350	21073.83	0.74	0	-987	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1785	22.80	1.85	12	0.16	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
165	20240703	130346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	0	3	0.00	251271600	11930	43.54	21600	21600	20850	27750	14950	21350	21062.16	0.74	0	-537	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1793	22.91	1.85	12	0.14	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		62475	N	N	0	N	00	N
166	20240703	120346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-350	5	-1.64	208710550	9923	36.22	21600	21600	20850	27750	14950	21350	21033.01	0.74	0	-780	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
167	20240703	110347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-350	5	-1.64	170702200	8106	29.58	21600	21600	20850	27750	14950	21350	21058.75	0.74	0	-1485	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1764	22.53	1.82	12	0.10	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
168	20240703	100347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-200	5	-0.94	74149250	3499	12.77	21600	21600	20950	27750	14950	21350	21191.55	0.74	0	-1696	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1777	22.69	1.84	12	0.04	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	0.53	N	025950	500	42 억		62475	N	N	0	N	00	N
169	20240703	090346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	150	2	0.70	4561250	212	0.77	21600	21600	21300	27750	14950	21350	21515.33	0.74	0	-115	22650	22000	21650	21000	20650	21825	20825	42	6400	500	13230	50	1	8400000	1806	23.07	1.87	12	0.00	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		62475	N	N	0	N	00	N
170	20240702	160345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-950	5	-4.26	587475350	27253	80.41	22050	22300	21300	28950	15650	22300	21556.37	0.79	0	-3943	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1793	22.91	1.85	12	0.32	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		66556	N	N	0	N	00	N
171	20240702	150345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-800	5	-3.59	533386450	24721	72.94	22050	22300	21300	28950	15650	22300	21576.25	0.79	0	-2969	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1806	23.07	1.87	12	0.29	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		66556	N	N	0	N	00	N
172	20240702	140345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	-850	5	-3.81	513117000	23774	70.14	22050	22300	21350	28950	15650	22300	21583.12	0.79	0	-2647	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1802	23.02	1.86	12	0.28	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	0.53	N	025950	500	42 억		66556	N	N	0	N	00	N
173	20240702	130346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-750	5	-3.36	451224150	20885	61.62	22050	22300	21350	28950	15650	22300	21605.18	0.79	0	-2265	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1810	23.12	1.87	12	0.25	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		66556	N	N	0	N	00	N
174	20240702	120346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-750	5	-3.36	398313600	18417	54.34	22050	22300	21350	28950	15650	22300	21627.50	0.79	0	-1230	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1810	23.12	1.87	12	0.22	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		66556	N	N	0	N	00	N
175	20240702	110345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	-850	5	-3.81	362382950	16749	49.42	22050	22300	21350	28950	15650	22300	21636.09	0.79	0	-525	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1802	23.02	1.86	12	0.20	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	0.53	N	025950	500	42 억		66556	N	N	0	N	00	N
176	20240702	100345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-750	5	-3.36	260363900	11997	35.40	22050	22300	21350	28950	15650	22300	21702.42	0.79	0	-1811	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1810	23.12	1.87	12	0.14	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		66556	N	N	0	N	00	N
177	20240702	090346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	-450	5	-2.02	50640350	2308	6.81	22050	22300	21800	28950	15650	22300	21941.23	0.79	0	-490	22966	22632	22316	21982	21666	22800	22150	42	6650	500	13820	50	1	8400000	1835	23.44	1.90	12	0.03	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.53	N	025950	500	42 억		66556	N	N	0	N	00	N
178	20240701	160344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	200	2	0.90	754270650	33739	94.67	22100	22650	22000	28700	15500	22100	22356.13	0.77	0	1632	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1873	23.93	1.94	12	0.40	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	0.52	N	025950	500	42 억		64984	N	N	0	N	00	N
179	20240701	150346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	200	2	0.90	720543700	32222	90.41	22100	22650	22000	28700	15500	22100	22361.94	0.77	0	1988	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1873	23.93	1.94	12	0.38	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	0.52	N	025950	500	42 억		64984	N	N	0	N	00	N
180	20240701	140344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	200	2	0.90	683380700	30549	85.72	22100	22650	22000	28700	15500	22100	22370.07	0.77	0	2550	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1873	23.93	1.94	12	0.36	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	0.52	N	025950	500	42 억		64984	N	N	0	N	00	N
181	20240701	130345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	50	2	0.23	651073900	29094	81.63	22100	22650	22000	28700	15500	22100	22378.38	0.77	0	2698	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1861	23.77	1.92	12	0.35	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		64984	N	N	0	N	00	N
182	20240701	120346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22450	350	2	1.58	559158700	24970	70.06	22100	22650	22000	28700	15500	22100	22393.34	0.77	0	4357	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1886	24.09	1.95	12	0.30	932.00	11512.00	31850	20240325	-29.51	8670	20230726	158.94	31850	-29.51	20240325	16700	34.43	20240102	31850	-29.51	20240325	8670	158.94	20230726	0.52	N	025950	500	42 억		64984	N	N	0	N	00	N
183	20240701	110344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22550	450	2	2.04	504340150	22527	63.21	22100	22650	22000	28700	15500	22100	22388.38	0.77	0	3976	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1894	24.20	1.96	12	0.27	932.00	11512.00	31850	20240325	-29.20	8670	20230726	160.09	31850	-29.20	20240325	16700	35.03	20240102	31850	-29.20	20240325	8670	160.09	20230726	0.52	N	025950	500	42 억		64984	N	N	0	N	00	N
184	20240701	100344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22600	500	2	2.26	417193000	18641	52.30	22100	22650	22000	28700	15500	22100	22380.55	0.77	0	3628	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1898	24.25	1.96	12	0.22	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		64984	N	N	0	N	00	N
185	20240701	090343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	300	2	1.36	30958150	1399	3.93	22100	22400	22000	28700	15500	22100	22128.98	0.77	0	173	23133	22616	22183	21666	21233	22875	21925	42	6600	500	13700	50	1	8400000	1882	24.03	1.95	12	0.02	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		64984	N	N	0	N	00	N